Eiffage SA (0NPT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eiffage SA

Date Open High Low Close* Volume
20/02/2018 92.29p 93.01p 92.29p 92.41p 391
19/02/2018 92.58p 92.58p 91.92p 92.02p 438
16/02/2018 91.01p 92.48p 91.01p 92.48p 503
15/02/2018 89.97p 90.86p 89.97p 90.81p 87
14/02/2018 89.01p 90.51p 89.01p 90.25p 1850
13/02/2018 89.41p 89.41p 88.43p 88.54p 2962
12/02/2018 88.00p 89.40p 88.00p 89.40p 4869
09/02/2018 91.30p 91.36p 87.75p 88.18p 2712
08/02/2018 95.35p 95.35p 91.08p 91.18p 9001
07/02/2018 93.34p 95.55p 93.34p 95.55p 119
06/02/2018 93.49p 93.85p 92.64p 93.29p 2261
05/02/2018 95.01p 95.01p 94.07p 94.18p 223
02/02/2018 96.78p 96.78p 95.31p 95.31p 2459
01/02/2018 98.00p 98.00p 96.49p 96.49p 9443
31/01/2018 96.82p 97.66p 96.82p 97.49p 1458
30/01/2018 96.96p 97.06p 96.76p 96.96p 1894
29/01/2018 98.25p 98.25p 97.49p 97.49p 34359
26/01/2018 96.20p 98.53p 96.20p 98.53p 681
25/01/2018 96.53p 96.60p 96.24p 96.24p 646
24/01/2018 97.00p 97.21p 96.46p 96.46p 525
23/01/2018 97.29p 97.42p 96.85p 96.85p 11690
22/01/2018 96.77p 97.00p 96.77p 96.81p 3828
19/01/2018 95.96p 96.79p 95.96p 96.79p 2141
18/01/2018 96.49p 96.49p 95.94p 96.12p 6652
17/01/2018 95.44p 96.00p 95.35p 95.87p 20422
16/01/2018 92.61p 95.26p 92.61p 95.05p 17050
15/01/2018 92.29p 92.74p 92.29p 92.54p 6972
12/01/2018 92.77p 92.77p 91.69p 92.33p 29718
11/01/2018 94.00p 94.00p 92.40p 92.84p 17274
10/01/2018 94.61p 95.04p 94.12p 94.41p 931
09/01/2018 94.61p 94.98p 94.61p 94.83p 74
08/01/2018 93.45p 94.58p 93.45p 94.58p 37791
05/01/2018 93.30p 93.76p 93.30p 93.57p 188
04/01/2018 91.55p 93.26p 91.55p 93.09p 280
03/01/2018 91.32p 91.96p 91.32p 91.44p 5387
02/01/2018 91.60p 91.60p 90.22p 91.31p 12550
29/12/2017 91.60p 91.60p 90.61p 90.96p 961
28/12/2017 91.00p 91.56p 91.00p 91.25p 14119
27/12/2017 90.31p 91.36p 90.29p 91.36p 11017
22/12/2017 92.00p 92.00p 90.67p 90.86p 70075
21/12/2017 92.54p 93.29p 91.89p 92.08p 22013
20/12/2017 92.99p 93.39p 92.79p 92.89p 22706
19/12/2017 93.15p 93.75p 92.71p 93.29p 31786
18/12/2017 91.99p 92.99p 91.99p 92.85p 16858
15/12/2017 91.39p 91.89p 91.22p 91.61p 17955
14/12/2017 92.00p 92.05p 91.36p 91.64p 28072
13/12/2017 92.20p 92.20p 91.26p 91.47p 17084
12/12/2017 92.20p 92.27p 91.36p 92.04p 10821
11/12/2017 92.79p 92.89p 91.75p 91.92p 20780
08/12/2017 94.00p 94.00p 92.46p 92.96p 22447
07/12/2017 93.00p 93.78p 93.00p 93.69p 60947
06/12/2017 93.04p 93.11p 91.06p 92.87p 46848
05/12/2017 92.60p 93.30p 92.43p 93.15p 24169
04/12/2017 91.18p 92.96p 91.18p 92.63p 10493
01/12/2017 92.03p 92.03p 90.48p 91.18p 28704
30/11/2017 92.25p 92.37p 91.20p 91.89p 92056
29/11/2017 93.53p 93.53p 92.24p 92.32p 25854
28/11/2017 92.39p 93.26p 92.39p 93.15p 13594
27/11/2017 91.99p 93.35p 91.99p 92.54p 31316
24/11/2017 92.46p 92.50p 91.92p 92.00p 20345
23/11/2017 92.11p 92.70p 91.95p 92.68p 26926
22/11/2017 91.40p 92.11p 90.93p 91.97p 22429
21/11/2017 91.20p 91.95p 91.03p 91.35p 25978
20/11/2017 89.99p 91.35p 89.62p 91.33p 20439
17/11/2017 92.00p 92.00p 90.30p 90.31p 23461
16/11/2017 90.00p 92.05p 90.00p 91.82p 13900
15/11/2017 89.80p 89.85p 89.30p 89.78p 3765
14/11/2017 89.88p 90.32p 89.51p 89.97p 27038
13/11/2017 92.26p 92.26p 89.31p 89.34p 30752
10/11/2017 92.00p 92.64p 91.38p 92.21p 8593
09/11/2017 92.00p 92.24p 91.04p 91.07p 48603
08/11/2017 90.80p 92.00p 90.80p 91.78p 48136
07/11/2017 90.40p 91.40p 90.40p 91.17p 30706
06/11/2017 90.40p 90.40p 89.88p 89.89p 7059
03/11/2017 90.32p 90.60p 90.21p 90.44p 95843
02/11/2017 89.31p 91.36p 89.31p 90.46p 84284
01/11/2017 90.20p 90.20p 89.40p 89.47p 741906
31/10/2017 90.20p 90.20p 89.67p 89.93p 9989
30/10/2017 89.25p 90.18p 89.25p 90.08p 11990
27/10/2017 90.85p 90.85p 89.08p 89.43p 33325
26/10/2017 88.06p 90.19p 88.06p 90.19p 25385
25/10/2017 89.08p 89.52p 87.90p 88.03p 44861
24/10/2017 89.11p 89.45p 88.69p 88.79p 24320
23/10/2017 89.97p 89.97p 88.99p 89.29p 10777
20/10/2017 88.50p 89.96p 88.46p 89.89p 166420
19/10/2017 88.00p 88.06p 87.33p 87.87p 24215
18/10/2017 87.31p 88.15p 87.10p 88.07p 17986
17/10/2017 87.00p 87.20p 86.82p 87.13p 69076
16/10/2017 87.20p 87.20p 86.82p 86.86p 24738
13/10/2017 87.60p 89.31p 85.67p 86.94p 21113
12/10/2017 87.40p 89.10p 87.21p 87.53p 85546
11/10/2017 87.60p 89.34p 86.54p 87.21p 526869
10/10/2017 88.00p 89.76p 87.82p 87.82p 11942
09/10/2017 87.84p 89.35p 87.51p 88.07p 2730
06/10/2017 88.25p 90.01p 87.29p 87.51p 7420
05/10/2017 88.82p 90.60p 88.41p 88.41p 40646
04/10/2017 89.00p 90.76p 87.71p 89.24p 78665
03/10/2017 89.00p 90.75p 88.72p 89.19p 9321
02/10/2017 87.58p 89.34p 87.57p 88.94p 35892
29/09/2017 87.50p 89.47p 86.37p 87.75p 271673
28/09/2017 88.00p 89.72p 87.35p 87.90p 29407
27/09/2017 86.79p 88.64p 86.62p 87.35p 28045
26/09/2017 86.79p 88.39p 86.50p 86.97p 44187
25/09/2017 87.20p 88.79p 86.50p 86.50p 10583
22/09/2017 87.50p 89.30p 86.64p 86.85p 45907
21/09/2017 88.07p 89.70p 87.43p 87.43p 21953
20/09/2017 88.67p 90.32p 86.47p 87.79p 205799
19/09/2017 88.67p 90.39p 87.29p 88.59p 8532
18/09/2017 88.00p 89.71p 87.64p 88.54p 13654
15/09/2017 88.40p 90.17p 87.59p 87.64p 81537
14/09/2017 87.09p 88.81p 86.93p 87.59p 16720
13/09/2017 87.20p 88.89p 86.89p 87.32p 76075
12/09/2017 87.81p 89.57p 87.22p 87.22p 27717
11/09/2017 87.01p 88.88p 86.83p 87.79p 16614
08/09/2017 86.60p 88.33p 85.76p 86.83p 22256
07/09/2017 87.00p 88.60p 86.32p 86.54p 26918
06/09/2017 86.22p 87.93p 85.90p 86.55p 186120
05/09/2017 86.00p 87.82p 84.93p 86.16p 25711
04/09/2017 87.03p 88.57p 84.97p 86.04p 40349
01/09/2017 86.99p 88.80p 86.46p 87.35p 152212
31/08/2017 84.80p 86.91p 83.93p 86.46p 78459
30/08/2017 82.61p 84.39p 82.57p 83.93p 72283
29/08/2017 83.00p 84.56p 81.92p 82.57p 282461
25/08/2017 82.80p 84.32p 82.65p 83.57p 95148
24/08/2017 83.00p 84.63p 81.43p 82.75p 2454
23/08/2017 83.15p 84.90p 83.04p 83.06p 9473
22/08/2017 83.00p 84.83p 83.10p 83.54p 5782
21/08/2017 83.96p 85.58p 83.03p 83.23p 9212
18/08/2017 83.80p 85.38p 83.34p 84.19p 16710
17/08/2017 84.18p 85.78p 84.00p 84.22p 7701
16/08/2017 84.40p 85.99p 84.07p 84.67p 43976
15/08/2017 83.81p 85.56p 82.81p 84.07p 8740
14/08/2017 82.80p 84.39p 82.50p 84.07p 93418
11/08/2017 82.97p 84.64p 82.25p 82.50p 85623
10/08/2017 83.42p 85.08p 82.18p 83.40p 64073
09/08/2017 83.46p 84.93p 83.01p 83.43p 77379
08/08/2017 82.99p 83.71p 83.04p 83.51p 136228
07/08/2017 83.47p 84.93p 82.96p 83.22p 120172
04/08/2017 82.15p 83.73p 82.11p 82.96p 68766
03/08/2017 81.80p 83.34p 81.63p 82.26p 44432
02/08/2017 82.31p 83.90p 81.65p 81.66p 20808
01/08/2017 82.22p 83.75p 81.96p 82.19p 46349
31/07/2017 81.26p 82.98p 81.12p 82.07p 87624
28/07/2017 81.60p 83.04p 80.09p 81.12p 35374
27/07/2017 81.20p 82.83p 81.06p 81.56p 8353
26/07/2017 80.97p 82.42p 80.68p 81.29p 8640
25/07/2017 80.80p 82.43p 80.69p 81.07p 10306
24/07/2017 80.80p 82.54p 79.56p 80.69p 32332
21/07/2017 82.40p 83.85p 80.65p 80.86p 122821
20/07/2017 83.00p 84.55p 82.11p 82.13p 33413
19/07/2017 82.00p 83.57p 81.57p 82.39p 10408
18/07/2017 81.80p 83.43p 81.57p 81.57p 124832
17/07/2017 81.90p 83.54p 81.75p 81.93p 24113
14/07/2017 82.00p 83.54p 81.34p 81.75p 13303
13/07/2017 81.39p 83.00p 80.68p 81.83p 54636
12/07/2017 79.33p 81.31p 79.18p 81.29p 42306
11/07/2017 79.80p 81.29p 79.18p 79.18p 43820
10/07/2017 79.11p 80.78p 78.78p 79.59p 42260
07/07/2017 78.68p 80.23p 78.32p 78.86p 61129
06/07/2017 80.60p 82.14p 78.33p 78.75p 72712
05/07/2017 79.20p 80.79p 79.05p 80.47p 108863
04/07/2017 79.80p 81.00p 79.25p 79.68p 57022
03/07/2017 79.41p 81.49p 78.47p 79.58p 43488
30/06/2017 79.67p 81.22p 79.34p 79.55p 123000
29/06/2017 82.75p 84.43p 78.39p 79.64p 142681
28/06/2017 82.75p 84.33p 82.25p 82.90p 17191
27/06/2017 84.00p 85.22p 82.64p 82.85p 174382
26/06/2017 84.43p 86.15p 84.24p 84.53p 26665
23/06/2017 84.60p 86.10p 83.03p 84.24p 20811
22/06/2017 85.14p 86.75p 84.23p 84.67p 0
21/06/2017 84.20p 85.89p 83.74p 84.86p 0
20/06/2017 84.02p 85.80p 82.62p 83.83p 0
19/06/2017 83.80p 85.52p 83.04p 84.35p 0
16/06/2017 82.84p 83.80p 82.84p 83.79p 76207
15/06/2017 82.80p 82.86p 82.24p 82.70p 110128
14/06/2017 81.90p 83.53p 81.90p 83.00p 472298
13/06/2017 81.36p 82.06p 81.31p 81.95p 55455
12/06/2017 81.60p 81.78p 80.63p 80.88p 84324
09/06/2017 81.15p 81.78p 80.56p 81.58p 158308
08/06/2017 81.00p 81.09p 80.32p 80.95p 11530
07/06/2017 80.46p 81.12p 80.38p 80.64p 28619
06/06/2017 81.35p 81.35p 80.43p 80.61p 11274
05/06/2017 81.76p 81.76p 81.00p 81.21p 10347
02/06/2017 82.31p 83.40p 81.47p 81.47p 41630
01/06/2017 81.25p 82.03p 80.95p 81.66p 22520
31/05/2017 79.49p 81.40p 79.47p 81.02p 280673
30/05/2017 78.99p 79.50p 78.92p 79.05p 66189
26/05/2017 78.86p 79.25p 78.17p 79.04p 6237
25/05/2017 79.00p 79.19p 78.48p 78.48p 51135
24/05/2017 78.20p 78.92p 78.07p 78.72p 223500
23/05/2017 77.50p 78.33p 77.48p 78.04p 118691
22/05/2017 77.71p 77.71p 77.09p 77.38p 49187
19/05/2017 77.00p 77.69p 76.94p 77.38p 42116
18/05/2017 77.38p 77.38p 76.63p 77.13p 275085
17/05/2017 77.39p 77.39p 76.67p 76.89p 20264
16/05/2017 78.00p 78.00p 77.04p 77.50p 162310
15/05/2017 77.99p 77.99p 77.07p 77.68p 45906
12/05/2017 78.17p 78.30p 77.88p 78.14p 22884
11/05/2017 78.22p 78.80p 77.46p 77.74p 88840
10/05/2017 79.40p 79.75p 78.13p 78.57p 277011

*Close Price adjusted for both dividends and splits