Eiffage SA (0NPT) Share Price

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

Date Open High Low Close* Volume
07/03/2014 53.40p 54.35p 53.38p 53.94p 449
06/03/2014 53.35p 54.57p 52.20p 53.90p 0
05/03/2014 52.20p 53.68p 52.20p 53.29p 506
04/03/2014 51.12p 52.67p 50.57p 51.90p 0
03/03/2014 51.74p 51.74p 50.57p 51.34p 1
28/02/2014 51.00p 51.81p 51.00p 51.64p 9
27/02/2014 49.06p 51.25p 49.06p 51.06p 1040
26/02/2014 49.90p 50.49p 48.63p 49.23p 0
25/02/2014 49.21p 49.83p 49.09p 49.46p 550
24/02/2014 47.33p 49.24p 46.54p 49.17p 0
21/02/2014 46.95p 48.29p 46.54p 47.60p 0
20/02/2014 46.97p 47.17p 46.97p 47.17p 16136
19/02/2014 47.54p 47.99p 46.69p 47.28p 0
18/02/2014 47.17p 47.42p 46.69p 47.17p 13448
17/02/2014 46.51p 47.42p 46.47p 47.07p 1163
14/02/2014 46.35p 46.78p 42.01p 46.78p 0
13/02/2014 45.90p 46.74p 42.01p 45.64p 0
12/02/2014 45.06p 46.26p 42.01p 45.62p 1342
11/02/2014 45.15p 45.88p 42.01p 45.45p 0
10/02/2014 44.83p 45.72p 42.01p 44.46p 3000
07/02/2014 44.46p 45.21p 42.01p 45.02p 0
06/02/2014 42.61p 44.81p 42.01p 44.31p 0
05/02/2014 42.69p 44.81p 42.01p 42.74p 0
04/02/2014 42.62p 44.81p 42.01p 43.02p 0
03/02/2014 42.85p 44.81p 42.01p 42.67p 0
31/01/2014 43.44p 44.81p 42.44p 43.07p 0
30/01/2014 43.06p 44.81p 42.51p 43.17p 0
29/01/2014 43.94p 44.81p 42.51p 43.08p 5000
28/01/2014 42.67p 44.04p 42.51p 43.44p 0
27/01/2014 42.71p 42.79p 42.69p 42.79p 1003
24/01/2014 43.71p 43.71p 42.12p 42.72p 9
23/01/2014 43.05p 44.17p 38.47p 43.26p 0
22/01/2014 43.11p 44.17p 38.47p 43.29p 0
21/01/2014 43.48p 44.17p 38.47p 43.33p 76
20/01/2014 43.51p 44.03p 38.47p 43.26p 5379
17/01/2014 43.04p 43.96p 38.47p 43.17p 8913
16/01/2014 43.00p 43.67p 38.47p 43.10p 7876
15/01/2014 41.11p 43.17p 38.47p 43.15p 0
14/01/2014 41.38p 42.28p 38.47p 41.24p 89
13/01/2014 40.94p 42.28p 38.47p 41.26p 741
10/01/2014 40.85p 42.28p 38.47p 41.15p 0
09/01/2014 40.76p 42.28p 38.47p 40.79p 176
08/01/2014 41.21p 42.22p 38.47p 41.56p 3735
07/01/2014 41.06p 42.19p 38.47p 41.38p 217
06/01/2014 41.31p 42.19p 38.47p 41.19p 8092
03/01/2014 41.27p 42.19p 38.47p 41.32p 10419
02/01/2014 41.85p 42.19p 38.47p 41.20p 7183
31/12/2013 41.28p 42.09p 38.47p 41.47p 3390
30/12/2013 41.27p 42.09p 38.47p 41.44p 0
27/12/2013 41.45p 41.90p 38.47p 41.20p 0
24/12/2013 40.87p 41.88p 38.47p 41.26p 0
23/12/2013 40.12p 41.13p 38.47p 40.99p 0
20/12/2013 39.49p 40.29p 38.47p 39.76p 0
19/12/2013 39.25p 40.29p 38.47p 39.68p 0
18/12/2013 39.18p 40.29p 38.47p 39.19p 0
17/12/2013 39.51p 40.29p 38.47p 39.06p 0
16/12/2013 39.12p 40.06p 38.72p 39.53p 332
13/12/2013 39.28p 40.06p 38.72p 39.31p 800
12/12/2013 39.05p 39.52p 38.88p 39.46p 115
11/12/2013 39.35p 40.21p 38.74p 39.42p 5000
10/12/2013 39.50p 40.21p 38.74p 39.33p 0
09/12/2013 39.85p 39.97p 39.39p 39.70p 674
06/12/2013 38.45p 41.06p 37.97p 39.60p 519
05/12/2013 39.74p 41.06p 37.97p 38.54p 497
04/12/2013 40.64p 41.06p 38.92p 39.57p 6746
03/12/2013 41.06p 41.06p 39.67p 40.24p 719
02/12/2013 41.20p 41.20p 40.29p 40.90p 28287
29/11/2013 41.71p 42.26p 40.60p 41.26p 2738
28/11/2013 41.71p 42.24p 40.90p 41.66p 5772
27/11/2013 40.97p 41.79p 40.90p 41.60p 6939
26/11/2013 41.11p 41.11p 41.00p 41.00p 711
25/11/2013 40.90p 44.79p 40.35p 41.10p 671
22/11/2013 41.31p 44.79p 40.35p 40.98p 1773
21/11/2013 41.90p 44.79p 40.77p 41.39p 1865
20/11/2013 41.37p 44.79p 40.78p 41.78p 0
19/11/2013 43.08p 44.79p 40.78p 41.37p 0
18/11/2013 43.49p 44.79p 42.35p 43.03p 0
15/11/2013 43.78p 44.79p 42.81p 43.49p 0
14/11/2013 43.94p 44.79p 42.94p 43.59p 0
13/11/2013 43.88p 44.79p 42.94p 43.60p 0
12/11/2013 43.94p 44.79p 43.34p 43.99p 0
11/11/2013 43.80p 44.69p 43.47p 44.11p 0
08/11/2013 43.90p 43.90p 43.64p 43.87p 479
07/11/2013 44.21p 44.90p 43.21p 44.06p 0
06/11/2013 43.94p 44.80p 43.21p 44.13p 0
05/11/2013 43.63p 43.88p 43.21p 43.88p 349
04/11/2013 43.67p 44.49p 42.96p 43.62p 0
01/11/2013 43.68p 43.68p 42.96p 43.64p 30
31/10/2013 43.55p 44.49p 42.44p 43.72p 0
30/10/2013 43.65p 44.49p 42.44p 43.53p 0
29/10/2013 43.33p 44.10p 42.44p 43.60p 0
28/10/2013 43.24p 44.10p 42.44p 43.04p 0
25/10/2013 43.00p 43.20p 43.00p 43.20p 247
24/10/2013 43.00p 44.38p 42.50p 43.19p 0
23/10/2013 43.20p 44.38p 42.51p 43.15p 0
22/10/2013 43.51p 44.38p 42.75p 43.48p 0
21/10/2013 43.45p 43.65p 42.75p 43.65p 913
18/10/2013 43.15p 43.22p 42.62p 42.69p 2000
17/10/2013 42.63p 43.29p 42.38p 42.58p 0
16/10/2013 43.00p 43.03p 42.63p 42.63p 21
15/10/2013 42.33p 43.19p 42.33p 42.54p 253
14/10/2013 41.53p 45.66p 34.31p 41.90p 0
11/10/2013 41.47p 45.66p 34.31p 41.62p 0
10/10/2013 39.94p 45.66p 34.31p 41.72p 0
09/10/2013 41.08p 45.66p 34.31p 41.72p 0
08/10/2013 40.63p 45.66p 34.31p 41.72p 0
07/10/2013 40.85p 45.66p 34.31p 41.72p 0
04/10/2013 40.51p 45.66p 34.31p 41.72p 200
03/10/2013 40.45p 45.66p 34.31p 41.72p 0
02/10/2013 40.95p 45.66p 34.31p 41.72p 511
01/10/2013 41.19p 45.66p 34.31p 41.72p 0
30/09/2013 40.90p 45.66p 34.31p 41.72p 34000
27/09/2013 40.90p 45.66p 34.31p 41.72p 0
26/09/2013 41.33p 45.66p 34.31p 41.72p 0
25/09/2013 41.56p 45.66p 34.31p 41.72p 0
24/09/2013 40.85p 45.66p 34.31p 41.72p 0
23/09/2013 41.00p 45.66p 34.31p 41.72p 0
20/09/2013 41.23p 45.66p 34.31p 41.72p 0
19/09/2013 41.71p 45.66p 34.31p 41.72p 72
18/09/2013 41.40p 45.66p 34.31p 41.72p 359
17/09/2013 41.47p 45.66p 34.31p 41.72p 0
16/09/2013 40.83p 45.66p 34.31p 41.72p 0
13/09/2013 41.31p 45.66p 34.31p 41.72p 0
12/09/2013 41.85p 45.66p 34.31p 41.72p 0
11/09/2013 41.65p 45.66p 34.31p 41.72p 10294
10/09/2013 42.00p 45.66p 34.31p 41.72p 17726
09/09/2013 43.71p 45.66p 34.31p 43.81p 0
06/09/2013 43.74p 45.66p 34.31p 43.81p 0
05/09/2013 42.85p 45.66p 34.31p 42.06p 0
04/09/2013 42.03p 45.66p 34.31p 42.06p 0
03/09/2013 40.81p 45.66p 34.31p 42.06p 0
02/09/2013 40.10p 45.66p 34.31p 42.06p 0
30/08/2013 40.51p 45.66p 34.31p 42.06p 0
29/08/2013 41.10p 45.66p 34.31p 42.06p 0
28/08/2013 41.80p 45.66p 34.31p 42.06p 0
27/08/2013 44.24p 45.66p 34.31p 41.90p 0
23/08/2013 43.80p 45.66p 34.31p 44.24p 0
22/08/2013 43.91p 45.66p 34.31p 44.24p 0
21/08/2013 43.60p 45.66p 34.31p 44.24p 0
20/08/2013 44.92p 45.66p 34.31p 44.24p 0
19/08/2013 44.46p 45.35p 34.31p 44.24p 0
16/08/2013 44.00p 44.96p 34.31p 44.24p 0
15/08/2013 44.19p 44.96p 34.31p 44.24p 0
14/08/2013 44.00p 44.96p 34.31p 44.24p 0
13/08/2013 44.00p 44.96p 34.31p 42.42p 0
12/08/2013 43.94p 44.88p 34.31p 42.42p 0
09/08/2013 44.01p 44.88p 34.31p 42.42p 0
08/08/2013 42.13p 44.06p 34.31p 42.42p 0
07/08/2013 42.00p 43.17p 34.31p 42.42p 0
06/08/2013 42.46p 43.17p 34.31p 42.42p 4290
05/08/2013 41.51p 42.58p 34.31p 42.42p 0
02/08/2013 40.76p 41.92p 34.31p 40.50p 2291
01/08/2013 40.25p 41.92p 34.31p 40.50p 1756
31/07/2013 40.50p 41.92p 34.31p 40.50p 1314
30/07/2013 40.53p 41.92p 34.31p 40.50p 1668
29/07/2013 41.15p 41.92p 34.31p 40.50p 971
26/07/2013 40.63p 41.44p 34.31p 40.50p 0
25/07/2013 40.57p 41.38p 34.31p 40.50p 0
24/07/2013 40.42p 40.92p 34.31p 40.50p 14464
23/07/2013 39.37p 40.92p 34.31p 40.50p 0
22/07/2013 39.03p 40.37p 34.31p 38.71p 0
19/07/2013 39.33p 40.19p 34.31p 38.71p 0
18/07/2013 39.40p 40.19p 34.31p 38.71p 0
17/07/2013 38.60p 39.49p 34.31p 38.71p 0
16/07/2013 38.58p 39.32p 34.31p 38.71p 0
15/07/2013 38.01p 39.28p 34.31p 38.71p 0
12/07/2013 38.00p 39.28p 34.31p 38.71p 0
11/07/2013 38.10p 39.28p 34.31p 38.71p 0
10/07/2013 38.51p 39.28p 34.31p 38.71p 0
09/07/2013 38.51p 39.21p 34.31p 38.71p 0
08/07/2013 37.81p 38.81p 34.31p 38.71p 0
05/07/2013 38.07p 38.77p 34.31p 37.05p 0
04/07/2013 36.65p 38.53p 34.31p 37.05p 0
03/07/2013 36.78p 37.35p 34.31p 37.05p 0
02/07/2013 35.85p 37.05p 34.31p 37.05p 0
01/07/2013 36.00p 36.76p 34.31p 35.44p 0
28/06/2013 36.25p 36.60p 34.31p 35.44p 0
27/06/2013 35.96p 36.56p 34.31p 35.44p 0
26/06/2013 35.02p 36.56p 34.31p 35.44p 0
25/06/2013 34.31p 35.44p 34.31p 35.44p 20
24/06/2013 35.44p 38.77p 34.01p 35.44p 0
21/06/2013 37.15p 38.77p 34.68p 35.44p 0
20/06/2013 37.10p 38.77p 35.72p 37.15p 0
19/06/2013 38.00p 38.77p 36.42p 37.15p 0
18/06/2013 37.24p 37.69p 37.15p 37.15p 121
17/06/2013 36.40p 38.06p 34.85p 37.15p 0
14/06/2013 36.05p 36.65p 34.85p 35.44p 0
13/06/2013 35.62p 36.41p 35.01p 35.44p 5700
12/06/2013 36.22p 36.74p 34.69p 35.44p 0
11/06/2013 36.44p 36.74p 34.69p 35.44p 0
10/06/2013 35.44p 36.74p 34.69p 35.44p 0
07/06/2013 36.04p 36.71p 34.69p 35.44p 0
06/06/2013 35.44p 36.71p 34.69p 35.44p 0
05/06/2013 36.14p 36.71p 34.69p 35.44p 0
04/06/2013 36.15p 36.71p 35.07p 35.44p 0
03/06/2013 35.44p 36.71p 35.10p 35.44p 0
31/05/2013 36.71p 36.71p 35.44p 35.44p 3777
30/05/2013 35.44p 36.88p 35.04p 35.44p 0
29/05/2013 36.56p 36.64p 35.06p 35.44p 0
28/05/2013 35.44p 36.64p 35.28p 35.44p 414

*Close Price adjusted for both dividends and splits