Financiere De L'Odet SA (0OPN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Financiere De L'Odet SA

Date Open High Low Close* Volume
22/07/2016 730.50p 741.75p 730.50p 741.13p 0
21/07/2016 725.38p 736.25p 729.50p 731.50p 0
20/07/2016 734.50p 739.00p 732.25p 736.25p 0
19/07/2016 737.00p 739.88p 731.00p 732.38p 0
18/07/2016 725.13p 739.25p 727.50p 734.00p 0
15/07/2016 731.88p 735.63p 721.50p 729.88p 0
14/07/2016 739.75p 738.13p 729.38p 732.88p 0
13/07/2016 740.50p 747.88p 732.88p 732.88p 0
12/07/2016 725.38p 756.25p 722.00p 739.38p 0
11/07/2016 721.00p 733.00p 719.00p 722.00p 0
08/07/2016 717.00p 722.25p 716.13p 719.00p 0
07/07/2016 724.00p 722.75p 710.63p 719.50p 0
06/07/2016 733.50p 734.00p 711.38p 716.88p 0
05/07/2016 738.00p 760.88p 721.00p 723.13p 0
04/07/2016 725.13p 737.75p 729.75p 736.75p 0
01/07/2016 739.50p 739.50p 722.50p 736.00p 0
30/06/2016 745.88p 739.75p 722.75p 729.88p 0
29/06/2016 739.50p 741.63p 711.13p 722.75p 0
28/06/2016 739.00p 742.38p 731.38p 741.25p 0
27/06/2016 746.88p 745.50p 731.63p 732.88p 0
24/06/2016 722.00p 747.88p 456.00p 739.00p 0
23/06/2016 745.38p 762.38p 743.38p 747.63p 0
22/06/2016 748.88p 756.38p 742.13p 743.38p 0
21/06/2016 764.88p 764.88p 748.38p 750.88p 0
20/06/2016 770.00p 776.13p 750.75p 762.13p 0
17/06/2016 770.00p 780.88p 750.88p 752.13p 0
16/06/2016 791.00p 788.75p 768.25p 775.50p 0
15/06/2016 784.00p 791.00p 775.63p 785.50p 0
14/06/2016 776.13p 793.63p 769.25p 779.38p 0
13/06/2016 790.00p 786.13p 765.50p 775.88p 0
10/06/2016 778.88p 792.50p 776.88p 782.25p 0
09/06/2016 788.50p 795.63p 781.63p 781.63p 0
08/06/2016 794.88p 798.13p 778.13p 793.38p 0
07/06/2016 780.88p 800.75p 777.00p 781.50p 0
06/06/2016 780.88p 780.50p 769.50p 778.00p 0
03/06/2016 775.38p 778.38p 761.88p 769.50p 0
02/06/2016 767.50p 779.88p 768.25p 775.13p 0
01/06/2016 764.88p 777.00p 764.50p 768.25p 0
31/05/2016 772.50p 796.13p 769.00p 769.13p 0
27/05/2016 770.00p 794.88p 767.50p 789.50p 0
26/05/2016 769.25p 771.25p 767.63p 767.63p 0
25/05/2016 768.75p 772.25p 765.25p 769.75p 0
24/05/2016 772.25p 774.25p 765.88p 768.63p 0
23/05/2016 785.00p 785.88p 766.38p 767.50p 0
20/05/2016 779.88p 782.88p 764.00p 778.13p 0
19/05/2016 779.88p 777.88p 765.13p 768.00p 0
18/05/2016 777.38p 781.25p 772.00p 773.00p 0
17/05/2016 780.63p 781.13p 768.88p 773.00p 0
16/05/2016 788.00p 789.88p 769.25p 773.75p 0
13/05/2016 828.88p 836.50p 781.00p 786.00p 0
12/05/2016 829.13p 838.63p 829.13p 836.50p 0
11/05/2016 829.38p 837.75p 829.13p 837.75p 0
10/05/2016 839.00p 837.38p 829.38p 831.88p 0
09/05/2016 804.00p 836.13p 812.00p 832.63p 0
06/05/2016 817.25p 818.75p 811.38p 814.63p 0
05/05/2016 819.50p 823.50p 814.38p 818.75p 0
04/05/2016 825.88p 827.63p 810.63p 817.50p 0
03/05/2016 838.00p 838.00p 817.74p 825.38p 2
29/04/2016 824.00p 845.88p 821.75p 840.38p 0
28/04/2016 834.00p 840.50p 811.13p 840.50p 0
27/04/2016 854.00p 854.00p 829.63p 831.63p 1
26/04/2016 850.00p 852.13p 839.50p 839.50p 0
25/04/2016 859.88p 857.38p 841.88p 845.13p 0
22/04/2016 842.38p 855.25p 828.63p 851.13p 0
21/04/2016 841.50p 847.00p 837.13p 838.13p 0
20/04/2016 855.00p 856.63p 836.63p 842.38p 0
19/04/2016 869.75p 875.38p 842.00p 847.50p 0
18/04/2016 807.50p 875.63p 800.38p 873.25p 0
15/04/2016 814.38p 818.38p 800.50p 807.25p 0
14/04/2016 822.00p 822.50p 808.88p 818.38p 0
13/04/2016 806.00p 819.38p 802.50p 818.00p 0
12/04/2016 801.50p 803.25p 790.63p 802.50p 0
11/04/2016 798.88p 802.00p 791.13p 801.50p 0
08/04/2016 793.88p 801.50p 788.00p 795.75p 0
07/04/2016 809.88p 805.25p 792.00p 796.38p 0
06/04/2016 800.25p 806.38p 788.63p 792.00p 0
05/04/2016 808.63p 820.50p 793.75p 795.75p 0
04/04/2016 829.88p 830.75p 804.13p 811.88p 0
01/04/2016 822.50p 833.88p 797.50p 830.75p 0
31/03/2016 809.38p 822.50p 794.25p 813.00p 0
30/03/2016 791.25p 816.63p 796.88p 809.63p 0
29/03/2016 825.13p 824.63p 794.38p 809.63p 0
24/03/2016 825.13p 833.50p 808.50p 809.75p 0
23/03/2016 829.88p 836.75p 817.88p 828.50p 0
22/03/2016 838.00p 834.00p 808.38p 817.88p 0
21/03/2016 813.38p 826.38p 803.50p 825.00p 0
18/03/2016 787.63p 808.63p 789.25p 803.50p 0
17/03/2016 790.50p 799.50p 781.25p 797.13p 0
16/03/2016 797.88p 799.38p 779.38p 782.50p 0
15/03/2016 807.00p 808.00p 791.25p 798.00p 0
14/03/2016 781.63p 814.50p 784.13p 804.50p 0
11/03/2016 780.88p 787.00p 774.75p 784.75p 0
10/03/2016 794.88p 795.38p 768.88p 775.38p 0
09/03/2016 782.63p 787.00p 782.63p 784.63p 0
08/03/2016 778.63p 787.13p 776.13p 782.75p 0
07/03/2016 774.00p 786.00p 767.25p 781.63p 0
04/03/2016 759.88p 773.13p 756.50p 770.75p 0
03/03/2016 758.00p 772.25p 742.63p 759.00p 0
02/03/2016 778.88p 788.00p 757.63p 767.63p 0
01/03/2016 760.13p 771.50p 755.38p 770.00p 0
29/02/2016 761.13p 773.75p 760.63p 760.63p 0
26/02/2016 771.00p 786.25p 763.00p 764.88p 0
25/02/2016 777.88p 780.13p 767.63p 769.50p 0
24/02/2016 781.88p 786.00p 765.63p 777.13p 0
23/02/2016 790.25p 792.00p 781.50p 786.00p 0
22/02/2016 787.00p 798.38p 771.75p 790.00p 0
19/02/2016 794.38p 798.13p 770.50p 771.75p 0
18/02/2016 815.88p 815.88p 790.50p 790.50p 0
17/02/2016 795.38p 815.13p 794.88p 808.88p 0
16/02/2016 800.00p 808.00p 787.50p 794.88p 0
15/02/2016 770.50p 792.13p 768.75p 787.50p 0
12/02/2016 755.00p 782.38p 743.88p 768.75p 0
11/02/2016 806.25p 806.75p 752.50p 762.13p 0
10/02/2016 806.75p 816.38p 795.38p 801.75p 0
09/02/2016 802.00p 812.38p 791.88p 802.25p 0
08/02/2016 825.13p 829.88p 807.00p 808.25p 0
05/02/2016 810.38p 845.88p 809.00p 829.88p 0
04/02/2016 823.75p 836.25p 814.88p 816.50p 0
03/02/2016 850.00p 843.75p 809.50p 814.88p 0
02/02/2016 840.75p 844.88p 823.50p 825.63p 0
01/02/2016 850.00p 852.25p 828.63p 840.00p 0
29/01/2016 832.88p 844.88p 828.00p 835.00p 0
28/01/2016 837.63p 847.50p 828.00p 828.00p 0
27/01/2016 839.50p 847.50p 832.13p 847.50p 0
26/01/2016 835.00p 844.88p 830.88p 835.13p 0
25/01/2016 864.88p 860.00p 825.13p 831.38p 0
22/01/2016 814.88p 864.38p 812.00p 845.88p 0
21/01/2016 809.88p 814.88p 805.75p 812.00p 0
20/01/2016 829.88p 848.50p 801.50p 811.38p 0
19/01/2016 846.13p 853.00p 839.88p 848.50p 0
18/01/2016 856.00p 877.13p 837.13p 839.88p 0
15/01/2016 885.00p 885.00p 865.38p 870.25p 0
14/01/2016 900.00p 909.88p 877.50p 879.88p 0
13/01/2016 875.13p 904.00p 875.13p 901.00p 0
12/01/2016 879.88p 884.38p 879.88p 881.50p 0
11/01/2016 875.13p 882.25p 873.13p 880.25p 0
08/01/2016 881.38p 909.38p 875.38p 881.50p 0
07/01/2016 903.00p 905.88p 871.13p 892.75p 0
06/01/2016 925.13p 927.38p 904.00p 905.88p 0
05/01/2016 938.00p 942.38p 922.50p 923.38p 0
04/01/2016 964.88p 964.88p 917.00p 929.88p 0
31/12/2015 935.00p 955.00p 930.38p 945.63p 0
30/12/2015 929.88p 938.13p 929.88p 934.88p 0
29/12/2015 933.88p 938.38p 924.38p 938.13p 0
24/12/2015 920.00p 930.88p 918.13p 924.38p 0
23/12/2015 909.88p 920.25p 908.13p 918.13p 0
22/12/2015 915.63p 919.50p 906.50p 908.13p 0
21/12/2015 933.50p 933.50p 912.63p 915.13p 0
18/12/2015 920.00p 944.88p 918.13p 922.88p 0
17/12/2015 935.00p 942.88p 920.50p 930.50p 0
16/12/2015 921.00p 947.63p 921.00p 935.25p 0
15/12/2015 935.00p 946.38p 931.50p 936.50p 0
14/12/2015 940.00p 958.00p 933.88p 946.38p 0
11/12/2015 955.00p 965.38p 942.50p 956.38p 0
10/12/2015 967.50p 967.50p 947.38p 960.38p 0
09/12/2015 944.88p 962.63p 942.13p 956.25p 0
08/12/2015 959.88p 959.88p 940.00p 945.00p 0
07/12/2015 968.50p 975.00p 951.00p 953.88p 0
04/12/2015 964.88p 975.38p 952.50p 971.50p 0
03/12/2015 975.13p 975.13p 954.63p 957.63p 0
02/12/2015 979.88p 979.88p 959.88p 968.88p 0
01/12/2015 967.50p 985.50p 967.13p 978.63p 0
30/11/2015 961.88p 976.50p 956.38p 975.63p 0
27/11/2015 955.00p 963.50p 953.38p 956.38p 0
26/11/2015 950.00p 965.38p 950.00p 955.00p 0
25/11/2015 955.00p 967.75p 955.00p 965.38p 0
24/11/2015 964.38p 973.13p 955.50p 963.75p 0
23/11/2015 970.00p 979.00p 968.50p 973.13p 0
20/11/2015 979.88p 982.50p 976.00p 979.00p 0
19/11/2015 980.38p 983.25p 975.13p 977.00p 0
18/11/2015 973.50p 984.00p 967.00p 978.00p 0
17/11/2015 948.63p 983.50p 945.50p 970.88p 0
16/11/2015 920.00p 952.25p 920.00p 947.38p 0
13/11/2015 945.38p 954.63p 937.38p 945.50p 0
12/11/2015 967.50p 967.50p 939.75p 954.63p 0
11/11/2015 979.88p 979.88p 957.88p 959.00p 0
10/11/2015 1,000.00p 1,000.00p 963.88p 973.50p 0
09/11/2015 988.00p 1,005.38p 978.88p 988.13p 0
06/11/2015 985.00p 987.50p 968.75p 981.63p 0
05/11/2015 986.75p 996.13p 982.63p 985.38p 0
04/11/2015 992.50p 998.00p 982.38p 994.00p 0
03/11/2015 985.00p 991.00p 977.63p 985.38p 0
02/11/2015 964.88p 992.38p 964.88p 991.00p 0
30/10/2015 970.50p 982.25p 970.50p 980.75p 0
29/10/2015 973.00p 975.00p 968.00p 971.25p 0
28/10/2015 964.88p 974.00p 955.38p 973.50p 0
27/10/2015 963.88p 964.50p 954.00p 955.38p 0
26/10/2015 950.50p 974.00p 946.13p 958.63p 0
23/10/2015 938.00p 973.88p 933.75p 948.00p 0
22/10/2015 935.00p 943.75p 927.38p 942.50p 0
21/10/2015 907.75p 933.13p 907.75p 931.25p 0
20/10/2015 917.50p 921.75p 903.63p 914.25p 0
19/10/2015 925.13p 935.50p 909.00p 913.75p 0
16/10/2015 920.00p 927.38p 920.00p 924.50p 0
15/10/2015 935.50p 935.50p 919.13p 922.50p 0
14/10/2015 935.00p 935.00p 912.88p 927.00p 0
13/10/2015 923.00p 936.00p 920.70p 924.88p 310
12/10/2015 960.13p 960.13p 920.50p 932.00p 37
09/10/2015 954.00p 967.88p 947.50p 956.00p 0
08/10/2015 948.88p 955.25p 927.00p 947.50p 0

*Close Price adjusted for both dividends and splits