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
07/10/2015 930.88p 947.75p 930.88p 942.63p 4
06/10/2015 940.00p 951.00p 937.63p 947.75p 0
05/10/2015 959.88p 959.88p 936.50p 945.38p 0
02/10/2015 941.50p 947.13p 927.13p 936.50p 0
01/10/2015 938.25p 947.88p 923.88p 930.63p 0
30/09/2015 929.13p 937.25p 928.38p 933.38p 0
29/09/2015 950.00p 950.00p 919.50p 929.88p 0
28/09/2015 979.38p 979.38p 942.63p 946.00p 0
25/09/2015 940.00p 970.50p 924.00p 962.00p 0
24/09/2015 949.38p 950.00p 909.25p 924.00p 0
23/09/2015 950.00p 955.00p 943.50p 944.50p 0
22/09/2015 978.88p 978.88p 933.00p 947.13p 0
21/09/2015 963.88p 970.25p 962.00p 963.88p 0
18/09/2015 980.50p 984.50p 962.63p 964.63p 0
17/09/2015 986.00p 992.50p 981.63p 984.50p 0
16/09/2015 993.88p 998.25p 972.75p 987.25p 0
15/09/2015 1,000.00p 1,000.00p 974.00p 979.00p 0
14/09/2015 1,000.00p 1,006.25p 986.63p 993.13p 0
11/09/2015 1,009.88p 1,009.88p 986.25p 995.13p 0
10/09/2015 1,006.00p 1,006.63p 1,000.13p 1,003.50p 0
09/09/2015 1,000.00p 1,006.50p 995.75p 1,006.50p 0
08/09/2015 991.00p 997.75p 985.25p 995.75p 0
07/09/2015 975.88p 994.13p 975.88p 992.13p 0
04/09/2015 986.00p 1,001.75p 980.50p 994.13p 0
03/09/2015 1,009.88p 1,009.88p 987.50p 1,001.75p 0
02/09/2015 992.38p 1,000.00p 979.88p 992.88p 0
01/09/2015 1,000.00p 1,010.13p 976.63p 992.75p 0
28/08/2015 1,009.88p 1,014.88p 1,002.63p 1,008.00p 0
27/08/2015 1,029.88p 1,029.88p 978.38p 1,005.00p 0
26/08/2015 984.00p 1,002.25p 971.63p 980.88p 0
25/08/2015 929.88p 991.75p 929.88p 984.13p 0
24/08/2015 985.00p 990.00p 900.00p 941.38p 0
21/08/2015 994.88p 1,005.88p 975.13p 980.00p 0
20/08/2015 1,030.00p 1,031.13p 1,001.00p 1,005.25p 0
19/08/2015 1,029.88p 1,041.50p 1,027.75p 1,031.13p 0
18/08/2015 1,055.00p 1,055.00p 1,029.88p 1,041.50p 0
17/08/2015 1,041.50p 1,051.88p 1,036.25p 1,049.25p 0
14/08/2015 1,035.13p 1,057.13p 1,031.38p 1,057.25p 0
13/08/2015 1,031.63p 1,045.13p 1,021.75p 1,057.25p 0
12/08/2015 1,055.00p 1,055.00p 1,020.88p 1,057.25p 0
11/08/2015 1,055.00p 1,061.88p 1,053.13p 1,057.25p 0
10/08/2015 1,069.00p 1,069.00p 1,057.88p 1,057.25p 0
07/08/2015 1,070.00p 1,074.63p 1,061.88p 1,057.25p 0
06/08/2015 1,068.75p 1,077.50p 1,061.38p 1,057.25p 0
05/08/2015 1,058.00p 1,069.00p 1,058.00p 1,057.25p 0
04/08/2015 1,063.38p 1,067.25p 1,058.00p 1,057.25p 0
03/08/2015 1,063.38p 1,068.13p 1,055.63p 1,057.25p 0
31/07/2015 1,061.13p 1,065.75p 1,057.13p 1,057.25p 0
30/07/2015 1,056.00p 1,068.00p 1,053.88p 1,057.25p 0
29/07/2015 1,058.00p 1,069.75p 1,057.00p 1,057.25p 0
28/07/2015 1,069.00p 1,074.38p 1,060.88p 1,057.25p 0
27/07/2015 1,074.00p 1,079.00p 1,057.63p 1,057.25p 0
24/07/2015 1,075.13p 1,079.38p 1,056.00p 1,057.25p 0
23/07/2015 1,071.00p 1,073.88p 1,057.25p 1,057.25p 0
22/07/2015 1,078.38p 1,079.50p 1,056.25p 1,057.25p 0
21/07/2015 1,074.00p 1,085.25p 1,074.00p 1,057.25p 0
20/07/2015 1,094.88p 1,094.88p 1,079.13p 1,057.25p 0
17/07/2015 1,087.13p 1,091.50p 1,075.00p 1,057.25p 0
16/07/2015 1,059.88p 1,091.50p 1,059.88p 1,057.25p 0
15/07/2015 1,040.00p 1,077.63p 1,037.63p 1,057.25p 0
14/07/2015 1,040.00p 1,046.63p 1,037.63p 1,057.25p 0
13/07/2015 1,025.13p 1,053.88p 1,025.13p 1,057.25p 0
10/07/2015 1,012.38p 1,042.00p 1,012.38p 1,057.25p 0
09/07/2015 996.88p 1,016.63p 994.95p 1,057.25p 5
08/07/2015 978.88p 996.00p 974.00p 1,057.25p 0
07/07/2015 994.88p 1,002.38p 982.50p 1,057.25p 0
06/07/2015 1,004.00p 1,004.00p 989.50p 1,057.25p 0
03/07/2015 1,020.50p 1,020.50p 992.88p 1,057.25p 0
02/07/2015 1,012.13p 1,021.63p 1,004.75p 1,057.25p 0
01/07/2015 1,019.00p 1,026.25p 1,008.38p 1,057.25p 0
30/06/2015 1,017.75p 1,018.25p 1,003.13p 1,057.25p 0
29/06/2015 1,001.50p 1,045.88p 1,001.50p 1,057.25p 0
26/06/2015 1,059.88p 1,059.88p 1,038.00p 1,057.25p 0
25/06/2015 1,047.38p 1,057.00p 1,041.50p 1,057.25p 0
24/06/2015 1,048.38p 1,066.75p 1,046.38p 1,057.25p 0
23/06/2015 1,050.00p 1,072.50p 1,039.50p 1,057.25p 0
22/06/2015 1,040.00p 1,056.25p 1,033.13p 1,057.25p 0
19/06/2015 1,020.00p 1,042.63p 1,020.00p 1,057.25p 0
18/06/2015 1,049.63p 1,049.63p 1,010.50p 1,057.25p 0
17/06/2015 1,040.00p 1,049.63p 1,024.63p 1,057.25p 0
16/06/2015 1,039.00p 1,045.63p 1,022.50p 1,057.25p 0
15/06/2015 1,048.13p 1,058.38p 1,034.75p 1,057.25p 0
12/06/2015 1,059.38p 1,061.38p 1,053.25p 1,057.25p 0
11/06/2015 1,064.88p 1,065.88p 1,049.75p 1,057.25p 0
10/06/2015 1,056.50p 1,068.50p 1,050.38p 1,057.25p 0
09/06/2015 1,050.00p 1,072.50p 1,049.38p 1,057.25p 0
08/06/2015 1,081.38p 1,086.75p 1,065.00p 1,057.25p 0
05/06/2015 1,090.00p 1,090.00p 1,073.63p 1,057.25p 0
04/06/2015 1,093.88p 1,094.63p 1,077.75p 1,057.25p 0
03/06/2015 1,089.00p 1,103.25p 1,079.38p 1,057.25p 0
02/06/2015 1,090.00p 1,092.50p 1,075.25p 1,057.25p 0
01/06/2015 1,063.63p 1,090.50p 1,048.00p 1,057.25p 0
29/05/2015 1,074.00p 1,074.00p 1,064.13p 1,057.25p 0
28/05/2015 1,077.88p 1,082.88p 1,067.50p 1,057.25p 0
27/05/2015 1,078.88p 1,098.88p 1,073.50p 1,057.25p 0
26/05/2015 1,069.50p 1,093.38p 1,066.50p 1,057.25p 0
22/05/2015 1,082.88p 1,096.00p 1,077.25p 1,057.25p 0
21/05/2015 1,070.00p 1,086.75p 1,070.00p 1,057.25p 0
20/05/2015 1,079.88p 1,087.13p 1,065.88p 1,057.25p 0
19/05/2015 1,072.00p 1,084.75p 1,057.75p 1,057.25p 0
18/05/2015 1,065.13p 1,082.75p 1,063.50p 1,057.25p 0
15/05/2015 1,079.38p 1,089.00p 1,058.63p 1,057.25p 0
14/05/2015 1,045.88p 1,088.50p 1,045.88p 1,057.25p 0
13/05/2015 1,077.88p 1,077.88p 1,057.75p 1,057.25p 0
12/05/2015 1,066.38p 1,072.50p 1,047.88p 1,057.25p 0
11/05/2015 1,075.13p 1,075.13p 1,062.88p 1,057.25p 0
08/05/2015 1,041.88p 1,074.00p 1,041.50p 1,057.25p 0
07/05/2015 1,021.00p 1,058.25p 1,021.00p 1,057.25p 0
06/05/2015 1,045.88p 1,059.13p 1,037.13p 1,057.25p 0
05/05/2015 1,041.50p 1,054.13p 1,036.88p 1,057.25p 0
01/05/2015 1,044.38p 1,044.38p 1,026.13p 1,057.25p 0
30/04/2015 1,031.88p 1,052.88p 1,004.00p 1,057.25p 0
29/04/2015 1,061.88p 1,065.63p 1,031.38p 1,057.25p 0
28/04/2015 1,061.38p 1,074.00p 1,051.00p 1,057.25p 0
27/04/2015 1,060.13p 1,073.13p 1,043.50p 1,057.25p 0
24/04/2015 1,047.88p 1,067.50p 1,040.63p 1,057.25p 0
23/04/2015 1,070.50p 1,070.50p 1,043.00p 1,057.25p 0
22/04/2015 1,042.13p 1,069.25p 1,042.13p 1,057.25p 0
21/04/2015 1,052.00p 1,078.38p 1,052.00p 1,057.25p 0
20/04/2015 1,047.13p 1,074.25p 1,046.13p 1,057.25p 0
17/04/2015 1,070.00p 1,085.50p 1,043.13p 1,057.25p 0
16/04/2015 1,075.13p 1,088.50p 1,070.88p 1,057.25p 0
15/04/2015 1,075.13p 1,087.63p 1,075.13p 1,057.25p 0
14/04/2015 1,091.88p 1,109.88p 1,077.00p 1,057.25p 0
13/04/2015 1,057.00p 1,114.63p 1,057.00p 1,057.25p 0
10/04/2015 1,048.88p 1,077.75p 1,048.88p 1,057.25p 0
09/04/2015 1,057.75p 1,064.50p 1,042.63p 1,057.25p 0
08/04/2015 1,051.00p 1,051.00p 1,029.00p 1,057.25p 0
07/04/2015 1,001.00p 1,034.50p 1,001.00p 1,057.25p 0
02/04/2015 1,040.00p 1,055.00p 1,004.38p 1,057.25p 0
01/04/2015 1,060.88p 1,066.38p 1,042.25p 1,057.25p 0
31/03/2015 1,077.88p 1,077.88p 1,045.00p 1,057.25p 0
30/03/2015 1,077.88p 1,077.88p 1,058.88p 1,057.25p 0
27/03/2015 1,052.00p 1,078.38p 1,052.00p 1,057.25p 0
26/03/2015 1,096.88p 1,103.50p 1,048.75p 1,057.25p 0
25/03/2015 1,109.88p 1,116.50p 1,103.50p 1,057.25p 0
24/03/2015 1,100.00p 1,120.38p 1,095.00p 1,057.25p 0
23/03/2015 1,094.88p 1,114.88p 1,082.38p 1,057.25p 0
20/03/2015 1,081.88p 1,095.63p 1,071.00p 1,057.25p 0
19/03/2015 1,088.00p 1,106.00p 1,085.50p 1,057.25p 0
18/03/2015 1,097.88p 1,112.75p 1,090.50p 1,057.25p 0
17/03/2015 1,098.88p 1,104.25p 1,082.13p 1,057.25p 0
16/03/2015 1,092.88p 1,102.38p 1,090.00p 1,057.25p 0
13/03/2015 1,097.88p 1,103.13p 1,086.00p 1,057.25p 0
12/03/2015 1,100.00p 1,111.25p 1,083.50p 1,057.25p 0
11/03/2015 1,085.00p 1,099.50p 1,077.13p 1,057.25p 0
10/03/2015 1,084.50p 1,096.50p 1,070.00p 1,057.25p 0
09/03/2015 1,079.88p 1,091.00p 1,073.75p 1,057.25p 0
06/03/2015 1,070.00p 1,079.75p 1,070.00p 1,057.25p 0
05/03/2015 1,070.00p 1,079.25p 1,070.00p 1,057.25p 0
04/03/2015 1,080.13p 1,082.75p 1,057.50p 1,057.25p 0
03/03/2015 1,085.00p 1,088.13p 1,072.50p 1,057.25p 0
02/03/2015 1,056.75p 1,084.50p 1,047.13p 1,057.25p 0
27/02/2015 1,070.00p 1,070.63p 1,053.25p 1,057.25p 0
26/02/2015 1,085.00p 1,087.75p 1,065.25p 1,057.25p 0
25/02/2015 1,077.88p 1,099.88p 1,075.00p 1,057.25p 0
24/02/2015 1,053.00p 1,084.50p 1,050.25p 1,057.25p 0
23/02/2015 1,067.00p 1,076.00p 1,049.38p 1,057.25p 0
20/02/2015 1,088.00p 1,088.00p 1,049.38p 1,057.25p 0
19/02/2015 1,019.00p 1,086.00p 1,018.50p 1,057.25p 20
18/02/2015 1,025.13p 1,030.04p 1,019.98p 1,057.25p 30
17/02/2015 989.75p 1,002.00p 957.00p 1,057.25p 0
16/02/2015 945.88p 986.38p 942.38p 1,057.25p 0
13/02/2015 909.13p 946.50p 909.13p 1,057.25p 0
12/02/2015 909.88p 921.25p 901.63p 1,057.25p 0
11/02/2015 889.00p 904.25p 888.13p 1,057.25p 0
10/02/2015 879.88p 892.00p 877.50p 1,057.25p 0
09/02/2015 885.63p 885.63p 875.38p 1,057.25p 0
06/02/2015 875.13p 884.25p 864.88p 1,057.25p 0
05/02/2015 857.00p 872.25p 856.88p 1,057.25p 0
04/02/2015 868.00p 868.00p 857.50p 1,057.25p 0
03/02/2015 848.13p 867.00p 848.13p 1,057.25p 0
02/02/2015 864.88p 864.88p 852.63p 1,057.25p 0
30/01/2015 864.38p 864.38p 850.25p 1,057.25p 0
29/01/2015 853.00p 862.13p 846.13p 1,057.25p 0
28/01/2015 862.88p 865.00p 847.75p 1,057.25p 0
27/01/2015 887.00p 887.00p 859.00p 1,057.25p 0
26/01/2015 875.13p 879.25p 874.00p 1,057.25p 0
23/01/2015 872.75p 878.63p 865.50p 1,057.25p 0
22/01/2015 859.88p 872.00p 856.50p 1,057.25p 0
21/01/2015 876.88p 876.88p 853.50p 1,057.25p 0
20/01/2015 859.38p 881.13p 853.13p 1,057.25p 0
19/01/2015 830.38p 858.25p 825.13p 1,057.25p 0
16/01/2015 817.50p 832.00p 817.50p 1,057.25p 0
15/01/2015 816.38p 823.00p 810.75p 1,057.25p 26
14/01/2015 807.00p 815.25p 807.00p 1,057.25p 0
13/01/2015 809.88p 814.13p 807.00p 1,057.25p 0
12/01/2015 825.13p 825.13p 764.88p 1,057.25p 0
09/01/2015 814.88p 825.75p 813.63p 1,057.25p 0
08/01/2015 813.88p 825.00p 813.13p 1,057.25p 0
07/01/2015 828.88p 828.88p 817.50p 1,057.25p 0
06/01/2015 822.00p 823.75p 813.50p 1,057.25p 0
05/01/2015 819.50p 820.75p 811.50p 1,057.25p 0
02/01/2015 817.00p 824.63p 817.00p 1,057.25p 0
31/12/2014 821.00p 825.13p 805.13p 1,057.25p 0
30/12/2014 824.50p 827.00p 818.63p 1,057.25p 0
29/12/2014 825.13p 827.13p 820.50p 1,057.25p 0
24/12/2014 825.13p 827.63p 811.50p 1,057.25p 0
23/12/2014 829.88p 831.50p 824.63p 1,057.25p 0
22/12/2014 832.13p 832.13p 818.50p 1,057.25p 0

*Close Price adjusted for both dividends and splits