Groupe Eurotunnel SA (0P72) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Groupe Eurotunnel SA

Date Open High Low Close* Volume
04/12/2018 11.29p 11.31p 11.21p 11.23p 107683
03/12/2018 11.42p 11.46p 11.17p 11.17p 42633
30/11/2018 11.34p 11.48p 11.34p 11.46p 39730
29/11/2018 11.34p 11.54p 11.34p 11.48p 41224
28/11/2018 11.34p 11.52p 11.34p 11.48p 128463
27/11/2018 11.40p 11.47p 11.29p 11.45p 31881
26/11/2018 11.14p 11.48p 11.14p 11.40p 148432
23/11/2018 11.14p 11.32p 11.14p 11.30p 231490
22/11/2018 10.86p 11.19p 10.86p 11.17p 168117
21/11/2018 10.86p 10.97p 10.86p 10.94p 34006
20/11/2018 10.86p 10.98p 10.86p 10.94p 11991
19/11/2018 11.04p 11.11p 10.85p 10.94p 75479
16/11/2018 11.04p 11.04p 10.85p 11.02p 12918
15/11/2018 11.54p 11.54p 10.84p 10.93p 41902
14/11/2018 11.54p 11.68p 11.50p 11.53p 68831
13/11/2018 11.04p 11.56p 11.04p 11.55p 66227
12/11/2018 11.42p 11.44p 11.28p 11.28p 2309
09/11/2018 11.53p 11.53p 11.46p 11.51p 15812
08/11/2018 11.53p 11.53p 11.46p 11.50p 11333
07/11/2018 11.16p 11.55p 11.16p 11.51p 6566
06/11/2018 11.16p 11.42p 11.16p 11.42p 13713
05/11/2018 11.04p 11.31p 11.04p 11.30p 43487
02/11/2018 11.04p 11.15p 11.04p 11.09p 55384
01/11/2018 11.04p 11.16p 11.02p 11.03p 290986
31/10/2018 11.12p 11.21p 10.96p 11.07p 59104
30/10/2018 11.04p 11.12p 11.04p 11.11p 85623
29/10/2018 11.04p 11.11p 10.97p 11.08p 27319
26/10/2018 11.04p 11.14p 11.00p 11.01p 8858
25/10/2018 11.04p 11.22p 11.02p 11.18p 14571
24/10/2018 11.01p 11.27p 11.01p 11.19p 41442
23/10/2018 10.80p 10.99p 10.80p 10.96p 24083
22/10/2018 10.77p 10.79p 10.67p 10.72p 2310
19/10/2018 10.77p 10.77p 10.58p 10.75p 53121
18/10/2018 10.77p 10.77p 10.64p 10.68p 6223
17/10/2018 10.93p 10.93p 10.54p 10.63p 14724
16/10/2018 10.65p 10.79p 10.64p 10.77p 5217
15/10/2018 10.93p 10.93p 10.58p 10.67p 28079
12/10/2018 10.93p 10.93p 10.77p 10.77p 23655
11/10/2018 10.93p 10.93p 10.77p 10.79p 70460
10/10/2018 11.00p 11.09p 10.98p 10.99p 15302
09/10/2018 11.00p 11.10p 10.91p 11.08p 74070
08/10/2018 11.00p 11.04p 10.92p 11.02p 61291
05/10/2018 10.86p 11.00p 10.86p 11.00p 4207
04/10/2018 11.00p 11.03p 10.82p 10.84p 35939
03/10/2018 11.00p 11.10p 11.00p 11.03p 26080
02/10/2018 11.00p 11.00p 10.91p 10.97p 16335
01/10/2018 11.00p 11.00p 10.93p 10.99p 55959
28/09/2018 11.00p 11.00p 10.78p 11.00p 29253
27/09/2018 10.68p 10.91p 10.68p 10.89p 24033
26/09/2018 10.68p 10.94p 10.68p 10.89p 7303
25/09/2018 10.68p 10.97p 10.68p 10.90p 110840
24/09/2018 10.81p 10.99p 10.81p 10.84p 15467
21/09/2018 10.68p 10.84p 10.68p 10.79p 1405321
20/09/2018 10.68p 10.89p 10.68p 10.81p 55652
19/09/2018 10.68p 10.92p 10.68p 10.84p 18365
18/09/2018 10.68p 10.90p 10.68p 10.88p 16085
17/09/2018 10.68p 11.01p 10.68p 10.96p 32911
14/09/2018 11.04p 11.05p 10.90p 10.90p 9412
13/09/2018 10.99p 11.03p 10.98p 11.03p 15364
12/09/2018 10.68p 11.06p 10.68p 11.02p 17734
11/09/2018 10.48p 10.99p 10.48p 10.99p 1002
10/09/2018 10.48p 11.01p 10.48p 10.86p 15830
07/09/2018 10.85p 10.98p 10.84p 10.91p 35852
06/09/2018 10.48p 10.82p 10.48p 10.81p 333
05/09/2018 10.48p 10.85p 10.48p 10.85p 53834
04/09/2018 11.11p 11.11p 10.69p 10.69p 1139
03/09/2018 11.11p 11.11p 10.81p 10.81p 163
31/08/2018 11.11p 11.11p 10.85p 10.86p 92313
30/08/2018 10.82p 11.11p 10.82p 10.85p 8999
29/08/2018 11.11p 11.11p 10.81p 10.82p 16002
28/08/2018 10.95p 11.11p 10.90p 10.95p 61144
24/08/2018 11.11p 11.11p 10.81p 10.82p 76027
23/08/2018 10.87p 10.93p 10.52p 10.85p 41514
22/08/2018 11.27p 11.27p 10.86p 10.86p 331966
21/08/2018 11.05p 11.13p 11.05p 11.08p 4596
20/08/2018 11.00p 11.06p 10.98p 11.03p 20858
17/08/2018 10.85p 10.91p 10.85p 10.91p 7956
16/08/2018 11.02p 11.03p 10.66p 10.84p 183805
15/08/2018 11.28p 11.28p 10.97p 10.97p 3875
14/08/2018 11.36p 11.36p 11.20p 11.25p 10951
13/08/2018 11.38p 11.38p 11.33p 11.35p 43666
10/08/2018 11.41p 11.41p 11.34p 11.40p 23949
09/08/2018 11.39p 11.41p 11.38p 11.41p 20789
08/08/2018 11.37p 11.41p 11.37p 11.37p 8897
07/08/2018 11.37p 11.40p 11.37p 11.39p 11134
06/08/2018 11.34p 11.38p 11.33p 11.35p 6272
03/08/2018 11.39p 11.40p 11.30p 11.30p 23752
02/08/2018 11.32p 11.39p 11.31p 11.35p 8623
01/08/2018 11.31p 11.34p 11.30p 11.33p 241092
31/07/2018 11.31p 11.31p 11.20p 11.30p 2407
30/07/2018 11.41p 11.41p 11.31p 11.31p 30717
27/07/2018 11.25p 11.39p 11.23p 11.39p 495556
26/07/2018 11.29p 11.34p 11.20p 11.20p 75688
25/07/2018 11.53p 11.53p 11.28p 11.30p 36346
24/07/2018 11.66p 11.66p 11.51p 11.52p 85179
23/07/2018 11.69p 11.69p 11.66p 11.67p 2483
20/07/2018 11.74p 11.74p 11.63p 11.71p 91454
19/07/2018 11.78p 11.78p 11.69p 11.69p 16175
18/07/2018 11.90p 11.90p 11.78p 11.79p 72337
17/07/2018 11.96p 11.96p 11.82p 11.88p 18753
16/07/2018 11.96p 12.02p 11.95p 11.95p 14858
13/07/2018 11.96p 12.09p 11.96p 11.98p 5113
12/07/2018 11.92p 11.97p 11.86p 11.95p 17584
11/07/2018 11.94p 11.94p 11.86p 11.87p 55897
10/07/2018 11.85p 11.95p 11.85p 11.95p 2202
09/07/2018 11.89p 11.90p 11.86p 11.88p 26807
06/07/2018 11.77p 11.87p 11.77p 11.86p 27784
05/07/2018 11.77p 11.83p 11.70p 11.80p 63476
04/07/2018 11.81p 11.81p 11.65p 11.73p 358
03/07/2018 11.83p 11.91p 11.82p 11.84p 159209
02/07/2018 11.74p 11.82p 11.74p 11.81p 13828
29/06/2018 11.77p 11.81p 11.73p 11.77p 140435
28/06/2018 11.86p 11.86p 11.72p 11.72p 2157
27/06/2018 11.90p 11.95p 11.80p 11.86p 17860
26/06/2018 12.03p 12.03p 11.92p 11.93p 4644
25/06/2018 12.00p 12.13p 11.98p 12.02p 4911
22/06/2018 12.10p 12.10p 12.01p 12.03p 77404
21/06/2018 12.10p 12.14p 12.05p 12.14p 7259
20/06/2018 12.10p 12.17p 12.10p 12.12p 1572
19/06/2018 12.23p 12.23p 12.02p 12.10p 34796
18/06/2018 12.28p 12.28p 12.17p 12.21p 23261
15/06/2018 12.30p 12.44p 12.30p 12.33p 87339
14/06/2018 12.07p 12.20p 12.02p 12.20p 53695
13/06/2018 11.94p 12.06p 11.94p 12.06p 82279
12/06/2018 11.87p 11.96p 11.87p 11.90p 113310
11/06/2018 11.75p 11.81p 11.75p 11.78p 27795
08/06/2018 11.86p 12.52p 11.67p 11.70p 15196
07/06/2018 11.87p 11.90p 11.86p 11.86p 75008
06/06/2018 11.87p 11.87p 11.71p 11.81p 114061
05/06/2018 11.94p 11.94p 11.80p 11.92p 58179
04/06/2018 11.73p 11.94p 11.72p 11.94p 107968
01/06/2018 11.63p 11.78p 11.59p 11.72p 54220
31/05/2018 11.49p 11.68p 11.49p 11.63p 33978
30/05/2018 11.52p 11.53p 11.48p 11.50p 127316
29/05/2018 11.59p 11.59p 11.35p 11.52p 12696
25/05/2018 11.60p 11.64p 11.58p 11.58p 29441
24/05/2018 11.54p 11.61p 11.46p 11.61p 9562
23/05/2018 11.63p 11.63p 11.45p 11.55p 56857
22/05/2018 11.60p 11.68p 11.53p 11.68p 170076
21/05/2018 11.75p 11.89p 11.75p 11.85p 10016
18/05/2018 11.77p 11.77p 11.67p 11.76p 20881
17/05/2018 11.76p 11.82p 11.70p 11.81p 10644
16/05/2018 11.82p 11.82p 11.65p 11.80p 642
15/05/2018 11.85p 11.85p 11.79p 11.81p 12467
14/05/2018 11.83p 11.93p 11.71p 11.83p 132570
11/05/2018 11.79p 11.85p 11.79p 11.84p 28151
10/05/2018 11.82p 11.88p 11.80p 11.81p 12429
09/05/2018 11.77p 11.83p 11.77p 11.82p 867570
08/05/2018 11.70p 11.81p 11.70p 11.81p 46700
04/05/2018 11.75p 11.79p 11.75p 11.76p 47627
03/05/2018 11.77p 11.80p 11.74p 11.74p 27955
02/05/2018 11.77p 11.88p 11.70p 11.76p 508703
01/05/2018 11.67p 11.70p 11.70p 11.70p 0
30/04/2018 11.67p 11.72p 11.55p 11.70p 562557
27/04/2018 11.63p 11.67p 11.50p 11.67p 9623
26/04/2018 11.59p 11.66p 11.56p 11.66p 6223
25/04/2018 11.71p 11.72p 11.50p 11.61p 9672
24/04/2018 11.75p 11.77p 11.62p 11.71p 217191
23/04/2018 11.61p 11.75p 11.60p 11.75p 63353
20/04/2018 11.60p 11.65p 11.50p 11.65p 159240
19/04/2018 11.57p 11.62p 11.49p 11.56p 4757
18/04/2018 11.63p 11.63p 11.50p 11.55p 8661
17/04/2018 11.61p 11.62p 11.59p 11.59p 15074
16/04/2018 11.59p 11.64p 11.59p 11.60p 14789
13/04/2018 11.58p 11.61p 11.58p 11.59p 19214
12/04/2018 11.65p 11.65p 11.60p 11.60p 16047
11/04/2018 11.65p 11.71p 11.63p 11.66p 66278
10/04/2018 11.52p 11.66p 11.48p 11.66p 13758
09/04/2018 11.46p 11.51p 11.39p 11.49p 526394
06/04/2018 11.46p 11.46p 11.36p 11.45p 4652
05/04/2018 11.58p 11.58p 11.45p 11.47p 5955
04/04/2018 11.54p 11.54p 11.20p 11.32p 34331
03/04/2018 11.59p 11.59p 11.52p 11.53p 8149
29/03/2018 11.65p 11.67p 11.61p 11.61p 5121
28/03/2018 11.64p 11.64p 11.44p 11.54p 53599
27/03/2018 11.59p 11.64p 11.55p 11.58p 21582
26/03/2018 11.48p 11.60p 11.48p 11.52p 12242
23/03/2018 11.58p 11.58p 11.46p 11.53p 8837
22/03/2018 11.60p 11.60p 11.56p 11.60p 17320
21/03/2018 11.64p 11.64p 11.60p 11.61p 19669
20/03/2018 11.59p 11.66p 11.57p 11.66p 173312
19/03/2018 11.72p 11.72p 11.55p 11.60p 306211
16/03/2018 11.89p 11.89p 11.80p 11.82p 15878
15/03/2018 11.92p 11.97p 11.89p 11.90p 6769
14/03/2018 11.94p 11.95p 11.91p 11.95p 16958
13/03/2018 12.02p 12.02p 11.88p 11.90p 1331337
12/03/2018 11.90p 12.04p 11.90p 11.99p 4311
09/03/2018 11.91p 11.99p 11.91p 11.97p 150767
08/03/2018 11.76p 12.06p 11.76p 11.94p 362028
07/03/2018 11.60p 11.76p 11.60p 11.76p 5813
06/03/2018 11.52p 11.63p 11.50p 11.60p 7935
05/03/2018 11.40p 11.68p 11.40p 11.65p 12105
02/03/2018 10.43p 12.20p 10.22p 11.55p 306438
01/03/2018 10.57p 10.57p 10.35p 10.44p 31587
28/02/2018 10.65p 10.65p 10.51p 10.53p 1338
27/02/2018 10.64p 10.65p 10.51p 10.62p 6220
26/02/2018 10.53p 10.65p 10.52p 10.64p 17299
23/02/2018 10.56p 10.56p 10.40p 10.51p 5831
22/02/2018 10.54p 10.65p 10.54p 10.56p 13580
21/02/2018 10.63p 10.67p 10.38p 10.54p 19227

*Close Price adjusted for both dividends and splits