Compagnie Plastic Omnium SE Recent Share Price (LSE:0NW1)

LSE:0NW1 - Plastic Omnium Compagnie Plastic Omnium SE
Sector: Industrials, Industry: Environmental & Facilities Services

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 May 2016	EUR	29.78	29.78	29.78	29.78	29.78	0.0 (0.0%)	0
27 May 2016	EUR	29.78	29.84	29.78	29.78	29.78	-0.025 (-0.08%)	1,263
26 May 2016	EUR	29.805	29.9725	29.805	29.805	29.805	+0.18 (+0.61%)	723
25 May 2016	EUR	29.625	29.7666	29.625	29.625	29.625	+0.105 (+0.36%)	7,028
24 May 2016	EUR	29.52	29.5884	29.52	29.52	29.52	+0.96 (+3.36%)	3,085
23 May 2016	EUR	28.5316	28.68	28.5316	28.56	28.56	-0.09 (-0.31%)	1,465
20 May 2016	EUR	28.4715	28.71	28.4715	28.65	28.65	+0.6 (+2.14%)	9,811
19 May 2016	EUR	28.05	28.05	28.0285	28.05	28.05	+0.105 (+0.38%)	749
18 May 2016	EUR	28.0535	28.0535	27.7	27.945	27.945	+0.01 (+0.04%)	12,452
17 May 2016	EUR	27.9635	27.9635	27.935	27.935	27.935	-0.4 (-1.41%)	2,184
16 May 2016	EUR	28.335	28.335	28.335	28.335	28.335	-0.265 (-0.93%)	0
13 May 2016	EUR	28.6	28.7234	28.6	28.6	28.6	0.0 (0.0%)	815
12 May 2016	EUR	28.6945	28.6945	28.4416	28.6	28.6	+0.025 (+0.09%)	1,486
11 May 2016	EUR	28.709	28.709	28.575	28.575	28.575	-0.265 (-0.92%)	2,672
10 May 2016	EUR	28.63	28.991	28.63	28.84	28.84	+0.25 (+0.87%)	4,477
9 May 2016	EUR	28.565	28.792	28.565	28.59	28.59	-0.04 (-0.14%)	5,712
6 May 2016	EUR	28.5584	28.72	28.5584	28.63	28.63	+0.34 (+1.20%)	4,994
5 May 2016	EUR	28.29	28.4434	28.29	28.29	28.29	+0.355 (+1.27%)	2,381
4 May 2016	EUR	28.27	28.27	27.935	27.935	27.935	-0.82 (-2.85%)	784
3 May 2016	EUR	28.755	28.755	28.68	28.755	28.755	-0.165 (-0.57%)	1,799
2 May 2016	EUR	28.92	28.92	28.92	28.92	28.92	0.0 (0.0%)	0
29 Apr 2016	EUR	29.0302	29.0302	28.92	28.92	28.92	-0.155 (-0.53%)	3,783
28 Apr 2016	EUR	29.125	29.1684	28.9293	29.075	29.075	+0.035 (+0.12%)	12,252
27 Apr 2016	EUR	29.1632	29.1632	29.0377	29.04	29.04	+0.08 (+0.28%)	13,358
26 Apr 2016	EUR	28.96	29.1809	28.96	28.96	28.96	+0.26 (+0.91%)	5,599
25 Apr 2016	EUR	28.8834	28.8834	28.7	28.7	28.7	-0.055 (-0.19%)	5,472
22 Apr 2016	EUR	28.916	28.916	28.755	28.755	28.755	-0.98 (-3.30%)	6,272
21 Apr 2016	EUR	29.6984	30.0239	29.6984	29.735	29.735	-0.13 (-0.44%)	8,294
20 Apr 2016	EUR	29.8315	30.05	29.8315	29.865	29.865	-0.04 (-0.13%)	4,929
19 Apr 2016	EUR	29.6	30.0333	29.6	29.905	29.905	+0.55 (+1.87%)	1,329

Unicorn Response |