SODEXO Historical Share Prices | SW.PA | FR0000121220

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	37.60	37.65	37.13	37.33	391,400	37.33
23-Nov-09	37.87	37.96	37.60	37.76	411,700	37.76
20-Nov-09	38.06	38.24	37.33	37.53	624,500	37.53
19-Nov-09	38.90	39.15	37.94	38.06	632,200	38.06
18-Nov-09	39.20	39.39	38.97	39.01	410,600	39.01
17-Nov-09	39.11	39.98	39.10	39.58	556,100	39.58
16-Nov-09	39.56	39.56	39.00	39.25	428,800	39.25
13-Nov-09	39.52	39.70	38.99	39.12	411,100	39.12
11-Nov-09	39.15	39.82	39.06	39.69	634,500	39.69
10-Nov-09	39.95	39.95	38.38	39.01	1,526,300	39.01
9-Nov-09	41.56	41.56	40.71	41.19	339,300	41.19
6-Nov-09	40.83	41.50	40.59	41.23	278,600	41.23
5-Nov-09	39.91	40.81	39.51	40.57	271,600	40.57
4-Nov-09	39.47	40.19	39.46	40.04	244,100	40.04
3-Nov-09	38.79	39.33	38.58	39.15	263,000	39.15
2-Nov-09	38.90	39.54	38.72	39.15	247,000	39.15
30-Oct-09	39.99	40.33	38.91	38.91	384,800	38.91
29-Oct-09	39.30	39.93	39.24	39.85	184,300	39.85
28-Oct-09	40.17	40.26	39.38	39.56	274,600	39.56
27-Oct-09	39.88	40.70	39.88	40.38	313,000	40.38
26-Oct-09	40.43	40.97	39.79	39.96	284,100	39.96
23-Oct-09	40.39	41.13	40.29	40.37	137,700	40.37
22-Oct-09	41.13	41.13	40.18	40.43	346,600	40.43
21-Oct-09	41.00	41.38	40.53	41.25	308,900	41.25
20-Oct-09	41.00	41.06	40.70	40.90	154,000	40.90
19-Oct-09	41.11	41.15	40.69	40.95	281,700	40.95
16-Oct-09	40.60	41.28	40.60	40.88	315,200	40.88
15-Oct-09	41.13	41.15	40.15	40.58	398,800	40.58
14-Oct-09	41.00	41.60	40.35	41.08	617,000	41.08
13-Oct-09	42.19	42.19	41.36	41.49	303,200	41.49
12-Oct-09	41.67	42.15	41.62	41.71	254,600	41.71
9-Oct-09	41.51	42.07	41.22	41.56	422,900	41.56
8-Oct-09	41.15	41.64	41.15	41.40	389,200	41.40
7-Oct-09	41.05	41.59	40.80	40.93	203,400	40.93
6-Oct-09	40.60	41.15	40.35	41.08	218,200	41.08
5-Oct-09	40.25	40.53	40.22	40.35	127,400	40.35
2-Oct-09	40.40	40.76	40.19	40.28	283,100	40.28
1-Oct-09	41.11	41.26	40.47	40.66	274,200	40.66
30-Sep-09	41.35	41.69	40.71	40.94	385,600	40.94
29-Sep-09	40.81	41.49	40.81	41.03	300,900	41.03
28-Sep-09	40.67	41.01	40.13	40.75	230,100	40.75
25-Sep-09	40.49	40.88	40.26	40.54	218,100	40.54
24-Sep-09	40.81	41.00	40.35	40.58	229,600	40.58
23-Sep-09	41.11	41.11	40.62	40.90	239,900	40.90
22-Sep-09	41.21	41.55	41.14	41.31	200,000	41.31
21-Sep-09	41.32	41.32	40.74	41.10	238,000	41.10
18-Sep-09	41.00	41.37	40.15	41.32	706,400	41.32
17-Sep-09	41.67	42.00	41.55	41.74	303,700	41.74
16-Sep-09	41.16	41.52	40.97	41.24	381,400	41.24
15-Sep-09	41.32	41.61	40.90	41.24	293,000	41.24
14-Sep-09	41.20	41.42	40.63	41.38	260,100	41.38
11-Sep-09	40.78	41.65	40.78	41.22	364,900	41.22
10-Sep-09	41.22	41.59	40.80	41.04	310,200	41.04
9-Sep-09	41.24	41.88	40.92	41.19	570,700	41.19
8-Sep-09	41.35	41.46	41.12	41.29	359,200	41.29
7-Sep-09	40.25	41.44	40.25	41.05	540,200	41.05
4-Sep-09	39.08	40.06	39.06	39.82	329,400	39.82
3-Sep-09	39.31	39.53	38.88	39.00	449,800	39.00
2-Sep-09	38.94	39.44	38.57	39.38	421,600	39.38
1-Sep-09	40.08	40.18	38.74	39.00	510,100	39.00
31-Aug-09	39.99	40.30	39.95	40.18	366,000	40.18
28-Aug-09	39.64	40.43	39.55	40.11	603,800	40.11
27-Aug-09	40.80	40.80	38.92	39.05	771,700	39.05
26-Aug-09	37.83	38.39	37.72	38.18	284,600	38.18
25-Aug-09	37.70	37.88	37.53	37.71	236,900	37.71
24-Aug-09	37.30	37.83	37.25	37.60	365,600	37.60
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices