Bouygues SA (0HAN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bouygues SA

Date Open High Low Close* Volume
04/12/2018 32.00p 33.90p 32.00p 33.63p 8717
03/12/2018 34.18p 34.51p 33.69p 33.88p 16700
30/11/2018 34.38p 34.98p 33.96p 34.05p 99194
29/11/2018 34.38p 35.30p 34.38p 34.81p 87770
28/11/2018 34.25p 34.74p 34.25p 34.54p 54336
27/11/2018 33.51p 34.44p 33.51p 34.15p 33090
26/11/2018 32.77p 33.99p 32.77p 33.92p 69997
23/11/2018 32.42p 33.20p 32.36p 32.92p 26306
22/11/2018 32.47p 32.47p 32.32p 32.38p 14319
21/11/2018 32.40p 32.84p 32.40p 32.81p 32927
20/11/2018 32.98p 32.98p 32.10p 32.29p 23595
19/11/2018 32.83p 33.22p 32.73p 32.76p 30739
16/11/2018 33.33p 33.33p 31.93p 32.57p 6775
15/11/2018 32.90p 33.92p 32.42p 32.56p 17520
14/11/2018 32.52p 32.94p 32.29p 32.54p 26929
13/11/2018 32.50p 32.54p 32.10p 32.33p 19237
12/11/2018 32.98p 33.10p 32.00p 32.08p 43330
09/11/2018 32.83p 33.10p 32.57p 33.10p 12447
08/11/2018 33.06p 33.31p 32.99p 33.03p 69061
07/11/2018 32.66p 33.33p 32.66p 33.28p 24957
06/11/2018 32.85p 32.99p 32.45p 32.62p 39626
05/11/2018 33.15p 33.27p 32.99p 33.13p 30210
02/11/2018 32.44p 33.20p 32.44p 33.06p 27234
01/11/2018 32.04p 32.91p 31.92p 32.71p 104885
31/10/2018 32.53p 32.94p 31.99p 32.25p 55232
30/10/2018 32.19p 32.42p 32.03p 32.22p 80545
29/10/2018 31.42p 32.64p 31.42p 32.33p 120083
26/10/2018 32.24p 32.24p 31.02p 31.41p 21699
25/10/2018 30.72p 32.01p 30.70p 31.86p 9748
24/10/2018 31.04p 31.59p 30.94p 30.99p 13319
23/10/2018 31.50p 31.65p 30.34p 31.31p 28435
22/10/2018 33.04p 33.04p 31.16p 31.38p 17653
19/10/2018 35.47p 35.47p 32.22p 32.35p 204747
18/10/2018 36.50p 36.87p 36.44p 36.45p 10410
17/10/2018 36.72p 37.11p 36.44p 36.62p 425530
16/10/2018 35.65p 36.76p 35.65p 36.69p 54652
15/10/2018 35.53p 35.69p 35.42p 35.60p 6714
12/10/2018 36.24p 36.31p 35.60p 35.63p 15810
11/10/2018 35.76p 36.31p 35.57p 36.14p 23072
10/10/2018 36.38p 36.54p 36.22p 36.22p 3232
09/10/2018 36.49p 36.55p 36.20p 36.31p 41401
08/10/2018 36.49p 36.69p 36.49p 36.54p 9723
05/10/2018 36.67p 36.97p 36.67p 36.75p 12793
04/10/2018 36.56p 37.01p 36.56p 36.81p 27880
03/10/2018 36.66p 37.57p 36.36p 37.08p 53072
02/10/2018 36.52p 36.85p 36.52p 36.69p 31978
01/10/2018 36.67p 37.40p 36.67p 37.27p 48790
28/09/2018 36.76p 37.38p 36.36p 37.29p 101260
27/09/2018 36.67p 37.87p 36.67p 37.64p 10118
26/09/2018 36.88p 37.59p 36.36p 37.56p 39765
25/09/2018 36.44p 36.99p 36.44p 36.58p 41629
24/09/2018 37.10p 37.21p 36.87p 36.87p 11178
21/09/2018 36.47p 37.20p 36.47p 37.12p 104743
20/09/2018 36.26p 37.19p 36.26p 36.85p 49365
19/09/2018 36.27p 36.41p 36.07p 36.37p 20877
18/09/2018 36.24p 36.39p 36.11p 36.13p 17709
17/09/2018 36.15p 36.37p 36.15p 36.37p 73155
14/09/2018 36.10p 36.30p 36.10p 36.25p 9965
13/09/2018 36.15p 36.50p 35.90p 36.10p 5675
12/09/2018 36.10p 36.18p 35.78p 36.12p 22558
11/09/2018 36.19p 36.19p 35.74p 35.88p 21068
10/09/2018 35.91p 36.03p 35.51p 36.03p 16850
07/09/2018 35.31p 35.67p 35.31p 35.65p 276353
06/09/2018 35.83p 35.83p 35.04p 35.06p 406554
05/09/2018 36.28p 36.28p 35.36p 35.41p 35267
04/09/2018 37.42p 37.42p 35.74p 36.00p 24479
03/09/2018 38.27p 38.27p 36.94p 37.00p 48542
31/08/2018 38.51p 38.80p 38.01p 38.13p 318210
30/08/2018 36.80p 39.28p 36.80p 38.88p 106111
29/08/2018 37.41p 37.41p 37.20p 37.40p 194384
28/08/2018 37.74p 37.74p 37.12p 37.12p 57142
24/08/2018 37.74p 37.74p 37.49p 37.49p 21057
23/08/2018 37.74p 37.74p 37.46p 37.53p 13447
22/08/2018 37.23p 37.68p 37.23p 37.67p 7020
21/08/2018 36.71p 37.48p 36.71p 37.33p 6638
20/08/2018 36.74p 36.76p 36.59p 36.65p 11311
17/08/2018 36.40p 36.81p 36.40p 36.44p 2248
16/08/2018 36.51p 36.63p 36.21p 36.63p 4308
15/08/2018 36.80p 36.97p 36.15p 36.15p 12076
14/08/2018 37.45p 37.45p 36.94p 37.03p 4811
13/08/2018 37.12p 37.19p 36.96p 36.96p 82356
10/08/2018 37.08p 37.46p 36.94p 37.15p 5436
09/08/2018 37.43p 37.43p 37.06p 37.42p 31385
08/08/2018 37.37p 37.39p 37.27p 37.39p 15244
07/08/2018 37.51p 37.91p 37.51p 37.66p 71499
06/08/2018 37.74p 37.74p 37.28p 37.40p 2784
03/08/2018 37.24p 37.60p 37.24p 37.59p 4626
02/08/2018 37.03p 37.24p 36.91p 37.02p 12507
01/08/2018 37.61p 37.61p 37.25p 37.33p 2242
31/07/2018 37.90p 37.90p 37.50p 37.62p 32162
30/07/2018 37.63p 37.63p 37.37p 37.55p 3794
27/07/2018 37.40p 37.67p 37.28p 37.62p 9428
26/07/2018 36.60p 37.07p 36.60p 37.07p 6875
25/07/2018 37.02p 37.02p 36.52p 36.57p 5528
24/07/2018 36.60p 37.10p 36.60p 36.88p 11914
23/07/2018 36.20p 36.58p 36.20p 36.43p 1983
20/07/2018 36.66p 36.66p 36.10p 36.50p 3743
19/07/2018 36.78p 36.99p 36.60p 36.60p 9537
18/07/2018 37.33p 37.33p 36.79p 36.83p 13317
17/07/2018 37.62p 37.62p 36.96p 37.03p 4969
16/07/2018 37.54p 38.05p 37.54p 37.63p 26357
13/07/2018 38.31p 38.31p 37.90p 38.00p 99050
12/07/2018 37.63p 37.72p 37.34p 37.72p 57053
11/07/2018 38.35p 38.35p 37.45p 37.56p 44649
10/07/2018 37.80p 38.15p 37.80p 38.10p 39443
09/07/2018 38.31p 38.31p 37.88p 38.17p 13908
06/07/2018 37.74p 37.90p 37.65p 37.90p 3045
05/07/2018 37.40p 37.74p 37.40p 37.67p 20643
04/07/2018 36.82p 37.29p 36.82p 37.29p 4044
03/07/2018 36.97p 37.50p 36.97p 37.10p 26959
02/07/2018 37.37p 37.37p 36.67p 36.85p 23004
29/06/2018 36.96p 37.13p 36.96p 37.06p 4849
28/06/2018 37.17p 37.31p 36.74p 36.74p 6201
27/06/2018 37.51p 37.67p 37.16p 37.34p 20605
26/06/2018 37.81p 37.81p 37.69p 37.78p 63655
25/06/2018 38.10p 38.10p 37.64p 37.72p 5559
22/06/2018 37.60p 38.13p 37.60p 38.08p 7566
21/06/2018 38.17p 38.17p 37.40p 37.49p 9544
20/06/2018 38.00p 38.42p 37.92p 37.92p 33348
19/06/2018 37.87p 38.21p 37.87p 38.15p 16593
18/06/2018 38.38p 38.38p 38.12p 38.17p 3619
15/06/2018 38.82p 38.94p 38.64p 38.64p 39520
14/06/2018 38.51p 39.21p 38.35p 38.99p 36522
13/06/2018 39.24p 39.24p 38.52p 38.66p 6337
12/06/2018 39.51p 39.51p 39.10p 39.13p 3836
11/06/2018 39.27p 39.48p 39.09p 39.40p 59770
08/06/2018 39.51p 39.51p 39.18p 39.19p 4264
07/06/2018 40.09p 40.09p 39.61p 39.61p 3745
06/06/2018 39.74p 39.81p 39.40p 39.69p 65699
05/06/2018 39.96p 39.98p 39.57p 39.57p 8501
04/06/2018 39.97p 40.05p 39.77p 40.01p 6562
01/06/2018 39.90p 40.03p 39.54p 39.74p 96432
31/05/2018 39.71p 39.99p 39.40p 39.40p 40761
30/05/2018 40.12p 40.12p 39.44p 39.65p 3110
29/05/2018 40.43p 40.43p 39.62p 39.78p 9286
25/05/2018 40.54p 41.18p 40.27p 40.40p 32182
24/05/2018 41.20p 41.65p 40.82p 40.87p 19742
23/05/2018 41.80p 41.84p 41.34p 41.81p 95175
22/05/2018 40.48p 41.89p 40.48p 41.89p 14970
21/05/2018 40.25p 40.63p 40.10p 40.12p 12850
18/05/2018 41.35p 41.35p 40.39p 40.58p 52571
17/05/2018 41.02p 41.33p 40.79p 41.27p 16312
16/05/2018 42.01p 42.46p 41.50p 41.59p 48650
15/05/2018 42.40p 42.40p 41.71p 42.00p 65661
14/05/2018 42.87p 42.89p 42.47p 42.47p 18984
11/05/2018 42.96p 43.07p 42.91p 42.94p 24870
10/05/2018 42.00p 43.06p 42.00p 42.98p 501650
09/05/2018 42.56p 43.06p 42.56p 43.04p 2195519
08/05/2018 42.72p 42.81p 42.66p 42.77p 2138155
04/05/2018 41.69p 42.19p 41.66p 42.19p 60031
03/05/2018 41.31p 41.70p 41.31p 41.38p 67460
02/05/2018 41.51p 41.51p 41.15p 41.32p 24489
01/05/2018 42.15p 42.32p 42.32p 42.32p 0
30/04/2018 42.15p 42.44p 42.15p 42.32p 101424
27/04/2018 42.40p 42.41p 42.14p 42.20p 3595
26/04/2018 42.00p 42.40p 42.00p 42.40p 1533551
25/04/2018 42.25p 42.46p 41.61p 41.82p 13169
24/04/2018 42.94p 43.08p 42.46p 42.46p 20343
23/04/2018 42.99p 42.99p 42.90p 42.94p 138541
20/04/2018 42.72p 42.94p 42.68p 42.74p 8195
19/04/2018 42.26p 43.00p 42.26p 42.94p 53949
18/04/2018 42.63p 42.63p 42.38p 42.58p 10982
17/04/2018 42.15p 42.51p 42.15p 42.51p 15006
16/04/2018 42.19p 42.28p 41.97p 42.13p 1329
13/04/2018 42.15p 42.35p 42.15p 42.24p 34753
12/04/2018 41.94p 41.94p 41.74p 41.83p 19107
11/04/2018 41.86p 42.03p 41.63p 41.63p 2116
10/04/2018 41.94p 42.11p 41.94p 42.08p 1387
09/04/2018 41.51p 41.86p 41.51p 41.61p 2515
06/04/2018 41.69p 41.73p 41.45p 41.45p 15625
05/04/2018 41.46p 41.83p 41.35p 41.78p 8746
04/04/2018 41.80p 41.80p 40.26p 40.53p 7463
03/04/2018 40.00p 40.79p 40.00p 40.79p 307367
29/03/2018 41.03p 41.62p 40.40p 40.85p 50636
28/03/2018 39.97p 40.40p 39.90p 40.40p 4423
27/03/2018 40.00p 40.35p 39.95p 40.35p 12909
26/03/2018 39.89p 40.03p 39.35p 39.42p 6216
23/03/2018 39.74p 39.89p 39.34p 39.75p 5387
22/03/2018 40.92p 40.92p 39.92p 39.95p 6598
21/03/2018 41.78p 41.78p 40.93p 40.93p 31835
20/03/2018 41.96p 41.96p 41.31p 41.40p 779
19/03/2018 41.51p 41.51p 41.21p 41.21p 4398
16/03/2018 41.60p 41.79p 41.50p 41.74p 6194
15/03/2018 41.00p 41.55p 41.00p 41.47p 11445
14/03/2018 40.80p 41.02p 40.66p 40.68p 4556
13/03/2018 40.90p 41.06p 40.52p 40.58p 2771
12/03/2018 41.10p 41.10p 40.69p 40.69p 1393
09/03/2018 40.71p 40.73p 40.55p 40.66p 1984
08/03/2018 40.38p 40.78p 40.22p 40.78p 52924
07/03/2018 40.51p 40.51p 40.37p 40.37p 634
06/03/2018 40.74p 41.04p 40.56p 40.56p 25910
05/03/2018 40.26p 40.53p 40.26p 40.51p 2915
02/03/2018 40.74p 40.74p 40.17p 40.17p 1330
01/03/2018 41.51p 41.56p 40.99p 40.99p 14751
28/02/2018 42.20p 42.23p 41.72p 41.72p 284
27/02/2018 42.29p 42.29p 42.00p 42.22p 10197
26/02/2018 42.89p 42.89p 41.92p 42.21p 1587
23/02/2018 43.29p 43.29p 42.46p 42.90p 2596
22/02/2018 44.00p 44.32p 43.15p 43.17p 1437
21/02/2018 42.68p 43.13p 42.63p 43.01p 37420

*Close Price adjusted for both dividends and splits