Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
07/10/2015 34.00p 34.47p 33.32p 33.83p 5526
06/10/2015 33.05p 34.22p 33.05p 34.07p 166204
05/10/2015 32.69p 33.13p 32.57p 32.85p 11391
02/10/2015 32.15p 32.83p 31.74p 32.01p 70823
01/10/2015 32.17p 32.35p 31.80p 31.83p 28413
30/09/2015 31.88p 32.03p 31.24p 31.69p 6381
29/09/2015 31.40p 31.82p 31.35p 31.55p 1089
28/09/2015 32.00p 32.11p 31.58p 31.70p 63511
25/09/2015 31.73p 32.43p 31.62p 32.27p 1984
24/09/2015 32.00p 32.25p 31.40p 31.62p 5811
23/09/2015 32.00p 32.28p 31.99p 32.10p 17633
22/09/2015 33.46p 33.46p 31.56p 32.02p 12597
21/09/2015 33.01p 33.35p 32.85p 33.35p 12298
18/09/2015 33.60p 33.60p 32.92p 33.17p 10568
17/09/2015 34.23p 34.23p 33.21p 33.74p 6718
16/09/2015 34.26p 34.33p 33.74p 34.26p 1800
15/09/2015 33.81p 34.07p 33.42p 33.97p 3381
14/09/2015 34.00p 34.21p 33.29p 33.88p 9797
11/09/2015 34.99p 34.99p 33.75p 33.91p 12125
10/09/2015 34.56p 35.12p 34.56p 34.96p 3122
09/09/2015 35.35p 35.35p 34.10p 34.59p 106434
08/09/2015 34.44p 35.04p 34.19p 34.81p 55334
07/09/2015 33.97p 34.29p 33.95p 34.29p 1525
04/09/2015 33.66p 34.28p 33.17p 33.76p 15236
03/09/2015 33.67p 34.36p 33.41p 34.28p 2995
02/09/2015 33.56p 33.56p 32.85p 33.41p 2594
01/09/2015 33.51p 33.78p 32.97p 33.56p 7205
28/08/2015 33.17p 33.88p 33.17p 33.78p 15452
27/08/2015 32.90p 33.53p 32.90p 33.31p 3143
26/08/2015 31.29p 32.27p 31.07p 31.67p 20453
25/08/2015 31.13p 31.81p 30.66p 31.65p 5390
24/08/2015 31.50p 32.33p 30.24p 30.66p 14396
21/08/2015 32.72p 32.86p 32.19p 32.33p 13098
20/08/2015 33.71p 33.71p 33.07p 33.07p 8762
19/08/2015 34.13p 34.34p 33.29p 33.81p 4123
18/08/2015 34.41p 34.51p 33.79p 34.34p 3537
17/08/2015 34.56p 34.56p 33.91p 34.51p 46646
14/08/2015 34.31p 34.42p 34.16p 32.88p 21641
13/08/2015 34.24p 34.48p 33.85p 32.88p 4343
12/08/2015 34.13p 34.50p 33.47p 32.88p 26978
11/08/2015 34.53p 34.53p 33.96p 32.88p 18849
10/08/2015 34.47p 34.55p 34.02p 32.88p 453
07/08/2015 34.25p 34.47p 33.82p 32.88p 13754
06/08/2015 34.09p 34.33p 33.78p 32.88p 2175
05/08/2015 33.56p 34.18p 33.56p 32.88p 6823
04/08/2015 33.56p 33.66p 33.51p 32.88p 3476
03/08/2015 33.41p 33.85p 33.38p 32.88p 42492
31/07/2015 33.53p 33.58p 32.88p 32.88p 39470
30/07/2015 33.66p 33.81p 33.54p 32.88p 2371
29/07/2015 33.71p 34.22p 33.04p 32.88p 11002
28/07/2015 33.41p 33.63p 33.10p 32.88p 7282
27/07/2015 33.81p 33.86p 32.71p 32.88p 120631
24/07/2015 34.12p 34.19p 33.58p 32.88p 27063
23/07/2015 34.41p 34.43p 33.68p 32.88p 11477
22/07/2015 34.04p 34.31p 33.71p 32.88p 65374
21/07/2015 33.58p 33.79p 33.01p 32.88p 9099
20/07/2015 33.38p 33.93p 33.03p 32.88p 16586
17/07/2015 33.12p 33.50p 32.90p 32.88p 1179
16/07/2015 32.51p 33.28p 31.91p 32.88p 98590
15/07/2015 31.94p 32.29p 31.79p 32.88p 94517
14/07/2015 31.85p 31.99p 31.33p 32.88p 11535
13/07/2015 31.66p 31.93p 31.50p 32.88p 26220
10/07/2015 31.75p 31.79p 31.00p 32.88p 196013
09/07/2015 30.91p 31.40p 30.63p 32.88p 105971
08/07/2015 31.17p 31.38p 30.77p 32.88p 108878
07/07/2015 32.90p 32.90p 30.68p 32.88p 85751
06/07/2015 32.51p 32.51p 31.50p 32.88p 3068
03/07/2015 33.31p 33.31p 32.78p 32.88p 16045
02/07/2015 33.40p 33.56p 32.70p 32.88p 248361
01/07/2015 33.90p 34.15p 33.50p 32.88p 51605
30/06/2015 34.07p 34.23p 33.53p 32.88p 158026
29/06/2015 33.53p 34.49p 33.34p 32.88p 19832
26/06/2015 35.38p 35.38p 33.99p 32.88p 7335
25/06/2015 34.40p 35.29p 33.99p 32.88p 65024
24/06/2015 35.10p 35.30p 34.01p 32.88p 86410
23/06/2015 37.31p 38.47p 37.31p 32.88p 193345
22/06/2015 39.00p 39.00p 37.48p 32.88p 201214
19/06/2015 33.56p 33.63p 33.44p 32.88p 9550
18/06/2015 33.60p 33.60p 33.05p 32.88p 6153
17/06/2015 34.17p 34.17p 33.62p 32.88p 2488
16/06/2015 33.84p 34.22p 33.49p 32.88p 7764
15/06/2015 34.00p 34.13p 33.38p 32.88p 154393
12/06/2015 34.53p 34.65p 33.80p 32.88p 16231
11/06/2015 34.78p 34.90p 34.17p 32.88p 4496
10/06/2015 34.15p 34.78p 33.97p 32.88p 7555
09/06/2015 34.15p 34.22p 33.67p 32.88p 5460
08/06/2015 34.89p 34.89p 34.24p 32.88p 7447
05/06/2015 35.53p 35.53p 34.37p 32.88p 7499
04/06/2015 35.10p 35.31p 34.58p 32.88p 60566
03/06/2015 35.51p 35.77p 35.19p 32.88p 26993
02/06/2015 35.62p 35.63p 35.35p 32.88p 2453
01/06/2015 35.84p 35.84p 35.00p 32.88p 8649
29/05/2015 37.25p 37.25p 35.85p 32.88p 45506
28/05/2015 36.85p 37.15p 36.24p 32.88p 25618
27/05/2015 36.78p 37.17p 36.56p 32.88p 38624
26/05/2015 36.71p 36.92p 36.05p 32.88p 27558
22/05/2015 37.62p 37.62p 37.00p 32.88p 63695
21/05/2015 37.65p 38.06p 37.65p 32.88p 20318
20/05/2015 37.00p 38.03p 37.00p 32.88p 51763
19/05/2015 37.71p 38.38p 37.62p 32.88p 71963
18/05/2015 37.51p 37.76p 37.16p 32.88p 12620
15/05/2015 37.76p 37.86p 37.07p 32.88p 28637
14/05/2015 37.15p 37.87p 37.06p 32.88p 15247
13/05/2015 36.80p 38.15p 36.80p 32.88p 30436
12/05/2015 36.71p 37.20p 36.41p 32.88p 10961
11/05/2015 36.64p 65.47p 36.64p 32.88p 4353
08/05/2015 36.68p 36.86p 36.20p 32.88p 4342
07/05/2015 36.01p 36.67p 35.81p 32.88p 27131
06/05/2015 36.06p 36.84p 36.03p 32.88p 26666
05/05/2015 36.64p 37.14p 35.79p 32.88p 7067
01/05/2015 36.94p 36.94p 36.75p 32.88p 0
30/04/2015 36.54p 37.08p 36.38p 32.88p 29488
29/04/2015 37.49p 37.54p 37.03p 32.88p 15562
28/04/2015 37.47p 37.48p 37.18p 32.88p 15523
27/04/2015 38.71p 39.22p 38.47p 32.88p 17819
24/04/2015 38.26p 38.72p 38.01p 32.88p 29251
23/04/2015 38.10p 38.34p 37.76p 32.88p 18548
22/04/2015 38.00p 38.29p 37.46p 32.88p 32898
21/04/2015 37.15p 37.88p 37.15p 32.88p 15609
20/04/2015 36.97p 37.51p 36.97p 32.88p 7833
17/04/2015 37.71p 37.71p 37.00p 32.88p 8725
16/04/2015 38.15p 38.17p 37.74p 32.88p 4459
15/04/2015 37.00p 38.18p 37.00p 32.88p 26909
14/04/2015 37.69p 37.96p 37.15p 32.88p 770727
13/04/2015 37.76p 37.96p 37.28p 32.88p 12730
10/04/2015 37.62p 37.78p 37.19p 32.88p 10485
09/04/2015 37.51p 37.57p 36.94p 32.88p 8689
08/04/2015 37.54p 37.68p 36.78p 32.88p 9866
07/04/2015 37.07p 37.56p 37.07p 32.88p 13501
02/04/2015 36.71p 37.08p 36.23p 32.88p 14556
01/04/2015 36.20p 36.85p 35.99p 32.88p 56297
31/03/2015 36.43p 36.87p 36.30p 32.88p 8265
30/03/2015 36.72p 37.15p 36.42p 32.88p 16176
27/03/2015 36.71p 36.74p 36.47p 32.88p 18424
26/03/2015 36.56p 36.88p 36.09p 32.88p 30306
25/03/2015 37.13p 37.20p 36.39p 32.88p 17277
24/03/2015 37.00p 37.40p 37.00p 32.88p 36708
23/03/2015 36.81p 37.08p 36.50p 32.88p 2070
20/03/2015 36.42p 37.10p 36.13p 32.88p 23816
19/03/2015 37.00p 37.03p 36.76p 32.88p 81119
18/03/2015 36.92p 37.15p 36.56p 32.88p 10777
17/03/2015 37.33p 37.33p 36.67p 32.88p 28092
16/03/2015 37.15p 37.31p 36.75p 32.88p 14941
13/03/2015 36.64p 37.22p 36.64p 32.88p 51218
12/03/2015 36.51p 37.28p 36.32p 32.88p 52279
11/03/2015 36.20p 37.40p 36.02p 32.88p 29367
10/03/2015 35.00p 36.20p 34.96p 32.88p 178891
09/03/2015 36.13p 36.33p 35.10p 32.88p 46179
06/03/2015 36.38p 36.69p 36.31p 32.88p 4679
05/03/2015 36.17p 36.49p 35.90p 32.88p 6265
04/03/2015 35.97p 36.04p 35.49p 32.88p 2455
03/03/2015 35.96p 36.19p 35.76p 32.88p 9898
02/03/2015 35.31p 36.15p 35.25p 32.88p 30712
27/02/2015 35.69p 35.70p 34.94p 32.88p 55968
26/02/2015 35.51p 35.90p 35.49p 32.88p 10235
25/02/2015 35.51p 36.32p 35.26p 32.88p 154179
24/02/2015 35.02p 35.49p 35.02p 32.88p 65450
23/02/2015 35.48p 35.48p 34.69p 32.88p 7929
20/02/2015 34.97p 35.33p 34.97p 32.88p 1130
19/02/2015 34.56p 34.94p 34.33p 32.88p 2986
18/02/2015 35.00p 35.13p 34.18p 32.88p 22512
17/02/2015 34.35p 35.10p 34.35p 32.88p 47790
16/02/2015 34.17p 35.10p 34.17p 32.88p 46993
13/02/2015 33.64p 33.65p 33.64p 32.88p 895
12/02/2015 33.00p 33.60p 32.96p 32.88p 9056
11/02/2015 32.85p 33.50p 32.56p 32.88p 77228
10/02/2015 32.20p 32.78p 32.08p 32.88p 32786
09/02/2015 32.15p 32.28p 31.85p 32.88p 27266
06/02/2015 31.87p 32.08p 31.82p 32.88p 15779
05/02/2015 32.01p 32.09p 31.53p 32.88p 36201
04/02/2015 32.62p 32.65p 32.35p 32.88p 11894
03/02/2015 32.09p 32.70p 32.09p 32.88p 26360
02/02/2015 31.92p 32.03p 31.92p 32.88p 1170
30/01/2015 31.97p 31.97p 31.66p 32.88p 3519
29/01/2015 32.06p 32.06p 31.47p 32.88p 47684
28/01/2015 32.74p 32.74p 31.61p 32.88p 7793
27/01/2015 32.90p 32.94p 32.28p 32.88p 67871
26/01/2015 32.40p 33.01p 32.40p 32.88p 55224
23/01/2015 31.99p 32.50p 31.97p 32.88p 99243
22/01/2015 30.92p 31.87p 30.80p 32.88p 36334
21/01/2015 31.17p 31.17p 30.33p 32.88p 28186
20/01/2015 30.98p 31.18p 30.80p 32.88p 69830
19/01/2015 30.82p 30.85p 30.40p 32.88p 68491
16/01/2015 30.81p 30.87p 30.53p 32.88p 45572
15/01/2015 30.33p 30.94p 30.33p 32.88p 14049
14/01/2015 30.50p 30.54p 29.81p 32.88p 2719
13/01/2015 30.29p 30.91p 30.29p 32.88p 27821
12/01/2015 29.58p 30.60p 29.58p 32.88p 4922
09/01/2015 30.00p 30.17p 29.37p 32.88p 67785
08/01/2015 29.41p 29.98p 29.41p 32.88p 8636
07/01/2015 28.97p 29.45p 28.59p 32.88p 2629
06/01/2015 29.14p 29.98p 28.26p 32.88p 37698
05/01/2015 30.00p 30.00p 28.47p 32.88p 186
02/01/2015 30.08p 30.08p 29.57p 32.88p 232
31/12/2014 29.80p 30.41p 29.41p 32.88p 137
30/12/2014 30.16p 30.16p 29.96p 32.88p 523
29/12/2014 30.39p 30.39p 30.17p 32.88p 351
24/12/2014 30.42p 30.76p 29.85p 32.88p 718
23/12/2014 29.75p 30.37p 29.75p 32.88p 1592
22/12/2014 29.84p 29.84p 29.32p 32.88p 2427

*Close Price adjusted for both dividends and splits