Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
24/05/2013 20.08p 20.38p 20.08p 20.08p 4947
23/05/2013 21.00p 21.00p 20.08p 20.08p 1273
22/05/2013 20.57p 21.00p 20.42p 21.00p 899
21/05/2013 21.00p 21.60p 20.14p 21.00p 0
20/05/2013 21.00p 21.60p 20.14p 21.00p 0
17/05/2013 21.00p 21.60p 20.14p 21.00p 0
16/05/2013 21.00p 21.60p 20.38p 21.00p 0
15/05/2013 21.00p 21.60p 21.00p 21.00p 2652
14/05/2013 21.00p 21.76p 20.62p 21.00p 0
13/05/2013 21.23p 21.76p 20.89p 21.00p 4362
10/05/2013 21.00p 21.55p 20.69p 21.00p 453
09/05/2013 21.00p 21.60p 20.59p 21.00p 0
08/05/2013 21.00p 21.03p 21.00p 21.00p 542
07/05/2013 21.28p 21.28p 20.86p 21.00p 22078
03/05/2013 21.20p 22.00p 21.19p 22.00p 27582
02/05/2013 21.16p 22.00p 21.16p 22.00p 492
01/05/2013 22.00p 22.00p 21.15p 21.19p 0
30/04/2013 22.00p 22.00p 21.15p 22.00p 83893
29/04/2013 22.15p 22.59p 21.58p 22.00p 0
26/04/2013 22.00p 22.50p 21.58p 22.00p 0
25/04/2013 22.00p 22.49p 21.69p 22.00p 20
24/04/2013 20.94p 22.15p 20.94p 22.00p 1170
23/04/2013 20.94p 21.78p 20.89p 20.94p 150
22/04/2013 20.94p 21.58p 20.44p 20.94p 0
19/04/2013 20.82p 21.58p 20.44p 20.94p 0
18/04/2013 20.94p 20.94p 20.78p 20.94p 42690
17/04/2013 21.17p 21.17p 20.93p 20.94p 433
16/04/2013 20.94p 21.17p 20.63p 20.94p 275
15/04/2013 21.27p 21.59p 20.56p 20.94p 0
12/04/2013 20.94p 21.54p 20.94p 20.94p 5459
11/04/2013 20.94p 21.67p 20.62p 20.94p 0
10/04/2013 21.00p 21.25p 20.94p 20.94p 38146
09/04/2013 20.94p 21.40p 20.39p 20.94p 0
08/04/2013 20.94p 20.94p 20.39p 20.94p 1502
05/04/2013 20.94p 20.94p 20.54p 20.94p 270
04/04/2013 21.07p 22.10p 20.47p 20.94p 0
03/04/2013 21.68p 21.91p 20.89p 21.91p 252
02/04/2013 21.91p 21.91p 21.77p 21.91p 5175
28/03/2013 21.91p 21.91p 21.18p 21.91p 23
27/03/2013 21.85p 21.91p 21.32p 21.91p 248
26/03/2013 21.91p 23.25p 21.35p 21.91p 0
25/03/2013 21.91p 23.25p 21.35p 21.91p 0
22/03/2013 23.10p 23.25p 21.43p 21.91p 0
21/03/2013 23.10p 23.10p 22.34p 23.10p 437
20/03/2013 22.53p 23.11p 22.53p 23.10p 4224
19/03/2013 22.50p 23.36p 22.20p 23.10p 0
18/03/2013 23.10p 23.10p 22.48p 23.10p 258
15/03/2013 22.00p 23.84p 22.00p 23.10p 21720
14/03/2013 22.39p 22.64p 21.69p 22.00p 0
13/03/2013 22.50p 22.57p 21.74p 22.00p 822
12/03/2013 21.99p 22.67p 21.90p 22.00p 4253
11/03/2013 22.00p 22.39p 21.58p 22.00p 4587
08/03/2013 22.00p 22.61p 21.68p 22.00p 0
07/03/2013 22.26p 22.26p 22.00p 22.00p 1370
06/03/2013 22.00p 22.31p 22.00p 22.00p 370
05/03/2013 22.14p 22.29p 22.00p 22.00p 136
04/03/2013 22.00p 22.45p 21.32p 22.00p 0
01/03/2013 21.71p 22.13p 21.50p 22.00p 15139
28/02/2013 21.00p 22.00p 21.00p 22.00p 30008
27/02/2013 20.58p 21.94p 20.58p 21.00p 4656
26/02/2013 19.93p 20.05p 19.27p 19.95p 9316
25/02/2013 19.95p 20.43p 19.95p 19.95p 116
22/02/2013 19.95p 20.40p 19.63p 19.95p 13364
21/02/2013 19.95p 19.95p 19.39p 19.95p 102
20/02/2013 20.18p 20.43p 19.66p 19.95p 459
19/02/2013 19.88p 20.23p 19.72p 19.95p 2498
18/02/2013 19.95p 19.98p 19.56p 19.95p 1156
15/02/2013 19.95p 20.61p 19.95p 19.95p 75922
14/02/2013 20.06p 20.90p 19.44p 19.95p 0
13/02/2013 20.75p 20.90p 20.02p 20.75p 704
12/02/2013 20.55p 20.85p 20.06p 20.75p 5150
11/02/2013 20.75p 20.75p 20.25p 20.75p 8
08/02/2013 20.75p 20.75p 20.24p 20.75p 1565
07/02/2013 20.75p 20.75p 20.53p 20.75p 577
06/02/2013 20.75p 20.85p 20.39p 20.75p 475
05/02/2013 20.75p 21.15p 20.15p 20.75p 0
04/02/2013 20.75p 20.75p 20.19p 20.75p 518
01/02/2013 20.85p 21.34p 20.66p 20.75p 302
31/01/2013 21.33p 22.13p 20.35p 20.75p 0
30/01/2013 22.00p 22.00p 21.22p 22.00p 296
29/01/2013 22.00p 22.04p 22.00p 22.00p 599
28/01/2013 22.00p 22.46p 21.60p 22.00p 32
25/01/2013 22.17p 22.17p 21.88p 22.00p 2987
24/01/2013 22.00p 22.25p 21.69p 22.00p 6
23/01/2013 22.00p 22.00p 21.67p 22.00p 18260
22/01/2013 22.80p 22.80p 21.55p 22.00p 16919
21/01/2013 23.05p 23.44p 22.36p 23.05p 0
18/01/2013 23.05p 23.38p 22.46p 23.05p 97164
17/01/2013 22.42p 23.05p 22.42p 23.05p 1827
16/01/2013 23.05p 23.05p 22.43p 23.05p 288
15/01/2013 23.05p 23.05p 22.56p 23.05p 8490
14/01/2013 23.05p 23.05p 22.23p 23.05p 9586
11/01/2013 23.05p 23.05p 22.66p 23.05p 1876
10/01/2013 23.05p 23.45p 22.19p 23.05p 0
09/01/2013 23.05p 23.05p 22.36p 23.05p 3878
08/01/2013 23.00p 23.83p 21.92p 23.05p 0
07/01/2013 23.00p 23.83p 22.62p 23.00p 0
04/01/2013 23.00p 23.33p 22.83p 23.00p 1921
03/01/2013 22.17p 23.00p 22.17p 23.00p 177505
02/01/2013 22.17p 23.08p 22.17p 22.17p 85013
31/12/2012 22.17p 22.77p 21.74p 22.36p 0
28/12/2012 22.17p 22.45p 22.17p 22.17p 1742
27/12/2012 22.17p 22.61p 22.17p 22.17p 187
24/12/2012 22.34p 22.42p 22.17p 22.17p 321
21/12/2012 22.17p 22.31p 22.07p 22.17p 509631
20/12/2012 22.17p 22.17p 22.15p 22.17p 5169
19/12/2012 21.23p 22.17p 21.23p 22.17p 321
18/12/2012 21.23p 22.05p 21.23p 21.23p 75350
17/12/2012 21.23p 22.07p 21.23p 21.23p 10900
14/12/2012 21.23p 21.52p 21.23p 21.23p 7010
13/12/2012 21.23p 21.50p 20.97p 21.23p 188943
12/12/2012 21.23p 21.38p 21.00p 21.23p 123259
11/12/2012 20.00p 21.23p 20.00p 21.23p 435599
10/12/2012 20.00p 20.52p 19.51p 20.00p 0
07/12/2012 20.00p 20.51p 19.56p 20.00p 0
06/12/2012 20.00p 20.21p 20.00p 20.00p 6290
05/12/2012 18.92p 20.25p 18.92p 20.00p 352804
04/12/2012 18.92p 19.13p 18.92p 18.92p 1880
03/12/2012 18.92p 19.17p 18.92p 18.92p 24
30/11/2012 18.92p 19.08p 18.84p 18.92p 6593
29/11/2012 18.08p 18.92p 18.08p 18.92p 1067
28/11/2012 18.08p 18.08p 18.05p 18.08p 1032
27/11/2012 18.08p 18.50p 18.08p 18.08p 42925
26/11/2012 18.08p 18.40p 18.08p 18.08p 11805
23/11/2012 18.08p 18.38p 18.08p 18.08p 696
22/11/2012 18.08p 18.36p 17.69p 18.08p 0
21/11/2012 18.08p 18.08p 17.80p 18.08p 153649
20/11/2012 17.94p 18.08p 17.76p 18.08p 2775
19/11/2012 18.08p 18.35p 17.63p 18.08p 0
16/11/2012 18.08p 18.08p 17.67p 18.08p 23014
15/11/2012 18.08p 18.08p 17.87p 18.08p 1000
14/11/2012 17.90p 17.92p 17.58p 17.58p 2823
13/11/2012 18.40p 18.40p 17.58p 17.58p 13071
12/11/2012 18.40p 18.40p 18.01p 18.40p 6006
09/11/2012 18.40p 18.40p 18.04p 18.40p 236
08/11/2012 18.40p 18.40p 17.70p 18.40p 370086
07/11/2012 18.40p 18.40p 17.76p 18.40p 19375

*Close Price adjusted for both dividends and splits