Societe Fonciere Lyonnaise SA (0IXY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Societe Fonciere Lyonnaise SA

Date Open High Low Close* Volume
20/02/2018 61.00p 60.70p 59.90p 60.40p 0
19/02/2018 61.00p 60.90p 59.90p 60.40p 0
16/02/2018 60.40p 61.40p 60.40p 60.90p 0
15/02/2018 60.20p 61.30p 60.60p 60.70p 0
14/02/2018 60.60p 61.10p 60.50p 60.80p 0
13/02/2018 60.40p 61.60p 60.40p 60.60p 0
12/02/2018 61.00p 61.80p 61.10p 61.60p 0
09/02/2018 62.00p 62.20p 60.70p 61.60p 0
08/02/2018 62.40p 62.10p 60.30p 61.60p 0
07/02/2018 60.00p 63.40p 60.20p 62.10p 0
06/02/2018 58.40p 60.70p 58.10p 60.40p 0
05/02/2018 60.40p 60.30p 59.80p 60.10p 0
02/02/2018 59.40p 60.20p 58.80p 60.20p 0
01/02/2018 57.60p 59.30p 57.60p 59.20p 0
31/01/2018 57.20p 58.00p 57.30p 57.60p 0
30/01/2018 57.80p 57.70p 56.50p 57.30p 0
29/01/2018 58.80p 59.20p 56.90p 57.50p 0
26/01/2018 58.40p 60.20p 58.30p 58.60p 0
25/01/2018 58.80p 58.60p 58.00p 58.30p 0
24/01/2018 58.20p 58.70p 58.10p 58.20p 0
23/01/2018 58.80p 59.20p 58.70p 58.70p 0
22/01/2018 58.40p 59.20p 58.70p 58.90p 0
19/01/2018 59.80p 60.00p 57.80p 58.90p 0
18/01/2018 60.00p 60.20p 59.40p 59.60p 0
17/01/2018 60.00p 60.20p 59.30p 59.70p 0
16/01/2018 60.00p 60.80p 59.20p 59.60p 0
15/01/2018 61.40p 61.80p 59.90p 60.00p 0
12/01/2018 60.60p 60.80p 59.30p 60.50p 0
11/01/2018 58.40p 59.50p 57.90p 59.30p 0
10/01/2018 56.90p 58.60p 56.10p 57.90p 0
09/01/2018 56.10p 56.20p 55.80p 56.10p 0
08/01/2018 55.90p 56.10p 55.80p 55.90p 0
05/01/2018 55.90p 56.20p 55.60p 55.90p 0
04/01/2018 55.90p 56.00p 55.30p 55.60p 0
03/01/2018 54.90p 55.30p 54.80p 55.30p 0
02/01/2018 55.30p 55.30p 54.70p 54.80p 0
29/12/2017 54.01p 54.75p 54.26p 54.75p 0
28/12/2017 54.60p 54.80p 54.46p 54.71p 0
27/12/2017 54.10p 54.46p 54.22p 54.46p 0
22/12/2017 54.22p 54.27p 54.22p 54.22p 0
21/12/2017 54.26p 54.46p 54.13p 54.27p 0
20/12/2017 54.30p 54.48p 54.08p 54.13p 0
19/12/2017 54.19p 54.34p 54.04p 54.08p 0
18/12/2017 54.10p 54.30p 53.69p 54.15p 0
15/12/2017 54.10p 54.30p 53.63p 53.69p 0
14/12/2017 54.10p 54.30p 53.97p 53.97p 0
13/12/2017 54.10p 54.25p 53.85p 54.05p 0
12/12/2017 54.01p 54.18p 53.81p 54.04p 0
11/12/2017 54.19p 54.39p 53.53p 53.81p 0
08/12/2017 54.90p 55.06p 54.39p 54.39p 0
07/12/2017 54.69p 54.87p 54.49p 54.49p 0
06/12/2017 54.60p 54.79p 54.42p 54.65p 0
05/12/2017 55.00p 55.18p 54.79p 54.79p 0
04/12/2017 55.10p 55.16p 54.77p 54.94p 0
01/12/2017 55.50p 55.71p 55.04p 55.08p 0
30/11/2017 55.04p 55.22p 54.83p 55.04p 0
29/11/2017 54.65p 55.15p 54.52p 54.83p 0
28/11/2017 54.95p 55.15p 54.61p 55.15p 0
27/11/2017 55.28p 55.22p 54.49p 54.61p 0
24/11/2017 54.96p 55.70p 54.88p 55.22p 0
23/11/2017 55.31p 55.26p 54.88p 54.88p 0
22/11/2017 54.79p 55.08p 54.96p 55.05p 0
21/11/2017 54.79p 55.38p 54.81p 55.06p 0
20/11/2017 55.22p 55.65p 54.99p 54.99p 0
17/11/2017 56.00p 55.97p 55.21p 55.35p 0
16/11/2017 55.50p 55.97p 55.72p 55.85p 0
15/11/2017 55.94p 56.15p 55.63p 55.73p 0
14/11/2017 55.50p 55.90p 55.28p 55.74p 0
13/11/2017 55.22p 55.51p 55.08p 55.28p 0
10/11/2017 55.15p 55.33p 55.12p 55.28p 0
09/11/2017 55.15p 55.35p 55.03p 55.13p 0
08/11/2017 55.28p 55.49p 55.08p 55.08p 0
07/11/2017 55.29p 55.49p 55.09p 55.12p 0
06/11/2017 55.50p 55.71p 55.15p 55.15p 0
03/11/2017 55.49p 55.72p 55.21p 55.42p 0
02/11/2017 55.31p 55.40p 54.99p 55.26p 0
01/11/2017 54.90p 55.17p 54.80p 54.99p 0
31/10/2017 55.19p 55.13p 54.71p 54.85p 0
30/10/2017 54.50p 54.87p 54.53p 54.80p 0
27/10/2017 55.08p 55.27p 54.49p 54.53p 0
26/10/2017 55.00p 55.23p 54.75p 55.05p 0
25/10/2017 55.45p 55.63p 54.97p 54.97p 0
24/10/2017 55.19p 55.40p 54.74p 54.98p 0
23/10/2017 55.10p 55.67p 55.22p 55.31p 0
20/10/2017 55.35p 55.56p 55.26p 55.42p 0
19/10/2017 55.60p 55.80p 55.24p 55.35p 0
18/10/2017 55.97p 56.17p 55.68p 55.75p 0
17/10/2017 55.88p 56.08p 55.60p 55.87p 0
16/10/2017 55.90p 55.96p 55.49p 55.60p 0
13/10/2017 55.74p 55.88p 55.59p 55.78p 0
12/10/2017 55.74p 55.93p 55.58p 55.70p 0
11/10/2017 55.88p 56.03p 55.40p 55.65p 0
10/10/2017 55.90p 56.08p 55.67p 55.67p 0
09/10/2017 55.50p 55.85p 55.46p 55.67p 0
06/10/2017 56.00p 55.99p 55.49p 55.56p 0
05/10/2017 55.58p 55.80p 55.49p 55.68p 0
04/10/2017 56.05p 56.21p 55.35p 55.56p 0
03/10/2017 55.74p 56.08p 55.69p 56.08p 0
02/10/2017 56.00p 56.21p 55.65p 55.92p 0
29/09/2017 55.78p 56.10p 54.95p 55.65p 0
28/09/2017 56.25p 56.31p 55.07p 55.47p 0
27/09/2017 55.74p 55.94p 55.69p 55.81p 0
26/09/2017 55.70p 55.90p 55.61p 55.72p 0
25/09/2017 55.70p 55.90p 55.47p 55.61p 100
22/09/2017 55.74p 55.93p 55.42p 55.72p 0
21/09/2017 55.79p 55.98p 55.62p 55.62p 0
20/09/2017 55.70p 56.00p 55.65p 55.66p 0
19/09/2017 56.00p 56.21p 55.39p 55.65p 0
18/09/2017 56.25p 56.40p 55.96p 56.06p 0
15/09/2017 56.15p 56.31p 55.79p 55.98p 0
14/09/2017 56.20p 56.38p 55.97p 55.97p 0
13/09/2017 56.20p 56.40p 55.88p 56.01p 0
12/09/2017 56.08p 56.33p 56.05p 56.15p 0
11/09/2017 56.15p 56.36p 55.97p 56.10p 0
08/09/2017 56.10p 56.31p 56.00p 56.10p 0
07/09/2017 56.10p 56.29p 56.04p 56.08p 0
06/09/2017 56.10p 56.28p 56.03p 56.04p 0
05/09/2017 56.00p 56.21p 55.09p 56.03p 0
04/09/2017 55.94p 56.15p 55.08p 55.97p 0
01/09/2017 55.99p 56.19p 55.76p 55.90p 0
31/08/2017 55.81p 55.94p 55.50p 55.76p 0
30/08/2017 56.00p 56.18p 55.72p 55.72p 0
29/08/2017 56.00p 56.21p 55.21p 55.72p 0
25/08/2017 56.49p 56.25p 55.21p 55.21p 0
24/08/2017 55.60p 55.44p 54.79p 55.31p 0
23/08/2017 55.60p 55.77p 54.79p 54.79p 0
22/08/2017 55.74p 55.74p 54.81p 55.37p 0
21/08/2017 55.74p 55.44p 54.81p 54.81p 0
18/08/2017 54.01p 55.15p 54.13p 55.00p 0
17/08/2017 56.10p 55.96p 54.81p 54.81p 0
16/08/2017 56.00p 56.04p 55.48p 55.83p 0
15/08/2017 56.29p 56.34p 55.33p 55.48p 0
14/08/2017 55.94p 56.15p 55.28p 55.62p 0
11/08/2017 55.83p 56.12p 55.65p 55.69p 0
10/08/2017 55.90p 56.10p 55.57p 55.65p 50
09/08/2017 56.22p 56.43p 55.62p 55.70p 0
08/08/2017 56.49p 56.56p 56.26p 56.26p 0
07/08/2017 56.35p 56.56p 56.28p 56.28p 0
04/08/2017 56.49p 56.70p 56.42p 56.42p 0
03/08/2017 56.70p 56.86p 56.39p 56.49p 0
02/08/2017 56.67p 56.86p 56.39p 56.39p 0
01/08/2017 56.49p 56.69p 56.31p 56.50p 0
31/07/2017 56.49p 56.60p 56.40p 56.40p 0
28/07/2017 56.44p 56.66p 56.35p 56.45p 0
27/07/2017 56.42p 56.64p 56.31p 56.35p 0
26/07/2017 56.35p 56.52p 56.17p 56.31p 0
25/07/2017 55.74p 56.18p 55.85p 56.17p 0
24/07/2017 55.90p 56.10p 53.12p 55.97p 0
21/07/2017 56.00p 56.04p 55.58p 55.58p 0
20/07/2017 56.00p 56.19p 55.89p 55.89p 0
19/07/2017 56.00p 55.97p 55.65p 55.90p 0
18/07/2017 56.05p 56.21p 55.88p 55.88p 0
17/07/2017 56.00p 56.09p 55.72p 55.88p 0
14/07/2017 55.85p 56.06p 55.61p 55.72p 0
13/07/2017 55.85p 56.06p 54.55p 55.61p 0
12/07/2017 55.74p 55.91p 55.37p 55.76p 0
11/07/2017 55.74p 55.72p 55.35p 55.37p 0
10/07/2017 55.19p 55.60p 55.33p 55.51p 0
07/07/2017 55.79p 55.88p 55.33p 55.33p 0
06/07/2017 55.64p 55.85p 55.44p 55.47p 0
05/07/2017 55.35p 55.65p 55.24p 55.65p 0
04/07/2017 55.00p 55.40p 54.51p 55.24p 0
03/07/2017 55.90p 55.35p 53.67p 54.51p 0
30/06/2017 54.65p 54.78p 54.10p 54.48p 0
29/06/2017 54.01p 54.39p 53.82p 54.30p 5
28/06/2017 54.78p 54.90p 53.67p 53.82p 11
27/06/2017 55.70p 55.87p 54.90p 54.90p 14
26/06/2017 56.80p 56.99p 55.53p 55.72p 0
23/06/2017 56.99p 57.13p 56.53p 56.53p 15
22/06/2017 56.99p 57.12p 56.55p 56.67p 0
21/06/2017 57.25p 57.47p 56.28p 56.71p 0
20/06/2017 57.30p 57.42p 56.15p 57.07p 0
19/06/2017 57.25p 57.44p 55.90p 57.15p 0
16/06/2017 57.15p 57.31p 57.02p 57.12p 0
15/06/2017 57.25p 57.47p 56.07p 57.02p 0
14/06/2017 56.99p 57.21p 56.74p 57.08p 0
13/06/2017 57.17p 57.30p 56.65p 56.74p 0
12/06/2017 57.24p 57.33p 56.90p 56.90p 0
09/06/2017 56.99p 57.00p 56.94p 56.94p 17
08/06/2017 57.49p 57.49p 56.90p 56.90p 26
07/06/2017 57.90p 57.90p 57.29p 57.29p 6
06/06/2017 56.90p 57.87p 56.90p 57.49p 18
05/06/2017 56.25p 56.90p 56.25p 56.74p 36
02/06/2017 54.90p 56.22p 53.83p 56.17p 0
01/06/2017 52.25p 54.07p 52.58p 53.83p 0
31/05/2017 52.38p 53.05p 52.20p 52.88p 0
30/05/2017 52.15p 52.20p 52.09p 52.20p 17
26/05/2017 51.07p 51.47p 50.94p 51.47p 0
25/05/2017 50.90p 50.94p 50.38p 50.94p 0
24/05/2017 50.01p 50.58p 50.01p 50.58p 150
23/05/2017 49.10p 49.78p 49.08p 49.65p 0
22/05/2017 49.10p 49.18p 48.95p 49.08p 0
19/05/2017 49.08p 49.27p 49.04p 49.09p 0
18/05/2017 48.99p 49.18p 49.04p 49.04p 0
17/05/2017 49.16p 49.16p 49.04p 49.04p 0
16/05/2017 49.90p 49.67p 49.10p 49.10p 0
15/05/2017 48.99p 49.62p 48.97p 49.44p 0
12/05/2017 48.99p 49.15p 48.96p 48.97p 0
11/05/2017 49.95p 50.13p 48.83p 48.96p 0
10/05/2017 49.69p 49.88p 49.33p 49.78p 0

*Close Price adjusted for both dividends and splits