Gdf Suez SA (0LD0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gdf Suez SA

Date Open High Low Close* Volume
20/02/2018 12.66p 12.68p 12.54p 12.60p 22596
19/02/2018 12.55p 12.65p 12.54p 12.55p 206684
16/02/2018 12.55p 12.78p 12.55p 12.68p 27883
15/02/2018 12.61p 12.61p 12.49p 12.52p 334939
14/02/2018 12.52p 12.73p 12.52p 12.66p 144179
13/02/2018 12.73p 12.73p 12.51p 12.52p 32726
12/02/2018 12.90p 12.90p 12.64p 12.69p 557168
09/02/2018 12.50p 12.85p 12.50p 12.57p 76521
08/02/2018 13.05p 13.05p 12.80p 12.80p 702827
07/02/2018 13.35p 13.35p 13.02p 13.19p 33914
06/02/2018 13.00p 13.18p 12.93p 12.98p 60081
05/02/2018 13.50p 13.69p 13.34p 13.34p 269263
02/02/2018 13.79p 13.79p 13.52p 13.57p 99107
01/02/2018 14.10p 14.14p 13.78p 13.78p 457139
31/01/2018 14.05p 14.05p 13.84p 13.97p 390297
30/01/2018 14.05p 14.05p 13.89p 13.89p 258381
29/01/2018 13.99p 14.02p 13.92p 14.02p 73787
26/01/2018 14.05p 14.10p 13.97p 13.99p 22156
25/01/2018 14.17p 14.27p 14.02p 14.05p 51208
24/01/2018 14.21p 14.22p 14.06p 14.14p 213987
23/01/2018 14.48p 14.51p 14.29p 14.40p 999558
22/01/2018 14.40p 14.49p 14.40p 14.45p 28490
19/01/2018 14.55p 14.55p 14.35p 14.38p 890409
18/01/2018 14.55p 14.55p 14.33p 14.40p 1181586
17/01/2018 14.70p 14.70p 14.50p 14.55p 39909
16/01/2018 14.53p 14.77p 14.53p 14.65p 673476
15/01/2018 14.59p 14.59p 14.46p 14.47p 677324
12/01/2018 14.78p 14.78p 14.52p 14.53p 53911
11/01/2018 14.72p 14.77p 14.65p 14.65p 211238
10/01/2018 14.68p 14.72p 14.64p 14.65p 471139
09/01/2018 14.70p 14.77p 14.60p 14.65p 553535
08/01/2018 14.56p 14.69p 14.56p 14.67p 214753
05/01/2018 14.50p 14.61p 14.50p 14.54p 19474
04/01/2018 14.24p 14.58p 14.24p 14.53p 456458
03/01/2018 14.17p 14.30p 14.10p 14.27p 361239
02/01/2018 14.31p 14.34p 14.19p 14.19p 1314051
29/12/2017 14.35p 14.41p 14.35p 14.38p 90504
28/12/2017 14.48p 14.51p 14.39p 14.40p 191308
27/12/2017 14.47p 14.65p 14.46p 14.50p 357297
22/12/2017 14.35p 14.60p 14.35p 14.48p 228055
21/12/2017 14.39p 14.53p 14.38p 14.53p 146780
20/12/2017 14.74p 14.74p 14.39p 14.48p 489821
19/12/2017 14.76p 14.80p 14.51p 14.54p 667460
18/12/2017 14.40p 14.78p 14.40p 14.71p 1889114
15/12/2017 14.53p 14.69p 14.43p 14.50p 1388567
14/12/2017 14.70p 14.80p 14.44p 14.45p 1933068
13/12/2017 14.85p 14.88p 14.65p 14.70p 768465
12/12/2017 14.78p 14.90p 14.74p 14.81p 1089388
11/12/2017 14.82p 14.86p 14.72p 14.77p 1125210
08/12/2017 15.00p 15.00p 14.77p 14.83p 835764
07/12/2017 14.94p 15.06p 14.91p 14.95p 1670888
06/12/2017 14.77p 14.94p 14.73p 14.89p 1557542
05/12/2017 14.88p 14.88p 14.75p 14.81p 1170500
04/12/2017 14.70p 14.82p 14.70p 14.75p 1553598
01/12/2017 14.66p 14.76p 14.59p 14.65p 919738
30/11/2017 14.78p 14.91p 14.70p 14.72p 1965305
29/11/2017 14.70p 14.84p 14.51p 14.78p 1443466
28/11/2017 14.51p 14.52p 14.42p 14.52p 453422
27/11/2017 14.43p 14.64p 14.43p 14.45p 164946
24/11/2017 14.51p 14.59p 14.45p 14.47p 530820
23/11/2017 14.43p 14.58p 14.35p 14.51p 405709
22/11/2017 14.40p 14.62p 14.40p 14.45p 513747
21/11/2017 14.35p 14.52p 14.32p 14.37p 690463
20/11/2017 14.29p 14.45p 14.29p 14.36p 538364
17/11/2017 14.38p 14.48p 14.26p 14.32p 1042302
16/11/2017 14.49p 14.63p 14.47p 14.48p 3160008
15/11/2017 14.48p 14.58p 14.40p 14.53p 1163719
14/11/2017 14.77p 14.77p 14.47p 14.55p 299424
13/11/2017 14.83p 14.83p 14.46p 14.56p 570070
10/11/2017 14.98p 14.98p 14.71p 14.73p 388256
09/11/2017 14.85p 15.15p 14.76p 14.91p 1033114
08/11/2017 14.73p 14.82p 14.61p 14.75p 1073073
07/11/2017 14.77p 14.81p 14.69p 14.72p 1106802
06/11/2017 14.60p 14.77p 14.60p 14.73p 285705
03/11/2017 14.51p 14.64p 14.51p 14.60p 890130
02/11/2017 14.51p 14.67p 14.51p 14.65p 1827712
01/11/2017 14.59p 14.59p 14.48p 14.51p 1103762
31/10/2017 14.53p 14.57p 14.35p 14.52p 5604443
30/10/2017 14.56p 14.56p 14.32p 14.34p 1487264
27/10/2017 14.57p 14.64p 14.50p 14.51p 701477
26/10/2017 14.20p 14.46p 14.19p 14.44p 617024
25/10/2017 14.52p 14.52p 14.19p 14.22p 13544011
24/10/2017 14.60p 14.69p 14.55p 14.58p 997111
23/10/2017 14.31p 14.65p 14.31p 14.63p 763815
20/10/2017 14.31p 14.47p 14.31p 14.32p 1763704
19/10/2017 14.41p 14.43p 14.25p 14.41p 15661122
18/10/2017 14.31p 14.34p 14.22p 14.23p 846911
17/10/2017 14.29p 14.36p 14.27p 14.30p 308897
16/10/2017 14.49p 14.49p 14.26p 14.31p 266819
13/10/2017 14.51p 14.80p 14.21p 14.43p 224290
12/10/2017 14.44p 14.73p 14.42p 14.45p 903723
11/10/2017 14.10p 14.45p 14.10p 14.45p 373327
10/10/2017 14.51p 14.77p 14.32p 14.44p 414718
09/10/2017 14.51p 14.72p 14.31p 14.44p 367482
06/10/2017 14.26p 14.59p 14.27p 14.31p 342571
05/10/2017 14.15p 14.46p 14.20p 14.34p 7760776
04/10/2017 14.35p 14.64p 14.04p 14.20p 8639371
03/10/2017 14.46p 14.75p 14.31p 14.35p 1645489
02/10/2017 14.31p 14.61p 14.20p 14.40p 1566485
29/09/2017 14.43p 14.61p 14.15p 14.31p 955806
28/09/2017 14.31p 14.31p 14.15p 14.23p 839620
27/09/2017 14.36p 14.65p 14.24p 14.27p 1207981
26/09/2017 14.40p 14.67p 14.32p 14.32p 1067280
25/09/2017 14.35p 14.64p 14.29p 14.36p 745540
22/09/2017 14.46p 14.66p 14.27p 14.41p 1034835
21/09/2017 14.43p 14.73p 14.27p 14.27p 232599
20/09/2017 14.35p 14.63p 14.23p 14.46p 918130
19/09/2017 14.27p 14.55p 14.10p 14.31p 715232
18/09/2017 14.35p 14.68p 14.23p 14.27p 501448
15/09/2017 14.52p 14.76p 14.35p 14.35p 1094447
14/09/2017 14.52p 14.81p 14.38p 14.45p 1764678
13/09/2017 14.76p 15.06p 14.55p 14.59p 1234273
12/09/2017 15.14p 15.37p 14.83p 14.83p 1239773
11/09/2017 14.76p 15.10p 14.72p 14.94p 787337
08/09/2017 14.80p 15.10p 14.68p 14.72p 2092520
07/09/2017 14.49p 14.86p 14.35p 14.86p 3342416
06/09/2017 13.94p 14.48p 13.78p 14.35p 7358585
05/09/2017 13.94p 14.27p 13.76p 13.96p 1143981
04/09/2017 14.00p 14.28p 13.83p 14.03p 662730
01/09/2017 14.00p 14.30p 14.01p 14.09p 465949
31/08/2017 13.86p 14.28p 13.93p 14.01p 571057
30/08/2017 14.07p 14.35p 13.91p 13.98p 1025190
29/08/2017 14.15p 14.44p 13.99p 14.02p 4641392
25/08/2017 14.51p 14.80p 14.27p 14.35p 465600
24/08/2017 14.15p 14.59p 14.22p 14.53p 202983
23/08/2017 14.29p 14.50p 14.13p 14.31p 532535
22/08/2017 14.15p 14.39p 14.07p 14.19p 464997
21/08/2017 14.15p 14.38p 14.04p 14.07p 341259
18/08/2017 14.05p 14.33p 14.06p 14.13p 1533103
17/08/2017 14.06p 14.34p 14.06p 14.18p 569850
16/08/2017 14.10p 14.38p 14.06p 14.13p 155030
15/08/2017 13.88p 14.15p 13.81p 14.06p 335802
14/08/2017 13.51p 13.85p 13.52p 13.81p 1053056
11/08/2017 13.66p 13.95p 13.52p 13.52p 202326
10/08/2017 13.66p 13.94p 13.53p 13.69p 528897
09/08/2017 13.77p 14.05p 13.54p 13.67p 2689924
08/08/2017 13.83p 14.08p 13.75p 13.85p 798848
07/08/2017 13.85p 14.12p 13.73p 13.80p 452846
04/08/2017 13.61p 13.97p 13.65p 13.83p 1133195
03/08/2017 13.65p 13.90p 13.53p 13.68p 204887
02/08/2017 13.88p 14.09p 13.59p 13.62p 349084
01/08/2017 13.77p 13.98p 13.58p 13.70p 307717
31/07/2017 13.63p 13.88p 13.58p 13.58p 534356
28/07/2017 13.65p 13.98p 13.54p 13.61p 601573
27/07/2017 13.80p 13.94p 13.66p 13.70p 487194
26/07/2017 13.62p 13.89p 13.61p 13.71p 568447
25/07/2017 13.51p 13.78p 13.52p 13.62p 592300
24/07/2017 13.60p 13.88p 13.32p 13.53p 634829
21/07/2017 13.40p 13.72p 13.43p 13.49p 642080
20/07/2017 13.47p 13.81p 13.35p 13.43p 807387
19/07/2017 13.40p 13.65p 13.28p 13.60p 524488
18/07/2017 13.34p 13.56p 13.27p 13.28p 323703
17/07/2017 13.49p 13.68p 13.24p 13.27p 230675
14/07/2017 13.39p 13.64p 13.27p 13.31p 611132
13/07/2017 13.31p 13.60p 13.13p 13.34p 128463
12/07/2017 13.15p 13.38p 13.05p 13.38p 382754
11/07/2017 13.21p 13.47p 13.02p 13.05p 691250
10/07/2017 13.15p 13.41p 13.06p 13.16p 525740
07/07/2017 13.00p 13.32p 13.06p 13.06p 1114794
06/07/2017 13.20p 13.50p 12.96p 13.10p 2070083
05/07/2017 13.34p 13.60p 13.23p 13.31p 328781
04/07/2017 13.40p 13.66p 13.36p 13.40p 199425
03/07/2017 13.35p 13.59p 13.23p 13.48p 702249
30/06/2017 13.34p 13.63p 13.23p 13.23p 600533
29/06/2017 13.84p 13.95p 13.19p 13.35p 1004362
28/06/2017 13.73p 14.01p 13.48p 13.64p 1280484
27/06/2017 14.00p 14.16p 13.61p 13.64p 2129848
26/06/2017 13.94p 14.23p 13.92p 13.99p 374365
23/06/2017 13.90p 14.10p 13.70p 13.92p 2244930
22/06/2017 13.83p 14.09p 13.66p 13.80p 0
21/06/2017 13.88p 14.15p 13.73p 13.83p 0
20/06/2017 14.00p 14.28p 13.71p 13.96p 0
19/06/2017 14.15p 14.44p 14.02p 14.02p 0
16/06/2017 13.89p 14.05p 13.89p 14.02p 564141
15/06/2017 13.98p 13.98p 13.69p 13.91p 618230
14/06/2017 13.73p 13.95p 13.63p 13.88p 1424705
13/06/2017 13.62p 13.86p 13.56p 13.57p 98081
12/06/2017 13.91p 13.96p 13.65p 13.67p 1007412
09/06/2017 14.00p 14.00p 13.90p 13.93p 383046
08/06/2017 13.87p 13.98p 13.80p 13.94p 519868
07/06/2017 13.56p 13.86p 13.49p 13.72p 803083
06/06/2017 13.51p 13.60p 13.38p 13.57p 425958
05/06/2017 13.56p 13.56p 13.45p 13.49p 178957
02/06/2017 13.55p 13.62p 13.47p 13.47p 235280
01/06/2017 13.52p 13.65p 13.52p 13.55p 2793857
31/05/2017 13.43p 13.63p 13.35p 13.55p 2323414
30/05/2017 13.20p 13.37p 13.20p 13.34p 467176
26/05/2017 13.24p 13.24p 13.16p 13.23p 246000
25/05/2017 13.40p 13.40p 13.20p 13.20p 5287910
24/05/2017 13.65p 13.65p 13.27p 13.30p 2360811
23/05/2017 13.35p 13.57p 13.35p 13.51p 1312622
22/05/2017 13.51p 13.58p 13.38p 13.44p 5396434
19/05/2017 13.40p 13.56p 13.27p 13.50p 3505835
18/05/2017 13.80p 13.80p 13.35p 13.44p 1107969
17/05/2017 13.81p 13.81p 13.46p 13.48p 905543
16/05/2017 13.59p 13.90p 13.49p 13.74p 962023
15/05/2017 13.98p 13.98p 13.76p 13.90p 507101
12/05/2017 13.81p 13.82p 13.72p 13.80p 236864
11/05/2017 13.88p 14.01p 13.77p 13.83p 2776423
10/05/2017 14.06p 14.06p 13.89p 14.01p 1776898

*Close Price adjusted for both dividends and splits