Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
09/05/2017 13.89p 14.02p 13.77p 13.99p 1205022
08/05/2017 13.80p 13.93p 13.79p 13.81p 2192201
05/05/2017 13.57p 13.83p 13.50p 13.79p 8581590
04/05/2017 13.40p 13.91p 13.39p 13.91p 8034930
03/05/2017 13.31p 13.33p 13.11p 13.32p 214847
02/05/2017 13.00p 13.26p 12.94p 13.19p 388427
28/04/2017 13.00p 13.00p 12.89p 12.94p 432614
27/04/2017 12.94p 13.09p 12.94p 12.98p 275030
26/04/2017 13.40p 13.40p 13.02p 13.10p 487485
25/04/2017 13.53p 13.53p 13.20p 13.21p 811874
24/04/2017 13.25p 13.59p 13.25p 13.45p 997946
21/04/2017 13.08p 13.08p 12.61p 12.80p 2365268
20/04/2017 12.76p 12.95p 12.76p 12.84p 1487635
19/04/2017 12.89p 12.89p 12.77p 12.81p 522937
18/04/2017 13.23p 13.23p 12.81p 12.87p 1140579
13/04/2017 13.25p 13.26p 13.12p 13.15p 330455
12/04/2017 13.31p 13.41p 13.26p 13.32p 3818889
11/04/2017 13.31p 13.31p 13.15p 13.24p 277243
10/04/2017 13.53p 13.53p 13.31p 13.31p 164309
07/04/2017 13.40p 13.49p 13.36p 13.43p 225728
06/04/2017 13.29p 13.41p 13.22p 13.41p 495765
05/04/2017 13.10p 13.30p 13.10p 13.28p 545963
04/04/2017 13.34p 13.34p 13.12p 13.14p 1121070
03/04/2017 13.31p 13.31p 13.15p 13.19p 990519
31/03/2017 13.05p 13.28p 12.69p 13.26p 1214937
30/03/2017 12.94p 13.10p 12.94p 13.02p 874023
29/03/2017 12.80p 13.16p 12.70p 13.14p 1996724
28/03/2017 12.70p 12.75p 12.61p 12.74p 294449
27/03/2017 12.45p 12.66p 12.45p 12.64p 112346
24/03/2017 12.55p 12.65p 12.46p 12.58p 809908
23/03/2017 12.25p 12.67p 12.25p 12.55p 384582
22/03/2017 12.48p 12.55p 12.45p 12.48p 743426
21/03/2017 12.46p 12.56p 12.45p 12.48p 874353
20/03/2017 12.25p 12.49p 12.25p 12.48p 705527
17/03/2017 12.70p 12.70p 12.36p 12.49p 3093259
16/03/2017 12.57p 12.62p 12.48p 12.49p 3291816
15/03/2017 12.31p 12.53p 12.31p 12.49p 1195312
14/03/2017 12.70p 12.70p 12.27p 12.44p 1235144
13/03/2017 12.74p 12.74p 12.56p 12.61p 509584
10/03/2017 12.78p 12.78p 12.52p 12.57p 2889926
09/03/2017 12.74p 12.76p 12.60p 12.74p 984189
08/03/2017 12.74p 12.74p 12.48p 12.60p 3220926
07/03/2017 12.78p 12.78p 12.64p 12.65p 542463
06/03/2017 12.90p 12.90p 12.63p 12.77p 572772
03/03/2017 12.61p 12.90p 12.12p 12.78p 1742351
02/03/2017 11.90p 12.61p 11.90p 12.59p 2377757
01/03/2017 11.56p 11.65p 11.51p 11.62p 955117
28/02/2017 11.60p 11.60p 11.38p 11.51p 2578749
27/02/2017 11.31p 11.51p 11.26p 11.48p 463128
24/02/2017 11.31p 11.31p 11.19p 11.24p 635202
23/02/2017 11.35p 11.35p 11.17p 11.27p 617871
22/02/2017 11.35p 11.35p 11.27p 11.31p 610911
21/02/2017 11.15p 11.28p 11.05p 11.23p 750366
20/02/2017 11.23p 11.23p 11.03p 11.09p 206472
17/02/2017 11.25p 11.25p 11.02p 11.10p 212359
16/02/2017 11.28p 11.28p 11.16p 11.20p 310873
15/02/2017 11.29p 11.29p 11.14p 11.20p 785325
14/02/2017 11.35p 11.40p 11.21p 11.26p 1165346
13/02/2017 11.20p 11.31p 11.20p 11.28p 326055
10/02/2017 11.35p 11.35p 11.15p 11.16p 477070
09/02/2017 11.31p 11.33p 11.26p 11.28p 877367
08/02/2017 11.29p 11.29p 11.10p 11.23p 256248
07/02/2017 11.28p 11.28p 11.01p 11.02p 595641
06/02/2017 11.20p 11.20p 10.94p 11.00p 2066937
03/02/2017 11.11p 11.14p 11.01p 11.07p 773921
02/02/2017 10.85p 11.04p 10.77p 11.02p 388407
01/02/2017 11.28p 11.28p 10.86p 10.88p 494966
31/01/2017 11.31p 11.31p 11.02p 11.13p 391307
30/01/2017 11.26p 11.26p 11.02p 11.06p 651963
27/01/2017 11.59p 11.59p 11.23p 11.24p 368813
26/01/2017 11.64p 11.64p 11.39p 11.40p 288872
25/01/2017 11.62p 11.68p 11.47p 11.47p 438591
24/01/2017 11.69p 11.70p 11.54p 11.59p 716439
23/01/2017 11.80p 11.80p 11.61p 11.65p 585035
20/01/2017 11.82p 11.82p 11.57p 11.62p 538603
19/01/2017 11.88p 11.88p 11.61p 11.65p 1133948
18/01/2017 11.89p 11.90p 11.70p 11.78p 1837757
17/01/2017 11.77p 11.84p 11.69p 11.80p 448590
16/01/2017 11.88p 11.88p 11.60p 11.69p 551457
13/01/2017 11.88p 11.88p 11.65p 11.68p 4478475
12/01/2017 11.60p 11.75p 11.41p 11.75p 5054614
11/01/2017 11.67p 11.67p 11.40p 11.59p 61919876
10/01/2017 12.29p 12.29p 11.90p 11.94p 1235736
09/01/2017 12.28p 12.28p 11.99p 12.05p 298392
06/01/2017 12.28p 12.28p 12.08p 12.14p 907542
05/01/2017 12.10p 12.20p 12.06p 12.14p 195839
04/01/2017 12.40p 12.40p 12.10p 12.16p 436087
03/01/2017 12.34p 12.34p 12.13p 12.22p 510511
30/12/2016 12.16p 12.16p 12.05p 12.11p 26234
29/12/2016 12.00p 12.15p 12.00p 12.13p 458108
28/12/2016 12.14p 12.14p 12.06p 12.10p 160761
23/12/2016 12.19p 12.19p 12.03p 12.03p 28333
22/12/2016 12.16p 12.27p 12.07p 12.12p 4166157
21/12/2016 12.40p 12.40p 12.19p 12.26p 3099192
20/12/2016 12.31p 12.34p 12.22p 12.31p 561556
19/12/2016 12.05p 12.25p 12.05p 12.23p 271853
16/12/2016 11.97p 12.13p 11.93p 12.07p 483922
15/12/2016 11.94p 12.02p 11.81p 12.01p 368755
14/12/2016 12.26p 12.26p 11.98p 12.02p 385754
13/12/2016 12.00p 12.22p 11.89p 12.16p 676897
12/12/2016 12.00p 12.00p 11.93p 11.98p 760330
09/12/2016 12.00p 12.00p 11.88p 11.95p 256495
08/12/2016 11.95p 11.98p 11.83p 11.93p 238680
07/12/2016 11.98p 11.98p 11.79p 11.91p 1166040
06/12/2016 11.55p 11.94p 11.55p 11.85p 446656
05/12/2016 11.52p 11.68p 11.50p 11.52p 1701719
02/12/2016 11.59p 11.59p 11.49p 11.54p 653929
01/12/2016 11.90p 11.90p 11.50p 11.56p 550829
30/11/2016 11.52p 11.72p 11.52p 11.69p 776986
29/11/2016 11.70p 11.70p 11.55p 11.61p 659555
28/11/2016 11.64p 11.66p 11.54p 11.55p 433906
25/11/2016 11.40p 11.55p 11.35p 11.52p 391369
24/11/2016 11.51p 11.67p 11.40p 11.43p 454969
23/11/2016 11.65p 11.65p 11.49p 11.53p 216759
22/11/2016 11.82p 11.82p 11.42p 11.60p 478734
21/11/2016 11.35p 11.54p 11.33p 11.54p 919347
18/11/2016 11.73p 11.73p 11.23p 11.28p 1167188
17/11/2016 11.60p 11.63p 11.37p 11.50p 600327
16/11/2016 11.65p 11.73p 11.48p 11.51p 948632
15/11/2016 11.89p 11.89p 11.52p 11.61p 721687
14/11/2016 11.80p 11.80p 11.53p 11.60p 636178
11/11/2016 11.98p 11.98p 11.70p 11.72p 548060
10/11/2016 12.80p 12.80p 11.77p 11.79p 2600508
09/11/2016 12.56p 12.82p 12.56p 12.69p 1711958
08/11/2016 12.98p 13.06p 12.98p 13.02p 262018
07/11/2016 12.80p 13.02p 12.80p 12.95p 418410
04/11/2016 12.61p 12.76p 12.56p 12.75p 206930
03/11/2016 12.67p 12.76p 12.65p 12.68p 618855
02/11/2016 12.85p 12.86p 12.69p 12.72p 447482
01/11/2016 13.22p 13.22p 12.91p 12.94p 1249040
31/10/2016 13.41p 13.41p 13.10p 13.18p 2030314
28/10/2016 13.15p 13.34p 13.07p 13.33p 163300
27/10/2016 13.28p 13.44p 13.17p 13.19p 292619
26/10/2016 13.20p 13.31p 13.16p 13.28p 806380
25/10/2016 13.32p 13.32p 13.17p 13.18p 5776326
24/10/2016 13.34p 13.38p 13.18p 13.20p 300216
21/10/2016 13.34p 13.39p 13.24p 13.28p 236368
20/10/2016 13.36p 13.39p 13.27p 13.36p 101648
19/10/2016 13.34p 13.35p 13.22p 13.31p 330819
18/10/2016 13.31p 13.35p 13.28p 13.31p 128046
17/10/2016 12.87p 13.16p 12.87p 13.15p 3225988
14/10/2016 13.00p 13.24p 13.00p 13.16p 282701
13/10/2016 12.83p 12.92p 12.77p 12.91p 386685
12/10/2016 12.98p 12.98p 12.41p 12.95p 1112012
11/10/2016 13.23p 13.40p 13.15p 13.24p 574954
10/10/2016 13.23p 13.27p 13.01p 13.23p 737178
07/10/2016 13.40p 13.40p 13.07p 13.09p 471677
06/10/2016 13.40p 13.46p 13.34p 13.36p 2707690
05/10/2016 13.51p 13.51p 13.31p 13.36p 591668
04/10/2016 13.66p 13.74p 13.51p 13.59p 254861
03/10/2016 13.89p 13.89p 13.65p 13.67p 1426364
30/09/2016 13.81p 14.01p 13.55p 13.80p 752668
29/09/2016 13.82p 14.05p 13.82p 13.85p 750433
28/09/2016 13.74p 13.74p 13.64p 13.69p 4548872
27/09/2016 13.68p 13.72p 13.49p 13.53p 232476
26/09/2016 13.80p 13.80p 13.58p 13.63p 177088
23/09/2016 14.04p 14.04p 13.79p 13.84p 113571
22/09/2016 13.69p 14.01p 13.64p 13.94p 485433
21/09/2016 13.63p 13.79p 13.51p 13.52p 635396
20/09/2016 13.59p 13.78p 13.59p 13.71p 90831
19/09/2016 13.67p 13.77p 13.66p 13.76p 482983
16/09/2016 13.61p 13.69p 13.48p 13.57p 438556
15/09/2016 13.85p 13.94p 13.64p 13.72p 611748
14/09/2016 14.01p 14.05p 13.81p 13.91p 593600
13/09/2016 14.35p 14.43p 14.05p 14.06p 890586
12/09/2016 14.38p 14.38p 14.15p 14.30p 212497
09/09/2016 14.70p 14.73p 14.53p 14.53p 1694579
08/09/2016 14.65p 14.68p 14.50p 14.64p 362110
07/09/2016 14.68p 14.68p 14.50p 14.67p 754048
06/09/2016 14.90p 14.90p 14.73p 14.77p 204184
05/09/2016 14.70p 14.81p 14.70p 14.75p 83084
02/09/2016 14.40p 14.65p 14.38p 14.57p 601812
01/09/2016 14.21p 14.48p 14.18p 14.20p 456360
31/08/2016 14.31p 14.40p 14.28p 14.28p 102857
30/08/2016 14.34p 14.41p 14.30p 14.32p 80553
26/08/2016 14.27p 14.37p 14.18p 14.36p 133592
25/08/2016 14.24p 14.27p 14.17p 14.26p 265553
24/08/2016 14.27p 14.38p 14.22p 14.27p 238909
23/08/2016 14.34p 14.39p 14.34p 14.35p 705446
22/08/2016 14.35p 14.45p 14.19p 14.24p 133576
19/08/2016 14.47p 14.49p 14.24p 14.29p 139462
18/08/2016 14.45p 14.48p 14.37p 14.46p 104947
17/08/2016 14.74p 14.74p 14.36p 14.38p 186513
16/08/2016 14.80p 14.85p 14.66p 14.72p 175848
15/08/2016 14.89p 14.91p 14.81p 14.83p 102312
12/08/2016 14.82p 14.88p 14.70p 14.87p 215265
11/08/2016 14.72p 14.73p 14.56p 14.69p 190203
10/08/2016 14.57p 14.69p 14.52p 14.58p 374666
09/08/2016 14.68p 14.70p 14.62p 14.66p 568704
08/08/2016 14.73p 14.73p 14.58p 14.65p 394795
05/08/2016 14.56p 14.64p 14.52p 14.59p 228669
04/08/2016 14.41p 14.46p 14.36p 14.40p 191242
03/08/2016 14.10p 14.37p 14.10p 14.31p 789130
02/08/2016 14.40p 14.40p 14.10p 14.24p 321025
01/08/2016 14.86p 14.91p 14.40p 14.41p 432416
29/07/2016 14.90p 14.90p 14.68p 14.68p 364205
28/07/2016 14.85p 15.00p 14.82p 14.86p 404860
27/07/2016 15.05p 15.10p 15.00p 15.00p 282210
26/07/2016 15.00p 15.04p 15.00p 15.02p 25406
25/07/2016 15.06p 15.13p 14.98p 14.98p 87620

*Close Price adjusted for both dividends and splits