Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
07/10/2015 14.89p 15.17p 14.71p 14.93p 56250
06/10/2015 14.49p 14.74p 14.43p 14.74p 132707
05/10/2015 14.27p 14.52p 14.23p 14.50p 154566
02/10/2015 14.03p 14.27p 13.81p 14.02p 482011
01/10/2015 14.48p 14.57p 13.89p 13.92p 349193
30/09/2015 14.44p 14.51p 14.23p 14.44p 214074
29/09/2015 14.00p 14.38p 14.00p 14.23p 20475
28/09/2015 14.35p 14.52p 14.10p 14.22p 129496
25/09/2015 14.51p 14.71p 14.27p 14.63p 152925
24/09/2015 14.55p 14.57p 14.16p 14.27p 144450
23/09/2015 14.62p 14.77p 14.53p 14.57p 31058
22/09/2015 15.10p 15.10p 14.40p 14.58p 103294
21/09/2015 14.97p 15.31p 14.88p 15.13p 100079
18/09/2015 15.41p 15.41p 14.85p 14.98p 16932
17/09/2015 15.35p 15.59p 15.23p 15.52p 28259
16/09/2015 15.16p 15.39p 15.06p 15.35p 21352
15/09/2015 15.14p 15.22p 14.57p 15.06p 174591
14/09/2015 15.36p 15.36p 14.91p 15.22p 60214
11/09/2015 15.31p 15.31p 15.22p 15.27p 39588
10/09/2015 15.60p 15.60p 15.23p 15.26p 98994
09/09/2015 15.77p 15.95p 15.43p 15.74p 95545
08/09/2015 15.32p 15.63p 15.19p 15.43p 9829
07/09/2015 15.08p 15.34p 15.08p 15.23p 30717
04/09/2015 15.51p 15.52p 14.82p 15.02p 162669
03/09/2015 15.60p 15.60p 15.25p 15.52p 70864
02/09/2015 15.63p 15.73p 15.33p 15.57p 61975
01/09/2015 15.77p 16.18p 15.32p 15.56p 46459
28/08/2015 15.90p 16.21p 15.90p 16.18p 302289
27/08/2015 15.90p 16.11p 15.75p 16.08p 81157
26/08/2015 15.52p 15.80p 15.22p 15.47p 206996
25/08/2015 15.49p 15.80p 15.03p 15.80p 60792
24/08/2015 16.00p 16.29p 14.84p 15.03p 139026
21/08/2015 16.60p 16.65p 16.21p 16.29p 59928
20/08/2015 16.91p 16.95p 16.79p 16.80p 30942
19/08/2015 17.05p 17.18p 16.68p 16.94p 195849
18/08/2015 17.33p 17.34p 16.92p 17.18p 55944
17/08/2015 17.33p 17.36p 17.09p 17.34p 19330
14/08/2015 17.40p 17.44p 16.97p 19.42p 100824
13/08/2015 17.60p 17.67p 17.16p 19.42p 60430
12/08/2015 17.58p 17.67p 17.24p 19.42p 113388
11/08/2015 17.91p 17.91p 17.41p 19.42p 143933
10/08/2015 17.98p 17.98p 17.60p 19.42p 49700
07/08/2015 17.91p 18.11p 17.38p 19.42p 99425
06/08/2015 17.66p 17.80p 17.31p 19.42p 212808
05/08/2015 17.60p 17.83p 17.32p 19.42p 103143
04/08/2015 17.86p 17.86p 17.38p 19.42p 36645
03/08/2015 17.58p 17.68p 17.38p 19.42p 61263
31/07/2015 17.40p 17.49p 17.16p 19.42p 79224
30/07/2015 17.34p 17.72p 17.25p 19.42p 361352
29/07/2015 16.58p 17.01p 16.57p 19.42p 69994
28/07/2015 17.10p 17.10p 16.30p 19.42p 42843
27/07/2015 17.28p 17.28p 16.62p 19.42p 224155
24/07/2015 17.31p 17.55p 17.09p 19.42p 99978
23/07/2015 17.67p 17.67p 17.18p 19.42p 221077
22/07/2015 17.45p 17.55p 17.21p 19.42p 137748
21/07/2015 17.80p 17.80p 17.30p 19.42p 108280
20/07/2015 17.70p 17.86p 17.44p 19.42p 262347
17/07/2015 17.91p 17.91p 17.39p 19.42p 39691
16/07/2015 17.73p 17.92p 17.66p 19.42p 12678
15/07/2015 17.66p 17.67p 17.38p 19.42p 212560
14/07/2015 17.20p 17.58p 17.20p 19.42p 70867
13/07/2015 17.58p 17.59p 17.25p 19.42p 398685
10/07/2015 17.09p 17.31p 16.98p 19.42p 54951
09/07/2015 16.50p 16.81p 16.39p 19.42p 117073
08/07/2015 16.14p 16.38p 16.14p 19.42p 69645
07/07/2015 16.50p 16.50p 15.85p 19.42p 40781
06/07/2015 16.50p 16.66p 16.32p 19.42p 248328
03/07/2015 17.02p 17.04p 16.63p 19.42p 15691
02/07/2015 16.63p 17.12p 16.63p 19.42p 94676
01/07/2015 17.00p 17.00p 16.66p 19.42p 42917
30/06/2015 16.81p 17.00p 16.64p 19.42p 116159
29/06/2015 16.83p 17.10p 16.83p 19.42p 324783
26/06/2015 17.34p 17.51p 17.29p 19.42p 151262
25/06/2015 17.41p 17.88p 17.35p 19.42p 124234
24/06/2015 17.88p 17.88p 17.48p 19.42p 272897
23/06/2015 18.00p 18.00p 17.52p 19.42p 328401
22/06/2015 17.51p 17.71p 17.33p 19.42p 298073
19/06/2015 17.05p 17.32p 16.97p 19.42p 1023307
18/06/2015 16.87p 17.06p 16.67p 19.42p 13283
17/06/2015 16.95p 17.06p 16.67p 19.42p 161330
16/06/2015 16.80p 16.97p 16.66p 19.42p 195520
15/06/2015 17.01p 17.11p 16.63p 19.42p 561061
12/06/2015 17.44p 17.44p 16.91p 19.42p 144734
11/06/2015 17.52p 17.78p 17.25p 19.42p 93312
10/06/2015 17.55p 17.55p 17.26p 19.42p 21231
09/06/2015 17.36p 17.36p 17.00p 19.42p 130698
08/06/2015 17.58p 17.58p 17.39p 19.42p 70213
05/06/2015 17.82p 17.82p 17.39p 19.42p 140063
04/06/2015 17.98p 18.03p 17.58p 19.42p 199487
03/06/2015 18.15p 18.38p 17.84p 19.42p 359948
02/06/2015 18.31p 18.31p 17.83p 19.42p 39722
01/06/2015 18.38p 18.50p 17.95p 19.42p 107369
29/05/2015 18.82p 18.82p 18.36p 19.42p 151011
28/05/2015 18.72p 18.87p 18.52p 19.42p 53684
27/05/2015 18.57p 18.91p 18.45p 19.42p 4516282
26/05/2015 18.55p 18.68p 18.14p 19.42p 26188
22/05/2015 18.70p 18.78p 18.65p 19.42p 473157
21/05/2015 18.65p 18.67p 18.41p 19.42p 38002
20/05/2015 18.46p 18.68p 18.36p 19.42p 68448
19/05/2015 18.00p 18.28p 17.92p 19.42p 82882
18/05/2015 17.80p 17.92p 17.52p 19.42p 31737
15/05/2015 18.00p 18.00p 17.56p 19.42p 129581
14/05/2015 17.70p 17.92p 17.61p 19.42p 37659
13/05/2015 18.50p 18.50p 17.52p 19.42p 225984
12/05/2015 18.17p 18.29p 17.99p 19.42p 153665
11/05/2015 18.52p 30.70p 18.28p 19.42p 90132
08/05/2015 18.02p 18.52p 18.01p 19.42p 32804
07/05/2015 18.05p 18.05p 17.69p 19.42p 43994
06/05/2015 17.85p 18.06p 17.73p 19.42p 303498
05/05/2015 18.20p 18.30p 17.49p 19.42p 80706
01/05/2015 18.20p 18.20p 18.12p 19.42p 0
30/04/2015 18.50p 18.50p 17.95p 19.42p 88660
29/04/2015 19.31p 19.41p 18.70p 19.42p 35652
28/04/2015 19.40p 19.47p 19.21p 19.42p 33413
27/04/2015 19.29p 19.64p 19.17p 19.42p 507959
24/04/2015 18.82p 19.29p 18.82p 19.42p 66347
23/04/2015 19.01p 19.01p 18.64p 19.42p 50774
22/04/2015 19.31p 19.37p 18.79p 19.42p 157705
21/04/2015 19.70p 19.70p 19.26p 19.42p 72272
20/04/2015 19.50p 19.50p 19.25p 19.42p 228719
17/04/2015 19.67p 19.67p 19.22p 19.42p 133826
16/04/2015 19.43p 19.57p 19.29p 19.42p 246339
15/04/2015 19.28p 19.45p 19.07p 19.42p 43330
14/04/2015 19.23p 19.23p 18.84p 19.42p 17463
13/04/2015 19.34p 19.35p 18.95p 19.42p 32974
10/04/2015 19.35p 19.35p 18.97p 19.42p 41074
09/04/2015 19.22p 19.30p 18.99p 19.42p 27968
08/04/2015 19.48p 19.70p 18.95p 19.42p 106886
07/04/2015 18.50p 19.55p 18.50p 19.42p 278735
02/04/2015 18.86p 18.86p 18.22p 19.42p 9916
01/04/2015 18.50p 18.77p 18.27p 19.42p 211568
31/03/2015 18.62p 18.81p 18.40p 19.42p 168857
30/03/2015 18.80p 18.86p 18.66p 19.42p 145992
27/03/2015 18.72p 18.77p 18.57p 19.42p 41706
26/03/2015 18.78p 18.89p 18.36p 19.42p 90107
25/03/2015 19.14p 19.14p 18.60p 19.42p 9158
24/03/2015 18.80p 19.06p 18.79p 19.42p 346391
23/03/2015 18.81p 18.94p 18.60p 19.42p 244916
20/03/2015 18.65p 19.07p 18.65p 19.42p 72260
19/03/2015 18.97p 18.97p 18.67p 19.42p 176981
18/03/2015 18.60p 18.91p 18.57p 19.42p 208487
17/03/2015 18.58p 18.81p 18.54p 19.42p 122723
16/03/2015 18.78p 18.78p 18.22p 19.42p 141908
13/03/2015 18.32p 18.32p 17.96p 19.42p 106008
12/03/2015 18.70p 18.75p 18.22p 19.42p 411173
11/03/2015 18.40p 18.57p 18.25p 19.42p 225975
10/03/2015 18.72p 18.85p 18.16p 19.42p 87741
09/03/2015 18.81p 18.81p 18.74p 19.42p 94191
06/03/2015 19.15p 19.15p 18.89p 19.42p 140070
05/03/2015 19.16p 19.16p 18.81p 19.42p 104147
04/03/2015 19.09p 19.09p 18.71p 19.42p 81716
03/03/2015 19.49p 19.49p 18.96p 19.42p 104272
02/03/2015 19.73p 19.83p 19.16p 19.42p 45633
27/02/2015 19.70p 19.88p 19.45p 19.42p 984293
26/02/2015 19.40p 19.72p 19.40p 19.42p 90673
25/02/2015 19.31p 19.47p 19.25p 19.42p 287583
24/02/2015 18.89p 19.33p 18.67p 19.42p 49823
23/02/2015 18.91p 18.91p 18.53p 19.42p 32398
20/02/2015 18.84p 18.84p 18.45p 19.42p 1078195
19/02/2015 18.55p 18.68p 18.40p 19.42p 83713
18/02/2015 18.92p 18.97p 18.41p 19.42p 67543
17/02/2015 18.51p 18.75p 18.32p 19.42p 126982
16/02/2015 18.91p 18.91p 18.57p 19.42p 33531
13/02/2015 18.87p 18.88p 18.72p 19.42p 1348991
12/02/2015 18.69p 18.84p 18.50p 19.42p 26201
11/02/2015 19.18p 19.18p 18.50p 19.42p 26609
10/02/2015 18.76p 18.97p 18.51p 19.42p 96707
09/02/2015 18.92p 18.92p 18.55p 19.42p 89343
06/02/2015 19.20p 19.20p 19.00p 19.42p 24935
05/02/2015 19.32p 19.36p 18.84p 19.42p 82999
04/02/2015 19.64p 19.70p 19.31p 19.42p 44012
03/02/2015 19.91p 19.93p 19.42p 19.42p 124783
02/02/2015 19.94p 19.94p 19.61p 19.42p 1695139
30/01/2015 20.05p 20.05p 19.44p 19.42p 169905
29/01/2015 19.64p 20.00p 19.64p 19.42p 44530
28/01/2015 19.64p 19.78p 19.39p 19.42p 15026
27/01/2015 19.68p 19.68p 19.45p 19.42p 290758
26/01/2015 19.69p 19.70p 19.40p 19.42p 72212
23/01/2015 19.50p 19.73p 19.20p 19.42p 43095
22/01/2015 18.74p 19.28p 18.74p 19.42p 18225
21/01/2015 18.94p 18.94p 18.41p 19.42p 154371
20/01/2015 18.65p 18.82p 18.65p 19.42p 22258
19/01/2015 18.50p 18.67p 18.35p 19.42p 10349
16/01/2015 18.20p 18.44p 18.18p 19.42p 157549
15/01/2015 18.12p 18.33p 17.89p 19.42p 226958
14/01/2015 18.34p 18.34p 17.75p 19.42p 348455
13/01/2015 18.25p 18.67p 18.25p 19.42p 144646
12/01/2015 18.70p 18.70p 18.00p 19.42p 161148
09/01/2015 18.78p 18.78p 18.22p 19.42p 23352
08/01/2015 18.40p 18.81p 18.30p 19.42p 241019
07/01/2015 18.25p 18.35p 17.85p 19.42p 99050
06/01/2015 18.91p 18.91p 18.05p 19.42p 720
05/01/2015 19.11p 19.37p 18.20p 19.42p 17902
02/01/2015 19.98p 19.98p 19.01p 19.42p 84000
31/12/2014 19.10p 19.72p 19.10p 19.42p 7892
30/12/2014 19.95p 19.95p 19.39p 19.42p 65302
29/12/2014 19.65p 19.95p 19.54p 19.42p 14163
24/12/2014 19.80p 20.08p 19.35p 19.42p 0
23/12/2014 19.25p 19.83p 19.25p 19.42p 52111
22/12/2014 19.20p 19.60p 19.10p 19.42p 55563

*Close Price adjusted for both dividends and splits