Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
07/03/2014 18.85p 18.98p 18.44p 18.74p 175060
06/03/2014 18.90p 19.05p 18.75p 19.00p 3254
05/03/2014 18.50p 18.88p 18.50p 18.88p 635
04/03/2014 18.59p 18.73p 18.42p 18.71p 48943
03/03/2014 18.32p 18.41p 18.15p 18.41p 11725
28/02/2014 18.35p 18.82p 18.32p 18.60p 154242
27/02/2014 18.00p 18.68p 18.00p 18.39p 697802
26/02/2014 18.00p 18.00p 17.43p 17.68p 910
25/02/2014 18.05p 18.05p 17.51p 17.80p 127733
24/02/2014 18.02p 18.06p 17.94p 18.02p 1703
21/02/2014 17.99p 18.02p 17.75p 18.00p 290558
20/02/2014 17.37p 17.97p 17.37p 17.89p 319910
19/02/2014 17.29p 17.79p 17.29p 17.46p 80869
18/02/2014 17.43p 17.43p 17.12p 17.29p 356205
17/02/2014 17.36p 17.46p 17.17p 17.31p 115918
14/02/2014 17.21p 17.41p 17.16p 17.32p 86592
13/02/2014 17.11p 17.17p 16.91p 17.17p 58885
12/02/2014 17.06p 17.10p 16.81p 17.06p 6995
11/02/2014 17.00p 17.03p 16.74p 17.00p 2965
10/02/2014 17.02p 17.02p 16.85p 16.95p 43431
07/02/2014 16.44p 16.99p 16.44p 16.99p 6813
06/02/2014 16.57p 16.77p 16.51p 16.52p 4253
05/02/2014 16.28p 16.54p 16.28p 16.41p 1635
04/02/2014 16.36p 16.36p 16.10p 16.31p 34235
03/02/2014 16.26p 16.38p 16.26p 16.32p 3885
31/01/2014 16.48p 16.48p 16.33p 16.33p 417
30/01/2014 16.50p 16.61p 16.31p 16.61p 241132
29/01/2014 16.53p 16.53p 16.20p 16.48p 522538
28/01/2014 16.68p 16.68p 16.25p 16.54p 67528
27/01/2014 16.50p 16.55p 16.29p 16.55p 70504
24/01/2014 17.05p 17.05p 16.40p 16.65p 350
23/01/2014 17.36p 17.38p 16.95p 17.22p 10000
22/01/2014 17.38p 17.38p 16.97p 17.24p 2086
21/01/2014 17.48p 17.48p 17.13p 17.27p 90600
20/01/2014 17.48p 17.48p 17.19p 17.47p 543
17/01/2014 16.89p 17.55p 16.89p 17.42p 428702
16/01/2014 17.18p 17.18p 16.76p 16.88p 329288
15/01/2014 16.79p 17.16p 16.79p 16.94p 9512
14/01/2014 16.84p 16.88p 16.63p 16.82p 143303
13/01/2014 16.76p 16.77p 16.76p 16.76p 1519
10/01/2014 16.87p 16.87p 16.75p 16.76p 57348
09/01/2014 16.73p 17.00p 16.47p 16.72p 78408
08/01/2014 16.69p 16.84p 16.59p 16.80p 728
07/01/2014 16.67p 16.75p 16.54p 16.75p 13537
06/01/2014 16.77p 16.77p 16.28p 16.55p 15789
03/01/2014 16.92p 16.92p 16.50p 16.75p 1036
02/01/2014 17.18p 17.25p 16.48p 16.72p 102671
31/12/2013 16.84p 17.17p 16.72p 16.91p 350
30/12/2013 17.08p 17.12p 16.89p 16.89p 46860
27/12/2013 17.13p 17.13p 16.89p 16.89p 76356
24/12/2013 16.84p 17.15p 16.68p 16.89p 92853
23/12/2013 17.00p 17.02p 16.77p 16.89p 25133
20/12/2013 16.76p 16.98p 16.70p 16.86p 188676
19/12/2013 16.85p 16.86p 16.59p 16.81p 1742
18/12/2013 16.65p 16.75p 16.44p 16.70p 400001
17/12/2013 16.41p 16.41p 16.05p 16.30p 50226
16/12/2013 16.52p 16.52p 16.23p 16.50p 2594
13/12/2013 16.48p 16.48p 16.17p 16.42p 29237
12/12/2013 16.60p 16.60p 16.17p 16.42p 1008
11/12/2013 16.84p 16.84p 16.27p 16.51p 300
10/12/2013 16.73p 16.76p 16.44p 16.69p 32462
09/12/2013 16.86p 16.86p 16.56p 16.78p 1223
06/12/2013 16.34p 16.50p 16.25p 16.48p 6000
05/12/2013 16.53p 16.60p 16.38p 16.41p 204526
04/12/2013 17.08p 17.08p 16.55p 16.58p 101214
03/12/2013 17.24p 17.24p 16.81p 17.05p 5833
02/12/2013 17.01p 17.25p 17.00p 17.25p 76
29/11/2013 17.14p 17.19p 16.94p 17.19p 2900
28/11/2013 17.04p 17.20p 16.94p 17.20p 35453
27/11/2013 17.11p 17.22p 16.98p 17.22p 600
26/11/2013 17.45p 17.45p 17.06p 17.22p 11035
25/11/2013 17.50p 17.50p 17.10p 17.36p 128885
22/11/2013 17.22p 17.33p 17.05p 17.32p 36521
21/11/2013 17.40p 17.40p 16.99p 17.24p 2496
20/11/2013 17.40p 17.40p 17.21p 17.30p 21313
19/11/2013 17.57p 17.59p 17.17p 17.44p 5500
18/11/2013 17.64p 17.77p 17.44p 17.68p 18792
15/11/2013 18.04p 18.04p 17.63p 17.89p 26185
14/11/2013 18.70p 18.70p 18.26p 18.52p 230546
13/11/2013 18.37p 18.62p 18.12p 18.57p 198121
12/11/2013 18.58p 18.68p 18.21p 18.48p 119559
11/11/2013 19.00p 19.00p 18.36p 18.58p 476039
08/11/2013 18.80p 18.80p 18.56p 18.58p 128680
07/11/2013 18.88p 18.90p 18.59p 18.59p 36403
06/11/2013 18.40p 18.89p 18.40p 18.66p 382489
05/11/2013 18.42p 18.50p 18.06p 18.33p 124864
04/11/2013 18.45p 18.63p 18.01p 18.41p 0
01/11/2013 18.46p 18.46p 18.01p 18.31p 950
31/10/2013 18.41p 18.41p 18.26p 18.34p 1472
30/10/2013 18.40p 18.41p 18.27p 18.27p 25355
29/10/2013 18.27p 18.30p 18.27p 18.29p 25703
28/10/2013 18.57p 18.57p 18.13p 18.20p 56808
25/10/2013 18.43p 18.46p 18.15p 18.43p 44333
24/10/2013 18.40p 18.67p 17.92p 18.44p 0
23/10/2013 18.11p 18.21p 17.92p 18.21p 2664
22/10/2013 18.40p 18.40p 18.03p 18.31p 24450
21/10/2013 18.66p 19.22p 18.52p 19.22p 104519
18/10/2013 18.63p 18.80p 18.50p 18.78p 55123
17/10/2013 19.25p 19.25p 18.61p 18.91p 43340
16/10/2013 19.40p 19.47p 19.33p 19.33p 75874
15/10/2013 19.34p 19.40p 19.29p 19.40p 5444
14/10/2013 19.20p 19.42p 19.06p 19.35p 520
11/10/2013 18.89p 19.23p 18.89p 19.23p 2685
10/10/2013 19.47p 19.66p 18.67p 19.22p 53854
09/10/2013 19.10p 19.36p 18.67p 19.22p 31750
08/10/2013 18.97p 19.22p 18.67p 19.22p 10250
07/10/2013 18.85p 19.30p 18.14p 19.22p 121620
04/10/2013 18.50p 19.30p 18.14p 18.39p 0
03/10/2013 18.81p 19.30p 18.14p 18.39p 132364
02/10/2013 18.70p 18.94p 18.39p 18.39p 114352
01/10/2013 18.53p 19.05p 18.33p 18.39p 33156
30/09/2013 18.44p 18.57p 18.39p 18.39p 101451
27/09/2013 19.00p 19.00p 18.39p 18.39p 1426
26/09/2013 18.69p 18.81p 18.39p 18.39p 222087
25/09/2013 18.63p 18.83p 18.39p 18.39p 80247
24/09/2013 18.53p 18.86p 18.25p 18.39p 42495
23/09/2013 18.50p 18.80p 18.07p 18.39p 0
20/09/2013 18.48p 18.52p 18.07p 18.39p 11771
19/09/2013 18.40p 18.48p 18.01p 18.39p 159871
18/09/2013 17.89p 18.17p 17.53p 17.60p 15898
17/09/2013 17.84p 18.36p 17.56p 17.60p 5
16/09/2013 18.22p 18.28p 17.60p 17.60p 124580
13/09/2013 18.09p 18.14p 17.52p 17.60p 4758
12/09/2013 17.94p 18.22p 17.11p 17.60p 141391
11/09/2013 17.11p 17.90p 17.11p 17.60p 181485
10/09/2013 17.13p 17.41p 16.74p 16.85p -38210
09/09/2013 17.15p 17.15p 16.83p 16.85p 304
06/09/2013 16.50p 17.10p 16.34p 16.85p 15000
05/09/2013 16.58p 16.90p 16.34p 16.85p 83764
04/09/2013 16.65p 16.85p 16.34p 16.85p 25023
03/09/2013 16.56p 16.85p 16.55p 16.85p 539
02/09/2013 16.75p 16.86p 16.35p 16.85p 0
30/08/2013 16.63p 16.85p 16.48p 16.85p 115407
29/08/2013 16.68p 16.85p 16.39p 16.85p 359
28/08/2013 16.66p 16.85p 16.39p 16.85p 70995
27/08/2013 16.85p 16.85p 16.24p 16.24p 33437
23/08/2013 16.72p 17.00p 16.34p 16.85p 0
22/08/2013 16.61p 16.95p 16.34p 16.85p 97294
21/08/2013 16.45p 16.85p 16.34p 16.85p 39
20/08/2013 16.75p 16.85p 16.35p 16.85p 152
19/08/2013 17.11p 17.11p 16.53p 16.85p 542
16/08/2013 16.75p 17.05p 16.61p 16.85p 416
15/08/2013 16.89p 16.99p 16.57p 16.85p 775
14/08/2013 17.00p 17.27p 16.57p 16.85p 464
13/08/2013 17.00p 17.00p 16.57p 16.85p 751
12/08/2013 17.10p 17.10p 16.85p 16.85p 994
09/08/2013 17.46p 17.46p 16.67p 16.85p 3952
08/08/2013 17.20p 17.42p 16.65p 16.85p 5250
07/08/2013 16.67p 17.17p 16.65p 16.85p 106
06/08/2013 16.84p 17.25p 16.00p 16.85p 0
05/08/2013 16.94p 17.25p 16.00p 16.85p 555
02/08/2013 16.35p 17.00p 16.00p 16.85p 1168
01/08/2013 16.00p 16.56p 16.00p 16.00p 64952
31/07/2013 16.00p 16.00p 15.56p 16.00p 7651
30/07/2013 15.99p 16.00p 15.93p 16.00p 111086
29/07/2013 16.16p 16.16p 15.59p 16.00p 619
26/07/2013 16.09p 16.19p 16.00p 16.00p 32472
25/07/2013 16.05p 16.08p 15.73p 16.00p 1483
24/07/2013 15.60p 16.05p 15.60p 16.00p 3165
23/07/2013 15.53p 15.94p 15.26p 15.26p 10837
22/07/2013 15.49p 15.77p 15.22p 15.26p 901
19/07/2013 15.32p 15.67p 15.16p 15.26p 527
18/07/2013 15.35p 15.59p 15.11p 15.26p 1200
17/07/2013 15.36p 15.44p 15.05p 15.26p 14254
16/07/2013 15.35p 15.37p 15.01p 15.26p 1690
15/07/2013 15.44p 15.44p 15.26p 15.26p 84
12/07/2013 15.51p 15.82p 14.98p 15.26p 5838
11/07/2013 15.41p 15.72p 15.06p 15.26p 0
10/07/2013 15.51p 15.51p 15.15p 15.26p 188
09/07/2013 15.32p 15.60p 14.85p 15.26p 500000
08/07/2013 14.85p 15.34p 14.85p 15.26p 56205
05/07/2013 15.31p 15.60p 14.85p 15.26p 1679
04/07/2013 15.20p 15.26p 15.20p 15.26p 2585
03/07/2013 14.80p 14.96p 14.49p 14.61p 1919
02/07/2013 14.69p 15.08p 14.54p 14.61p 16177
01/07/2013 15.15p 15.15p 14.50p 14.61p 1388
28/06/2013 15.01p 15.17p 14.61p 14.61p 13875
27/06/2013 15.15p 15.15p 14.61p 14.61p 17539
26/06/2013 14.80p 15.04p 14.50p 14.61p 18745
25/06/2013 15.31p 15.31p 14.28p 14.61p 3139
24/06/2013 14.82p 14.91p 14.25p 14.61p 118510
21/06/2013 15.40p 15.40p 14.83p 15.40p 9706
20/06/2013 15.28p 15.56p 15.03p 15.40p 71848
19/06/2013 15.90p 15.95p 15.24p 15.40p 4319
18/06/2013 15.77p 15.77p 15.40p 15.40p 11074
17/06/2013 15.51p 15.79p 15.40p 15.40p 11956
14/06/2013 15.65p 15.73p 15.40p 15.40p 12592
13/06/2013 15.06p 15.71p 15.06p 15.40p 60498
12/06/2013 15.16p 15.66p 15.02p 15.40p 4175
11/06/2013 15.22p 15.66p 14.94p 15.40p 0
10/06/2013 15.40p 15.64p 15.01p 15.40p 5111
07/06/2013 15.35p 15.40p 15.35p 15.40p 1743
06/06/2013 15.40p 15.43p 15.32p 15.40p 5280
05/06/2013 16.17p 16.17p 15.02p 15.40p 6415
04/06/2013 15.73p 16.20p 15.56p 16.17p 4103
03/06/2013 16.17p 16.22p 15.53p 16.17p 60976
31/05/2013 16.03p 16.36p 15.75p 16.17p 87093
30/05/2013 16.17p 16.17p 16.03p 16.17p 309836
29/05/2013 16.17p 16.42p 15.81p 16.17p 568
28/05/2013 16.17p 16.62p 15.98p 16.17p 6500

*Close Price adjusted for both dividends and splits