Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
24/05/2013 16.17p 16.37p 16.17p 16.17p 26877
23/05/2013 16.17p 16.40p 16.17p 16.17p 25621
22/05/2013 16.55p 16.55p 16.17p 16.17p 73131
21/05/2013 16.17p 16.53p 16.17p 16.17p 25494
20/05/2013 16.17p 16.65p 16.17p 16.17p 27629
17/05/2013 16.17p 16.74p 16.17p 16.17p 54376
16/05/2013 16.17p 16.43p 16.17p 16.17p 55000
15/05/2013 16.17p 16.49p 16.17p 16.17p 3031
14/05/2013 16.17p 16.68p 16.02p 16.17p 14306
13/05/2013 16.69p 16.75p 16.09p 16.17p 125377
10/05/2013 16.17p 16.73p 16.02p 16.17p 31160
09/05/2013 16.17p 16.53p 16.17p 16.17p 763
08/05/2013 16.17p 16.70p 16.17p 16.17p 1310
07/05/2013 16.54p 16.54p 16.17p 16.17p 106480
03/05/2013 16.47p 16.68p 16.17p 16.17p 46664
02/05/2013 16.45p 16.55p 16.17p 16.17p 38017
01/05/2013 16.17p 16.45p 15.50p 16.30p 0
30/04/2013 16.17p 16.45p 15.50p 16.17p 664133
29/04/2013 15.99p 16.35p 15.94p 16.17p 2378
26/04/2013 16.17p 16.17p 15.97p 16.17p 615
25/04/2013 16.17p 16.49p 15.85p 16.17p 35
24/04/2013 16.17p 16.60p 16.17p 16.17p 24213
23/04/2013 15.98p 16.56p 15.89p 16.17p 3534
22/04/2013 15.43p 15.87p 15.43p 15.43p 366
19/04/2013 15.43p 15.64p 15.23p 15.43p 33000
18/04/2013 16.20p 16.20p 15.43p 15.43p 3133
17/04/2013 16.20p 16.20p 15.49p 16.20p 671964
16/04/2013 16.20p 16.32p 15.65p 16.20p 5452
15/04/2013 16.19p 16.47p 16.16p 16.20p 756904
12/04/2013 15.61p 16.20p 15.61p 16.20p 119283
11/04/2013 15.61p 16.23p 15.61p 15.61p 148011
10/04/2013 15.61p 15.96p 15.47p 15.61p 4657
09/04/2013 15.61p 15.61p 15.23p 15.61p 9714
08/04/2013 15.61p 15.73p 15.25p 15.61p 34895
05/04/2013 15.23p 15.61p 15.23p 15.61p 157170
04/04/2013 15.36p 15.60p 14.99p 15.23p 1200
03/04/2013 15.47p 15.47p 14.91p 15.23p 4853
02/04/2013 15.23p 15.53p 15.23p 15.23p 55028
28/03/2013 15.23p 15.23p 15.00p 15.23p 14238
27/03/2013 15.26p 15.26p 14.78p 15.23p 1614
26/03/2013 15.23p 15.37p 15.21p 15.23p 62282
25/03/2013 15.23p 15.63p 15.23p 15.23p 97217
22/03/2013 15.23p 15.71p 15.14p 15.23p 175094
21/03/2013 14.57p 15.60p 14.57p 15.23p 45522
20/03/2013 14.62p 15.07p 14.48p 14.57p 116908
19/03/2013 14.58p 14.66p 14.56p 14.57p 857
18/03/2013 14.57p 14.67p 14.57p 14.57p 470
15/03/2013 14.57p 14.62p 14.27p 14.57p 26733
14/03/2013 14.57p 14.94p 14.32p 14.57p 454
13/03/2013 14.55p 14.57p 14.25p 14.57p 3805
12/03/2013 14.59p 14.85p 14.27p 14.57p 4240
11/03/2013 14.57p 14.71p 14.32p 14.57p 2327
08/03/2013 14.57p 14.67p 14.57p 14.57p 15890
07/03/2013 14.66p 14.66p 14.51p 14.57p 8988
06/03/2013 14.57p 14.79p 14.57p 14.57p 18597
05/03/2013 14.60p 14.72p 14.55p 14.57p 1791
04/03/2013 14.57p 14.57p 14.16p 14.57p 7580
01/03/2013 14.52p 14.57p 14.09p 14.57p 3247
28/02/2013 14.57p 14.80p 14.20p 14.57p 272118
27/02/2013 14.28p 14.57p 14.20p 14.57p 66263
26/02/2013 14.40p 14.70p 14.10p 14.57p 525
25/02/2013 14.57p 15.01p 14.57p 14.57p 760
22/02/2013 14.57p 14.69p 14.22p 14.57p 4067
21/02/2013 14.57p 14.57p 14.07p 14.57p 2100
20/02/2013 14.76p 14.76p 14.22p 14.57p 177
19/02/2013 14.62p 14.96p 14.39p 14.57p 1367
18/02/2013 14.57p 14.66p 14.57p 14.57p 129
15/02/2013 15.25p 15.25p 14.57p 14.57p 22444
14/02/2013 14.85p 15.25p 14.61p 15.25p 15288
13/02/2013 15.25p 15.39p 14.78p 15.25p 2294
12/02/2013 14.88p 15.25p 14.88p 15.25p 62521
11/02/2013 15.25p 15.25p 14.78p 15.25p 58
08/02/2013 15.25p 15.25p 14.64p 15.25p 13427
07/02/2013 15.25p 15.25p 14.82p 15.25p 131486
06/02/2013 15.25p 15.25p 14.77p 15.25p 24330
05/02/2013 14.72p 15.43p 14.72p 15.25p 480
04/02/2013 15.25p 15.35p 14.70p 15.25p 4064
01/02/2013 15.16p 15.56p 14.89p 15.25p 0
31/01/2013 15.26p 15.48p 14.89p 15.25p 3855
30/01/2013 15.25p 15.68p 14.94p 15.25p 0
29/01/2013 15.25p 15.50p 15.25p 15.25p 549800
28/01/2013 15.25p 15.36p 15.01p 15.25p 652
25/01/2013 15.19p 15.31p 15.17p 15.25p 180975
24/01/2013 15.25p 15.63p 14.82p 15.25p 0
23/01/2013 15.25p 15.31p 15.25p 15.25p 1623
22/01/2013 15.59p 15.61p 14.99p 15.25p 867
21/01/2013 15.25p 15.57p 15.25p 15.25p 26222
18/01/2013 15.25p 15.38p 14.98p 15.25p 5725
17/01/2013 15.21p 15.30p 15.21p 15.25p 650
16/01/2013 15.25p 15.25p 15.17p 15.25p 11900
15/01/2013 16.00p 16.00p 15.25p 15.25p 950
14/01/2013 16.00p 16.00p 15.57p 16.00p 554
11/01/2013 16.00p 16.00p 15.39p 16.00p 29702
10/01/2013 16.00p 16.00p 15.50p 16.00p 21744
09/01/2013 16.00p 16.11p 15.81p 16.00p 4079
08/01/2013 16.00p 16.09p 15.84p 16.00p 2081
07/01/2013 16.00p 16.00p 15.86p 16.00p 307
04/01/2013 16.00p 16.31p 15.60p 16.00p 0
03/01/2013 16.00p 16.17p 15.64p 16.00p 135678
02/01/2013 15.89p 16.13p 15.61p 16.00p 6449
31/12/2012 15.05p 15.77p 15.05p 15.64p 76
28/12/2012 15.05p 15.31p 15.05p 15.05p 210
27/12/2012 15.05p 15.49p 15.05p 15.05p 488550
24/12/2012 15.58p 15.58p 15.05p 15.05p 382
21/12/2012 15.05p 15.44p 15.05p 15.05p 44280
20/12/2012 15.05p 15.61p 15.05p 15.05p 363800
19/12/2012 15.05p 15.49p 15.05p 15.05p 17592
18/12/2012 15.05p 15.32p 15.05p 15.05p 514190
17/12/2012 15.05p 15.46p 15.05p 15.05p 2460
14/12/2012 15.05p 15.20p 15.05p 15.05p 325
13/12/2012 15.05p 15.42p 15.05p 15.05p 80750
12/12/2012 15.05p 15.43p 15.05p 15.05p 3494
11/12/2012 15.05p 15.54p 15.05p 15.05p 28330
10/12/2012 15.05p 15.35p 15.00p 15.05p 6478
07/12/2012 15.05p 15.50p 15.05p 15.05p 207648
06/12/2012 17.08p 17.08p 14.93p 15.05p 364668
05/12/2012 17.08p 17.47p 17.08p 17.08p 780722
04/12/2012 17.08p 17.82p 17.08p 17.08p 38889
03/12/2012 17.08p 17.55p 17.08p 17.08p 134000
30/11/2012 17.08p 17.46p 17.08p 17.08p 51758
29/11/2012 17.08p 17.30p 17.08p 17.08p 111133
28/11/2012 17.08p 17.08p 16.82p 17.08p 68175
27/11/2012 17.08p 17.17p 16.83p 17.08p 2320
26/11/2012 17.08p 17.38p 17.05p 17.08p 819
23/11/2012 17.08p 17.17p 16.86p 17.08p 2334
22/11/2012 16.25p 17.08p 16.25p 17.08p 23347
21/11/2012 16.25p 16.91p 16.25p 16.25p 8258
20/11/2012 16.64p 16.66p 16.25p 16.25p 165661
19/11/2012 16.25p 16.65p 16.25p 16.25p 4790
16/11/2012 16.25p 16.45p 16.14p 16.25p 37951
15/11/2012 16.25p 16.46p 16.25p 16.25p 138276
14/11/2012 16.51p 16.58p 16.25p 16.25p 605
13/11/2012 16.90p 16.90p 16.25p 16.25p 1350
12/11/2012 16.90p 17.10p 16.79p 16.90p 191761
09/11/2012 16.90p 17.10p 16.82p 16.90p 5820
08/11/2012 17.55p 17.55p 16.77p 16.90p 6033
07/11/2012 17.55p 17.55p 17.15p 17.55p 4518

*Close Price adjusted for both dividends and splits