Compagnie de St-Gobain SA (COD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Compagnie de St-Gobain SA

Date Open High Low Close* Volume
21/10/2011 32.48p 33.16p 32.48p 33.16p 3626
20/10/2011 32.54p 32.65p 32.36p 32.52p 4870
19/10/2011 32.99p 33.02p 32.99p 33.02p 2313
18/10/2011 32.90p 33.36p 32.27p 33.36p 14693
17/10/2011 34.04p 34.62p 34.04p 34.04p 0
14/10/2011 34.04p 34.04p 33.65p 34.04p 60635
13/10/2011 33.37p 33.40p 33.37p 33.37p 9813
12/10/2011 33.60p 33.60p 32.38p 33.60p 18369
11/10/2011 32.31p 32.67p 32.16p 32.38p 36351
10/10/2011 32.24p 33.17p 32.23p 33.10p 37942
07/10/2011 31.94p 31.94p 31.94p 31.94p 2482
06/10/2011 29.79p 31.40p 29.79p 31.40p 3728
05/10/2011 27.73p 29.33p 27.73p 28.41p 6365
04/10/2011 26.68p 27.11p 26.68p 26.69p 2557
03/10/2011 28.09p 28.58p 28.09p 28.22p 70737
30/09/2011 28.68p 28.87p 28.68p 28.81p 2688
29/09/2011 29.50p 29.50p 29.45p 29.45p 1821
28/09/2011 29.32p 29.32p 28.76p 28.76p 34654
27/09/2011 29.20p 29.67p 28.91p 29.67p 48723
26/09/2011 26.55p 42.37p 26.55p 42.37p 0
23/09/2011 26.55p 42.37p 26.55p 42.37p 200647
22/09/2011 27.80p 27.80p 27.62p 27.75p 720
21/09/2011 29.49p 29.55p 29.49p 29.55p 16428
20/09/2011 30.15p 30.15p 30.15p 30.15p 9916
19/09/2011 30.80p 42.37p 29.74p 42.37p 0
16/09/2011 30.80p 42.37p 30.80p 42.37p 12
15/09/2011 30.54p 42.37p 30.54p 42.37p 17559
14/09/2011 30.00p 42.37p 29.44p 42.37p 17559
13/09/2011 29.03p 29.16p 27.83p 29.04p 19680
12/09/2011 28.68p 42.37p 28.68p 30.76p 18597
09/09/2011 31.94p 31.94p 30.76p 30.76p 1245
08/09/2011 31.88p 42.37p 31.88p 42.37p 0
07/09/2011 31.88p 42.37p 31.77p 42.37p 77157
06/09/2011 31.25p 42.37p 30.70p 42.37p 0
05/09/2011 31.25p 31.25p 31.25p 31.25p 864
02/09/2011 33.92p 42.37p 32.80p 42.37p 2596
01/09/2011 34.59p 34.59p 34.59p 34.59p 652
31/08/2011 34.25p 35.03p 34.25p 35.03p 29732
30/08/2011 33.59p 33.88p 33.59p 33.88p 1167
26/08/2011 32.55p 32.55p 32.44p 32.44p 1000
25/08/2011 33.60p 42.37p 33.47p 42.37p 840
24/08/2011 32.65p 42.37p 32.65p 42.37p 500
23/08/2011 32.35p 42.37p 32.15p 42.37p 1000
22/08/2011 32.03p 32.03p 32.03p 32.03p 1284
19/08/2011 32.37p 42.37p 32.31p 42.37p 0
18/08/2011 32.37p 42.37p 32.31p 42.37p 1164
17/08/2011 34.35p 42.37p 34.35p 42.37p 0
16/08/2011 34.35p 34.68p 34.35p 34.68p 1344
15/08/2011 34.92p 34.92p 34.87p 34.87p 78190
12/08/2011 32.96p 35.16p 32.43p 34.70p 63432
11/08/2011 34.72p 42.37p 34.72p 42.37p 0
10/08/2011 34.72p 42.37p 34.72p 42.37p 33000
09/08/2011 33.62p 42.37p 32.46p 42.37p 1484
08/08/2011 34.48p 42.37p 33.24p 42.37p 15696
05/08/2011 35.92p 35.92p 34.85p 34.85p 7550
04/08/2011 38.30p 38.30p 35.18p 37.38p 13489
03/08/2011 38.05p 42.37p 37.64p 42.37p 76641
02/08/2011 37.97p 38.31p 37.81p 38.31p 24846
01/08/2011 40.81p 42.37p 38.90p 42.37p 16627
29/07/2011 40.40p 42.37p 40.40p 42.37p 673
28/07/2011 39.50p 42.37p 39.50p 42.37p 7886
27/07/2011 40.60p 40.90p 40.57p 40.57p 14677
26/07/2011 41.68p 41.71p 41.15p 41.15p 37137
25/07/2011 42.16p 42.23p 42.16p 42.23p 716
22/07/2011 42.82p 42.82p 42.63p 42.63p 16484
21/07/2011 41.53p 41.96p 41.09p 41.96p 49067
20/07/2011 40.83p 40.83p 40.55p 40.64p 14991
19/07/2011 40.73p 42.37p 40.55p 42.37p 20370
18/07/2011 41.56p 42.37p 41.39p 42.37p 0
15/07/2011 41.56p 41.56p 41.39p 41.39p 3701
14/07/2011 42.15p 42.37p 41.90p 42.37p 3104
13/07/2011 42.21p 42.37p 42.21p 42.37p 257
12/07/2011 41.48p 42.37p 41.47p 42.37p 440
11/07/2011 43.61p 43.61p 42.37p 42.37p 21115
08/07/2011 43.97p 44.13p 43.97p 44.08p 19018
07/07/2011 44.53p 44.94p 44.53p 44.94p 33323
06/07/2011 44.55p 44.58p 44.24p 44.33p 57540
05/07/2011 44.54p 44.54p 44.49p 44.49p 166082
04/07/2011 44.92p 45.06p 44.92p 45.06p 74758
01/07/2011 45.06p 45.06p 45.06p 45.06p 2936
30/06/2011 44.10p 44.65p 44.10p 44.58p 11074
29/06/2011 42.81p 43.11p 42.37p 42.37p 4360
28/06/2011 41.91p 42.37p 41.74p 42.37p 8580
27/06/2011 41.41p 42.37p 41.41p 42.37p 662
24/06/2011 42.02p 42.37p 42.02p 42.37p 0
23/06/2011 42.02p 42.02p 41.31p 41.36p 16390
22/06/2011 42.26p 42.71p 42.17p 42.37p 8884
21/06/2011 42.16p 42.64p 42.16p 42.62p 125525
20/06/2011 41.35p 42.37p 41.00p 42.37p 24562
17/06/2011 41.21p 42.37p 40.66p 42.37p 0
16/06/2011 41.21p 41.21p 41.21p 41.21p 9639
15/06/2011 41.84p 42.37p 41.08p 42.37p 49978
14/06/2011 41.77p 42.37p 41.77p 42.37p 1694718
13/06/2011 42.99p 42.99p 42.37p 42.37p 0
10/06/2011 42.99p 42.99p 42.37p 42.37p 12710
09/06/2011 43.43p 44.02p 42.37p 42.37p 671
08/06/2011 43.67p 43.73p 42.37p 42.37p 35338
07/06/2011 44.24p 44.35p 42.37p 42.37p 60130
06/06/2011 44.35p 44.35p 42.37p 42.37p 3825
03/06/2011 44.78p 44.78p 42.37p 42.37p 29683
02/06/2011 44.93p 44.93p 42.37p 42.37p 3
01/06/2011 46.35p 46.35p 45.64p 45.87p 88115
31/05/2011 45.84p 45.84p 45.56p 45.80p 1347
27/05/2011 45.08p 45.11p 45.08p 45.11p 65529
26/05/2011 44.59p 44.65p 42.37p 42.37p 4485
25/05/2011 43.66p 44.19p 43.66p 44.19p 1219
24/05/2011 44.42p 44.42p 44.26p 44.26p 2700
23/05/2011 43.85p 44.13p 43.85p 44.13p 2231
20/05/2011 45.35p 45.35p 45.35p 45.35p 5471
19/05/2011 45.26p 45.36p 45.26p 45.31p 47820
18/05/2011 44.60p 44.60p 42.37p 42.37p 134
17/05/2011 44.78p 45.30p 42.37p 42.37p 0
16/05/2011 44.78p 44.97p 42.37p 42.37p 10077
13/05/2011 45.40p 45.40p 42.37p 42.37p 1178
12/05/2011 45.86p 45.86p 45.86p 45.86p 414
11/05/2011 47.10p 47.10p 42.37p 42.37p 0
10/05/2011 47.10p 47.12p 42.37p 42.37p 965
09/05/2011 46.16p 46.16p 42.37p 42.37p 2480
06/05/2011 46.15p 46.15p 46.10p 46.10p 841
05/05/2011 46.49p 46.49p 42.37p 42.37p 105
04/05/2011 46.87p 46.87p 42.37p 42.37p 15900
03/05/2011 46.74p 46.81p 42.37p 42.37p 66337
28/04/2011 47.01p 47.60p 47.01p 47.16p 6719
27/04/2011 47.29p 47.29p 47.01p 47.01p 1523
26/04/2011 46.85p 47.08p 46.85p 47.08p 130000
21/04/2011 46.31p 46.77p 46.31p 46.76p 33727
20/04/2011 45.36p 45.69p 45.28p 45.28p 100691
19/04/2011 44.10p 44.10p 42.37p 42.37p 1123
18/04/2011 44.45p 44.45p 42.37p 42.37p 5796
15/04/2011 44.60p 44.60p 42.37p 42.37p 9626
14/04/2011 44.51p 44.80p 42.37p 42.37p 2885
13/04/2011 45.71p 45.71p 42.37p 42.37p 3102
12/04/2011 45.59p 45.59p 44.50p 44.67p 90553
11/04/2011 45.60p 45.60p 45.57p 45.57p 950
08/04/2011 46.29p 46.29p 42.37p 42.37p 53886
07/04/2011 44.96p 45.33p 42.37p 42.37p 0
06/04/2011 44.96p 45.25p 44.96p 45.21p 16257
05/04/2011 44.64p 44.64p 42.37p 42.37p 19300
04/04/2011 44.77p 44.80p 42.37p 42.37p 553
01/04/2011 44.25p 44.49p 43.88p 44.20p 33253
31/03/2011 43.75p 43.75p 43.21p 43.21p 6836
30/03/2011 43.99p 44.22p 43.82p 43.82p 11494
29/03/2011 43.16p 43.18p 42.37p 42.37p 0
28/03/2011 43.16p 43.18p 42.37p 42.37p 0
25/03/2011 43.16p 43.51p 43.16p 43.51p 11726
24/03/2011 43.08p 43.08p 42.97p 42.97p 4672
23/03/2011 41.95p 42.37p 41.94p 42.37p 27044
22/03/2011 41.52p 42.37p 41.52p 42.37p 0
21/03/2011 41.52p 41.93p 41.52p 41.92p 5100
18/03/2011 40.93p 42.37p 40.80p 42.37p 799
17/03/2011 39.74p 42.37p 39.74p 42.37p 100
16/03/2011 39.76p 40.13p 39.13p 39.13p 100365
15/03/2011 38.85p 40.01p 38.85p 40.01p 88593
14/03/2011 40.48p 42.37p 40.23p 42.37p 10000
11/03/2011 40.22p 41.39p 40.22p 41.39p 38197
10/03/2011 41.28p 42.37p 40.98p 42.37p 6420
09/03/2011 42.18p 42.40p 42.18p 42.40p 3895
08/03/2011 42.03p 42.37p 41.93p 42.37p 25470
07/03/2011 42.26p 42.37p 42.07p 42.37p 33278
04/03/2011 43.38p 43.38p 42.36p 42.36p 4899
03/03/2011 42.29p 43.46p 42.37p 42.37p 0
02/03/2011 42.29p 43.21p 42.28p 42.37p 123295
01/03/2011 44.10p 44.41p 43.28p 43.28p 71131
28/02/2011 43.56p 43.56p 42.37p 42.37p 1657
25/02/2011 41.99p 43.30p 41.99p 42.20p 32793
24/02/2011 40.73p 40.73p 40.73p 40.73p 7500
23/02/2011 40.88p 41.06p 40.36p 40.62p 20202
22/02/2011 41.34p 41.54p 40.88p 41.54p 3668
21/02/2011 42.19p 42.19p 42.19p 42.19p 0
18/02/2011 42.19p 42.19p 42.19p 42.19p 769
17/02/2011 42.27p 42.27p 41.86p 42.16p 37460
16/02/2011 42.44p 42.44p 42.23p 42.38p 7568
15/02/2011 42.84p 42.88p 42.50p 42.57p 5434
14/02/2011 43.15p 43.33p 43.04p 43.04p 55528
11/02/2011 42.73p 42.73p 42.73p 42.73p 2000
10/02/2011 42.55p 42.55p 42.07p 42.39p 56320
09/02/2011 43.55p 43.55p 43.55p 43.55p 2049
08/02/2011 43.42p 43.42p 43.42p 43.42p 9842
07/02/2011 43.53p 43.71p 43.53p 43.71p 884
04/02/2011 42.68p 42.83p 42.68p 42.83p 78224
03/02/2011 41.44p 41.60p 41.12p 41.27p 6991
02/02/2011 42.58p 42.58p 41.67p 41.67p 50673
01/02/2011 42.65p 42.65p 42.25p 42.37p 1812
31/01/2011 41.56p 41.56p 41.56p 41.56p 296
28/01/2011 42.42p 42.54p 42.41p 42.52p 9350
27/01/2011 43.11p 43.23p 42.81p 42.93p 35305
26/01/2011 43.57p 43.73p 43.56p 43.73p 27481
25/01/2011 42.90p 43.14p 42.81p 43.14p 26894
24/01/2011 42.26p 42.39p 42.26p 42.39p 46753
21/01/2011 41.97p 42.47p 41.74p 41.74p 25985
20/01/2011 41.44p 41.49p 41.20p 41.49p 5934
19/01/2011 42.56p 42.56p 41.72p 41.72p 8073
18/01/2011 42.40p 42.40p 42.26p 42.26p 963
17/01/2011 42.18p 42.18p 42.09p 42.09p 1901
14/01/2011 42.12p 42.39p 41.73p 42.39p 4920
13/01/2011 41.91p 42.31p 41.51p 41.66p 32944
12/01/2011 40.16p 40.92p 40.16p 40.75p 159060
11/01/2011 39.24p 39.24p 39.24p 39.24p 2320
10/01/2011 37.76p 37.76p 37.61p 37.61p 1437
07/01/2011 38.27p 38.49p 38.21p 38.24p 1364

*Close Price adjusted for both dividends and splits