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
06/01/2011 38.76p 38.76p 38.08p 38.08p 2907
05/01/2011 39.16p 39.16p 38.39p 38.68p 36825
04/01/2011 39.86p 39.86p 39.65p 39.65p 92779
31/12/2010 39.14p 39.14p 39.14p 39.14p 0
30/12/2010 39.27p 39.27p 39.14p 39.14p 395
29/12/2010 39.23p 39.57p 39.23p 39.57p 3149
24/12/2010 39.17p 39.17p 39.17p 39.17p 0
23/12/2010 39.14p 39.17p 39.14p 39.17p 2613
22/12/2010 40.00p 40.00p 40.00p 40.00p 40000
21/12/2010 39.95p 40.43p 39.95p 40.43p 1893
20/12/2010 39.70p 39.70p 38.89p 39.59p 19550
17/12/2010 38.99p 38.99p 38.86p 38.86p 1407
16/12/2010 38.55p 38.73p 38.55p 38.73p 40109
15/12/2010 38.69p 38.81p 38.56p 38.81p 13074
14/12/2010 39.48p 39.48p 39.14p 39.27p 25135
13/12/2010 39.35p 39.35p 39.14p 39.14p 2443
10/12/2010 38.78p 38.79p 38.78p 38.79p 19763
09/12/2010 38.91p 38.91p 38.56p 38.56p 3544
08/12/2010 38.16p 39.03p 38.15p 38.69p 4965
07/12/2010 38.53p 38.53p 38.53p 38.53p 1
06/12/2010 36.91p 36.92p 36.60p 36.88p 2026
03/12/2010 36.92p 37.49p 36.74p 36.96p 1623
02/12/2010 35.46p 36.40p 35.46p 35.87p 20685
01/12/2010 35.12p 35.12p 34.97p 34.97p 275
30/11/2010 34.90p 34.90p 34.22p 34.40p 2488
29/11/2010 35.01p 35.01p 35.01p 35.01p 11
26/11/2010 36.02p 36.02p 35.44p 35.99p 39056
25/11/2010 36.22p 36.22p 36.22p 36.22p 8
24/11/2010 36.27p 36.51p 36.27p 36.51p 663
23/11/2010 36.22p 36.22p 36.16p 36.16p 150
22/11/2010 37.45p 37.45p 36.85p 36.96p 6192
19/11/2010 36.88p 37.40p 36.83p 37.40p 40151
18/11/2010 36.54p 36.68p 36.43p 36.68p 7332
17/11/2010 35.56p 35.65p 35.56p 35.65p 176
16/11/2010 35.34p 35.63p 35.34p 35.53p 1779
15/11/2010 35.52p 35.97p 35.52p 35.97p 40191
12/11/2010 35.60p 35.60p 35.60p 35.60p 20
11/11/2010 36.65p 36.65p 35.72p 35.82p 43698
10/11/2010 36.52p 37.03p 36.49p 36.74p 24972
09/11/2010 37.04p 37.28p 37.04p 37.24p 1405
08/11/2010 36.55p 36.74p 36.50p 36.64p 31899
05/11/2010 36.00p 36.46p 36.00p 36.37p 10747
04/11/2010 35.51p 35.57p 35.35p 35.36p 3123
03/11/2010 34.37p 34.72p 34.15p 34.15p 2425
02/11/2010 34.02p 34.22p 33.95p 34.21p 1522
01/11/2010 33.74p 33.85p 33.74p 33.83p 511
29/10/2010 33.69p 33.79p 33.69p 33.79p 135
28/10/2010 34.26p 34.42p 34.24p 34.24p 1576
27/10/2010 34.08p 34.38p 34.08p 34.38p 24732
26/10/2010 34.95p 34.95p 33.94p 34.23p 113117
25/10/2010 34.87p 34.89p 34.83p 34.85p 892
22/10/2010 35.44p 35.44p 34.89p 34.89p 33823
21/10/2010 35.47p 35.61p 35.04p 35.04p 31617
20/10/2010 34.33p 34.93p 34.33p 34.81p 25433
19/10/2010 34.71p 34.71p 34.43p 34.50p 3381
18/10/2010 34.85p 34.87p 34.80p 34.80p 2083
15/10/2010 35.03p 35.06p 35.03p 35.06p 38194
14/10/2010 35.00p 35.60p 35.00p 35.14p 7676
13/10/2010 34.44p 34.58p 34.44p 34.55p 28499
12/10/2010 33.66p 34.18p 33.46p 34.18p 2032
11/10/2010 33.60p 33.95p 33.60p 33.83p 3455
08/10/2010 33.30p 33.30p 33.17p 33.24p 26154
07/10/2010 33.19p 33.19p 33.19p 33.19p 17
06/10/2010 33.62p 33.62p 33.47p 33.47p 63057
05/10/2010 31.90p 32.59p 31.89p 32.59p 7520
04/10/2010 31.80p 31.80p 31.68p 31.73p 58290
01/10/2010 33.01p 33.01p 32.54p 32.54p 45303
30/09/2010 33.10p 33.10p 32.63p 32.63p 3122
29/09/2010 33.01p 33.01p 32.69p 32.69p 8045
28/09/2010 33.03p 33.03p 32.93p 32.97p 1955
27/09/2010 32.96p 33.09p 32.96p 33.05p 188490
24/09/2010 31.83p 32.45p 31.83p 32.45p 3925
23/09/2010 32.61p 32.61p 31.57p 31.80p 6190
22/09/2010 32.42p 32.77p 32.27p 32.53p 64157
21/09/2010 32.40p 33.02p 32.40p 32.88p 153003
20/09/2010 31.87p 31.87p 31.87p 31.87p 37
17/09/2010 31.81p 31.91p 31.34p 31.40p 5708
16/09/2010 31.55p 31.55p 31.52p 31.52p 50000
15/09/2010 32.30p 32.30p 32.00p 32.08p 66162
14/09/2010 32.07p 32.25p 32.07p 32.21p 8473
13/09/2010 32.33p 32.33p 32.33p 32.33p 429
10/09/2010 31.93p 31.94p 31.90p 31.94p 9818
09/09/2010 31.39p 32.09p 31.39p 32.09p 414
08/09/2010 30.78p 31.63p 30.78p 31.55p 7615
07/09/2010 31.43p 31.43p 31.15p 31.17p 5465
06/09/2010 31.47p 31.47p 31.47p 31.47p 0
03/09/2010 30.56p 31.85p 30.56p 31.47p 25834
02/09/2010 30.04p 31.02p 29.98p 30.83p 30569
01/09/2010 29.06p 30.48p 29.06p 30.28p 10905
31/08/2010 28.50p 29.04p 28.50p 28.79p 3257
27/08/2010 28.60p 28.60p 28.60p 28.60p 1397
26/08/2010 28.84p 29.10p 28.65p 28.75p 1412
25/08/2010 28.50p 28.50p 28.50p 28.50p 91
24/08/2010 29.66p 29.66p 29.58p 29.58p 916
23/08/2010 30.07p 30.49p 30.00p 30.49p 5087
20/08/2010 30.37p 30.50p 30.37p 30.50p 22230
19/08/2010 31.00p 31.80p 30.92p 31.80p 46413
18/08/2010 31.76p 32.13p 31.76p 31.96p 15365
17/08/2010 31.83p 31.83p 31.65p 31.70p 1527
16/08/2010 30.93p 30.93p 30.93p 30.93p 0
13/08/2010 30.93p 30.93p 30.93p 30.93p 20716
12/08/2010 31.60p 31.60p 31.30p 31.45p 22707
11/08/2010 31.58p 31.58p 31.58p 31.58p 12000
10/08/2010 33.69p 33.69p 32.97p 32.97p 111735
09/08/2010 33.78p 33.78p 33.78p 33.78p 112
06/08/2010 34.38p 34.38p 33.03p 33.16p 2284
05/08/2010 33.91p 33.91p 33.83p 33.91p 455
04/08/2010 34.22p 34.22p 34.22p 34.22p 277
03/08/2010 33.49p 33.83p 33.37p 33.81p 10143
02/08/2010 32.99p 33.35p 32.99p 33.35p 813
30/07/2010 33.80p 34.00p 32.67p 32.67p 99089
29/07/2010 33.13p 33.71p 33.13p 33.55p 12476
28/07/2010 33.08p 33.08p 33.08p 33.08p 7
27/07/2010 33.72p 33.85p 33.42p 33.42p 15105
26/07/2010 33.11p 33.11p 33.11p 33.11p 3194
23/07/2010 32.40p 32.40p 32.40p 32.40p 0
22/07/2010 31.27p 32.40p 31.22p 32.40p 15778
21/07/2010 31.41p 31.41p 31.30p 31.41p 25363
20/07/2010 30.90p 30.90p 30.67p 30.90p 21526
19/07/2010 31.79p 31.79p 31.79p 31.79p 0
16/07/2010 32.12p 32.12p 31.36p 31.79p 7340
15/07/2010 32.63p 32.66p 32.63p 32.66p 16000
14/07/2010 32.87p 32.87p 32.81p 32.81p 4000
13/07/2010 32.60p 32.60p 32.60p 32.60p 69089
12/07/2010 31.87p 32.16p 31.84p 32.16p 33627
09/07/2010 32.28p 32.28p 31.55p 31.59p 36754
08/07/2010 31.75p 31.80p 31.73p 31.78p 47863
07/07/2010 30.09p 31.12p 30.09p 31.12p 55869
06/07/2010 30.61p 30.81p 30.61p 30.81p 632
05/07/2010 30.17p 30.19p 30.17p 30.18p 637
02/07/2010 30.01p 30.01p 30.01p 30.01p 0
01/07/2010 30.50p 30.55p 30.01p 30.01p 24525
30/06/2010 30.90p 31.02p 30.81p 31.01p 6953
29/06/2010 31.50p 31.50p 31.09p 31.22p 3041
28/06/2010 31.91p 31.91p 31.91p 31.91p 0
25/06/2010 32.43p 32.53p 31.91p 31.91p 1330
24/06/2010 32.92p 32.92p 32.37p 32.37p 49843
23/06/2010 33.37p 33.58p 33.04p 33.29p 4312
22/06/2010 34.73p 34.73p 34.60p 34.60p 2780
21/06/2010 35.03p 35.06p 34.96p 34.99p 2385
18/06/2010 34.19p 34.19p 34.15p 34.19p 34848
17/06/2010 34.42p 34.42p 33.86p 33.86p 16140
16/06/2010 33.40p 33.68p 33.40p 33.50p 16449
15/06/2010 33.92p 33.96p 33.76p 33.96p 147317
14/06/2010 33.40p 33.65p 33.40p 33.65p 10451
11/06/2010 32.47p 32.85p 32.47p 32.58p 90603
10/06/2010 30.62p 32.54p 30.62p 32.15p 11713
09/06/2010 30.27p 30.28p 30.01p 30.01p 99
08/06/2010 30.22p 30.49p 30.21p 30.38p 2343
07/06/2010 30.50p 31.00p 30.38p 30.43p 4519
04/06/2010 31.99p 31.99p 30.65p 30.65p 338
03/06/2010 32.25p 32.34p 31.79p 31.97p 2696
02/06/2010 31.28p 31.30p 31.26p 31.26p 118541
01/06/2010 31.42p 31.42p 31.42p 31.42p 0
28/05/2010 31.64p 31.70p 31.42p 31.42p 24448
27/05/2010 31.00p 31.00p 31.00p 31.00p 0
26/05/2010 31.14p 31.32p 30.93p 31.00p 467431
25/05/2010 30.26p 30.26p 29.73p 29.83p 25672
24/05/2010 31.42p 31.50p 30.90p 31.37p 45361
21/05/2010 31.53p 31.53p 30.10p 30.86p 89867
20/05/2010 32.53p 32.53p 30.90p 31.17p 20449
19/05/2010 32.99p 33.03p 32.99p 33.03p 292
18/05/2010 33.54p 34.35p 33.36p 33.36p 45462
17/05/2010 33.06p 33.06p 32.99p 32.99p 2120
14/05/2010 33.65p 33.65p 33.65p 33.65p 1167
13/05/2010 35.63p 35.67p 35.20p 35.20p 1451
12/05/2010 36.06p 36.06p 35.90p 35.90p 2963
11/05/2010 34.80p 35.08p 34.80p 35.08p 11690
10/05/2010 34.55p 34.55p 34.55p 34.55p 3994
07/05/2010 32.88p 33.02p 32.27p 32.27p 102271
06/05/2010 34.32p 34.66p 33.75p 34.40p 14194
05/05/2010 35.40p 35.40p 35.39p 35.39p 2512
04/05/2010 36.56p 36.61p 35.35p 35.35p 3654
30/04/2010 37.75p 37.75p 37.75p 37.75p 100
29/04/2010 36.63p 37.90p 36.63p 37.90p 130
28/04/2010 37.35p 37.35p 36.58p 36.58p 1891
27/04/2010 38.80p 39.05p 38.68p 38.68p 8595
26/04/2010 39.79p 39.79p 39.63p 39.68p 7666
23/04/2010 38.12p 39.38p 37.48p 37.48p 72905
22/04/2010 37.28p 37.28p 36.88p 36.88p 6384
21/04/2010 37.90p 37.90p 37.52p 37.69p 14238
20/04/2010 37.55p 37.56p 37.55p 37.56p 190
19/04/2010 36.83p 36.96p 36.72p 36.96p 36257
16/04/2010 37.32p 37.88p 37.10p 37.10p 20288
15/04/2010 37.22p 37.52p 37.22p 37.51p 437
14/04/2010 37.63p 37.63p 37.42p 37.42p 20206
13/04/2010 37.27p 37.27p 37.27p 37.27p 0
12/04/2010 37.30p 37.37p 37.19p 37.27p 6477
09/04/2010 36.76p 37.53p 36.76p 37.36p 27634
08/04/2010 36.14p 36.49p 36.14p 36.49p 2178
07/04/2010 37.17p 37.23p 36.64p 36.83p 5962
06/04/2010 36.49p 36.49p 36.49p 36.49p 9
01/04/2010 36.00p 36.12p 36.00p 36.12p 46
31/03/2010 35.94p 35.94p 35.58p 35.58p 24609
30/03/2010 36.35p 36.35p 35.84p 35.84p 5023
29/03/2010 35.97p 36.10p 35.74p 35.93p 2950
26/03/2010 35.72p 35.74p 35.72p 35.74p 3866
25/03/2010 35.10p 35.46p 35.10p 35.46p 1080
24/03/2010 36.26p 36.26p 35.51p 35.51p 5560
23/03/2010 36.01p 36.37p 36.01p 36.37p 34000

*Close Price adjusted for both dividends and splits