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
09/05/2017 51.19p 51.40p 50.88p 51.06p 101076
08/05/2017 52.16p 52.16p 50.88p 50.94p 188533
05/05/2017 51.17p 52.29p 51.15p 52.10p 350944
04/05/2017 53.71p 53.71p 50.14p 51.01p 1332572
03/05/2017 47.32p 50.36p 47.32p 50.10p 550905
02/05/2017 49.75p 50.69p 49.53p 50.51p 169483
28/04/2017 49.61p 49.81p 49.38p 49.63p 255916
27/04/2017 50.00p 50.45p 49.69p 49.90p 588181
26/04/2017 49.46p 49.99p 48.70p 49.88p 511375
25/04/2017 49.60p 49.60p 48.95p 49.44p 282950
24/04/2017 49.55p 49.75p 48.54p 49.35p 470713
21/04/2017 46.46p 46.54p 46.04p 46.35p 206787
20/04/2017 45.91p 46.92p 45.52p 46.85p 181564
19/04/2017 45.56p 45.85p 45.27p 45.67p 184220
18/04/2017 46.35p 46.36p 45.38p 45.45p 83763
13/04/2017 46.56p 46.56p 46.12p 46.28p 131605
12/04/2017 46.93p 47.31p 46.46p 46.62p 243169
11/04/2017 46.88p 47.19p 46.61p 46.90p 482438
10/04/2017 47.44p 47.55p 46.96p 47.10p 165500
07/04/2017 47.06p 47.75p 47.06p 47.64p 284370
06/04/2017 47.01p 47.59p 46.87p 47.51p 88010
05/04/2017 47.63p 47.74p 47.29p 47.36p 160897
04/04/2017 47.67p 47.93p 47.32p 47.56p 337354
03/04/2017 50.42p 50.42p 46.81p 46.81p 191631
31/03/2017 49.94p 49.94p 46.63p 49.38p 438378
30/03/2017 46.63p 47.63p 46.59p 47.51p 136101
29/03/2017 46.82p 46.82p 46.44p 46.56p 63667
28/03/2017 46.37p 46.68p 46.23p 46.42p 125289
27/03/2017 48.13p 48.25p 45.78p 45.97p 110816
24/03/2017 46.45p 46.76p 46.37p 46.55p 87201
23/03/2017 46.16p 46.66p 46.04p 46.44p 71513
22/03/2017 45.90p 46.31p 45.58p 46.21p 330594
21/03/2017 46.69p 46.99p 46.15p 46.36p 320029
20/03/2017 46.56p 46.80p 46.29p 46.71p 229252
17/03/2017 45.62p 46.99p 45.62p 46.71p 47326
16/03/2017 46.71p 46.81p 46.51p 46.79p 112557
15/03/2017 46.05p 46.37p 45.99p 46.31p 697097
14/03/2017 46.26p 46.26p 45.79p 45.90p 180036
13/03/2017 46.13p 46.46p 46.06p 46.28p 120589
10/03/2017 46.00p 46.63p 46.00p 46.15p 127660
09/03/2017 45.94p 46.29p 45.67p 46.24p 565592
08/03/2017 44.65p 46.12p 44.65p 45.89p 109209
07/03/2017 45.58p 45.88p 45.53p 45.65p 382831
06/03/2017 46.75p 46.75p 45.46p 45.50p 392776
03/03/2017 45.44p 46.17p 45.44p 46.12p 214188
02/03/2017 46.19p 46.87p 45.51p 45.54p 145101
01/03/2017 44.88p 46.28p 44.88p 46.11p 503936
28/02/2017 45.46p 45.57p 44.94p 45.22p 172850
27/02/2017 44.66p 45.10p 44.07p 45.05p 384927
24/02/2017 45.20p 45.33p 43.41p 44.35p 682264
23/02/2017 45.28p 45.78p 45.11p 45.78p 562656
22/02/2017 45.86p 46.02p 45.05p 45.92p 449098
21/02/2017 45.74p 46.12p 45.22p 45.92p 245623
20/02/2017 46.01p 46.01p 45.46p 45.78p 118798
17/02/2017 45.91p 45.91p 45.23p 45.38p 163070
16/02/2017 46.43p 46.43p 45.79p 46.00p 76610
15/02/2017 46.68p 46.69p 46.40p 46.65p 134129
14/02/2017 46.35p 46.67p 46.15p 46.60p 372955
13/02/2017 45.81p 46.65p 45.74p 46.53p 800236
10/02/2017 45.65p 45.93p 45.37p 45.76p 210485
09/02/2017 45.45p 45.54p 45.15p 45.42p 346767
08/02/2017 45.47p 45.67p 45.03p 45.36p 124811
07/02/2017 45.42p 45.67p 45.17p 45.20p 240927
06/02/2017 46.57p 46.57p 45.36p 45.78p 129715
03/02/2017 46.32p 46.44p 45.99p 46.01p 157815
02/02/2017 46.20p 46.35p 46.05p 46.15p 57997
01/02/2017 45.94p 46.75p 45.50p 46.17p 294954
31/01/2017 45.85p 46.22p 45.50p 45.63p 171997
30/01/2017 46.65p 46.83p 45.78p 45.79p 122166
27/01/2017 46.83p 46.98p 46.47p 46.81p 133695
26/01/2017 47.42p 47.63p 46.83p 46.85p 175693
25/01/2017 47.12p 48.11p 47.12p 47.78p 404298
24/01/2017 46.44p 46.82p 46.30p 46.78p 638470
23/01/2017 46.19p 46.24p 45.88p 46.12p 721593
20/01/2017 45.55p 46.80p 45.51p 46.42p 419840
19/01/2017 45.50p 45.89p 45.35p 45.44p 223877
18/01/2017 45.25p 45.63p 44.99p 45.53p 200221
17/01/2017 44.97p 45.30p 44.71p 45.20p 411386
16/01/2017 44.20p 45.40p 44.20p 45.26p 133147
13/01/2017 44.25p 45.60p 44.25p 44.37p 78443
12/01/2017 44.02p 45.22p 44.02p 44.09p 176101
11/01/2017 43.96p 45.17p 43.71p 43.71p 212617
10/01/2017 43.67p 45.88p 43.67p 43.96p 338974
09/01/2017 45.56p 45.90p 44.45p 45.90p 136638
06/01/2017 45.41p 45.89p 44.28p 45.89p 348291
05/01/2017 44.58p 44.78p 44.31p 44.54p 439310
04/01/2017 44.92p 44.94p 44.49p 44.61p 373292
03/01/2017 44.48p 45.02p 44.01p 44.75p 199481
30/12/2016 43.86p 43.93p 43.75p 43.93p 7948
29/12/2016 43.60p 44.15p 43.60p 43.90p 225188
28/12/2016 43.77p 43.85p 43.67p 43.72p 132623
23/12/2016 43.71p 43.71p 43.56p 43.56p 1619
22/12/2016 43.63p 43.80p 43.56p 43.62p 76959
21/12/2016 43.39p 43.67p 43.39p 43.60p 61328
20/12/2016 43.60p 43.63p 43.22p 43.57p 143816
19/12/2016 43.34p 43.73p 43.34p 43.48p 77554
16/12/2016 43.42p 43.71p 43.28p 43.42p 166902
15/12/2016 43.40p 43.83p 43.25p 43.79p 176425
14/12/2016 43.43p 43.82p 43.28p 43.44p 313433
13/12/2016 42.53p 43.03p 42.37p 42.93p 207814
12/12/2016 41.36p 42.69p 41.36p 42.42p 211085
09/12/2016 42.78p 43.00p 42.62p 42.65p 185181
08/12/2016 42.47p 43.05p 42.37p 42.83p 157127
07/12/2016 42.05p 42.48p 41.74p 42.32p 601090
06/12/2016 40.47p 41.41p 40.33p 41.41p 258681
05/12/2016 39.97p 40.90p 39.90p 40.75p 147340
02/12/2016 40.00p 40.38p 39.78p 40.38p 119787
01/12/2016 40.86p 40.88p 40.36p 40.64p 38445
30/11/2016 39.88p 40.97p 39.88p 39.88p 266499
29/11/2016 39.25p 40.63p 39.25p 39.60p 251525
28/11/2016 39.24p 40.93p 39.14p 39.14p 228328
25/11/2016 41.68p 41.68p 39.67p 39.84p 122278
24/11/2016 41.92p 42.04p 40.68p 42.04p 150528
23/11/2016 42.50p 42.50p 40.90p 42.13p 365586
22/11/2016 41.88p 41.99p 41.46p 41.46p 731925
21/11/2016 41.56p 41.74p 40.94p 41.47p 77641
18/11/2016 41.27p 41.38p 41.10p 41.38p 187067
17/11/2016 40.87p 41.45p 40.82p 41.38p 301837
16/11/2016 41.11p 41.29p 40.64p 40.83p 157602
15/11/2016 41.20p 41.48p 40.97p 41.09p 533861
14/11/2016 41.37p 41.93p 40.98p 41.17p 113533
11/11/2016 41.95p 41.95p 40.85p 40.92p 369621
10/11/2016 41.26p 42.42p 41.22p 41.68p 676250
09/11/2016 38.78p 40.96p 38.47p 40.96p 668031
08/11/2016 39.47p 39.64p 39.34p 39.56p 84919
07/11/2016 39.51p 39.65p 39.33p 39.58p 192298
04/11/2016 38.94p 38.95p 38.66p 38.87p 147235
03/11/2016 39.03p 39.67p 38.84p 39.31p 369873
02/11/2016 39.17p 39.50p 39.10p 39.24p 169287
01/11/2016 40.73p 40.76p 39.44p 39.44p 182162
31/10/2016 39.45p 40.68p 39.45p 39.56p 567857
28/10/2016 39.56p 41.12p 38.98p 39.88p 577634
27/10/2016 37.65p 38.93p 37.57p 37.57p 45949
26/10/2016 37.63p 39.06p 37.63p 37.92p 355565
25/10/2016 38.48p 39.48p 38.22p 38.22p 212175
24/10/2016 38.47p 39.49p 38.30p 38.30p 214669
21/10/2016 37.82p 38.94p 37.82p 37.95p 227135
20/10/2016 37.97p 38.94p 37.87p 37.87p 118701
19/10/2016 37.79p 38.88p 37.79p 37.90p 240500
18/10/2016 37.87p 39.00p 37.87p 37.90p 81401
17/10/2016 37.40p 38.50p 37.39p 37.39p 135140
14/10/2016 37.65p 38.60p 37.56p 37.56p 38984
13/10/2016 36.54p 37.87p 36.54p 36.82p 130407
12/10/2016 37.16p 38.34p 37.09p 37.09p 233394
11/10/2016 39.33p 39.33p 38.13p 39.03p 282514
10/10/2016 38.96p 39.47p 37.93p 39.47p 28854
07/10/2016 39.44p 39.44p 37.97p 38.92p 186736
06/10/2016 40.20p 40.20p 38.83p 39.95p 490686
05/10/2016 39.28p 39.79p 38.18p 39.79p 174838
04/10/2016 39.58p 39.81p 38.75p 39.77p 124179
03/10/2016 38.37p 38.87p 38.37p 38.58p 151428
30/09/2016 38.58p 38.58p 37.41p 38.53p 267921
29/09/2016 38.85p 39.07p 38.38p 38.38p 154106
28/09/2016 38.53p 38.56p 38.24p 38.46p 909864
27/09/2016 38.13p 38.29p 37.53p 37.93p 452726
26/09/2016 38.74p 38.74p 38.00p 38.06p 154906
23/09/2016 39.08p 39.18p 38.84p 39.00p 86799
22/09/2016 38.87p 39.50p 38.68p 39.24p 175306
21/09/2016 40.10p 40.10p 38.32p 38.38p 124213
20/09/2016 38.06p 38.36p 38.05p 38.08p 91263
19/09/2016 37.92p 38.22p 37.90p 38.19p 86401
16/09/2016 37.59p 37.64p 37.14p 37.40p 652435
15/09/2016 37.56p 37.69p 37.38p 37.67p 78467
14/09/2016 37.94p 38.06p 37.49p 37.58p 340263
13/09/2016 38.85p 38.85p 37.49p 37.51p 271292
12/09/2016 37.80p 38.56p 37.56p 38.01p 185885
09/09/2016 39.20p 39.31p 38.33p 38.42p 201475
08/09/2016 39.62p 39.71p 38.99p 39.35p 106244
07/09/2016 39.41p 39.82p 39.41p 39.73p 26373
06/09/2016 39.79p 39.87p 39.49p 39.51p 121367
05/09/2016 39.85p 39.97p 39.74p 39.74p 20866
02/09/2016 39.66p 39.98p 39.35p 39.98p 78124
01/09/2016 39.39p 39.94p 39.29p 39.38p 261032
31/08/2016 39.31p 39.94p 39.17p 39.51p 429675
30/08/2016 39.94p 39.94p 39.33p 39.45p 162980
26/08/2016 39.10p 39.38p 39.10p 39.31p 42861
25/08/2016 39.17p 39.69p 39.06p 39.12p 101783
24/08/2016 39.08p 39.92p 39.08p 39.75p 218035
23/08/2016 39.10p 39.67p 38.96p 39.42p 134360
22/08/2016 38.88p 39.36p 38.74p 38.85p 160924
19/08/2016 39.02p 39.02p 38.57p 38.81p 38352
18/08/2016 39.01p 39.16p 38.93p 39.13p 121036
17/08/2016 38.94p 39.12p 38.57p 38.76p 238121
16/08/2016 39.07p 39.53p 38.88p 39.08p 206302
15/08/2016 39.51p 39.72p 39.34p 39.40p 17986
12/08/2016 39.33p 39.54p 39.31p 39.51p 116004
11/08/2016 38.81p 39.37p 38.81p 39.28p 106652
10/08/2016 38.77p 39.01p 38.69p 38.85p 123166
09/08/2016 38.39p 39.08p 38.33p 39.08p 314773
08/08/2016 38.30p 38.56p 38.26p 38.34p 297517
05/08/2016 37.85p 37.95p 37.64p 37.81p 114621
04/08/2016 37.54p 37.71p 37.47p 37.49p 67427
03/08/2016 37.33p 37.33p 36.74p 37.19p 278164
02/08/2016 37.70p 37.73p 37.04p 37.17p 560388
01/08/2016 38.35p 38.35p 37.62p 37.72p 109277
29/07/2016 37.04p 37.99p 36.98p 37.90p 351536
28/07/2016 37.60p 37.62p 37.28p 37.35p 144772
27/07/2016 37.42p 37.66p 37.31p 37.44p 336109
26/07/2016 36.42p 36.96p 36.42p 36.96p 27051
25/07/2016 36.35p 36.81p 36.21p 36.63p 30409

*Close Price adjusted for both dividends and splits