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
22/07/2016 36.17p 36.55p 36.17p 36.24p 78540
21/07/2016 36.08p 36.35p 35.94p 36.35p 199288
20/07/2016 36.34p 36.36p 36.00p 36.31p 63619
19/07/2016 36.74p 36.93p 35.77p 36.22p 23226
18/07/2016 35.27p 36.34p 35.27p 35.52p 175365
15/07/2016 35.27p 36.58p 35.27p 35.27p 78915
14/07/2016 35.68p 36.51p 35.61p 35.61p 32307
13/07/2016 34.98p 36.13p 34.98p 35.06p 76993
12/07/2016 34.97p 35.79p 33.00p 34.84p 67422
11/07/2016 34.27p 35.31p 34.24p 34.24p 352889
08/07/2016 33.22p 34.17p 33.00p 33.28p 335966
07/07/2016 32.37p 33.22p 32.14p 32.14p 212283
06/07/2016 31.66p 32.98p 31.66p 31.75p 101137
05/07/2016 32.60p 33.50p 32.43p 32.43p 67862
04/07/2016 33.32p 35.01p 33.25p 33.25p 145765
01/07/2016 34.05p 35.04p 34.05p 34.05p 69974
30/06/2016 33.39p 34.35p 33.39p 33.43p 293684
29/06/2016 33.80p 34.45p 33.28p 33.44p 186521
28/06/2016 32.89p 33.73p 32.61p 32.61p 422293
27/06/2016 33.90p 34.65p 32.02p 32.60p 280549
24/06/2016 35.10p 36.52p 35.08p 35.65p 305057
23/06/2016 39.29p 40.02p 39.17p 39.95p 189114
22/06/2016 39.94p 40.44p 38.90p 40.44p 184526
21/06/2016 39.44p 39.92p 38.40p 39.92p 210868
20/06/2016 37.97p 38.58p 37.95p 38.58p 104004
17/06/2016 38.16p 38.16p 36.86p 37.93p 127960
16/06/2016 37.48p 37.48p 36.34p 37.46p 984314
15/06/2016 38.04p 38.04p 36.89p 37.94p 208949
14/06/2016 38.08p 38.08p 36.71p 37.62p 163399
13/06/2016 37.55p 37.71p 37.42p 37.53p 134141
10/06/2016 39.63p 39.63p 38.00p 39.04p 207394
09/06/2016 39.02p 39.32p 38.94p 39.13p 149210
08/06/2016 39.35p 39.52p 39.32p 39.32p 201178
07/06/2016 39.65p 39.72p 39.55p 39.62p 79180
06/06/2016 38.70p 39.08p 38.70p 39.08p 96130
03/06/2016 39.93p 40.37p 39.67p 39.76p 185616
02/06/2016 39.97p 40.16p 39.75p 39.97p 1873197
01/06/2016 39.78p 40.07p 39.74p 39.94p 52952
31/05/2016 40.01p 40.24p 40.01p 40.12p 268300
27/05/2016 40.02p 40.08p 39.95p 40.01p 104852
26/05/2016 39.66p 40.10p 39.66p 39.94p 51274
25/05/2016 39.68p 39.90p 39.56p 39.65p 95577
24/05/2016 38.56p 39.58p 38.49p 39.54p 396154
23/05/2016 38.65p 38.90p 38.47p 38.67p 109651
20/05/2016 39.64p 39.64p 38.49p 38.69p 47337
19/05/2016 37.39p 38.46p 37.36p 38.31p 906221
18/05/2016 38.16p 38.37p 37.90p 38.37p 154949
17/05/2016 38.37p 38.90p 37.99p 38.14p 76768
16/05/2016 38.24p 38.54p 37.94p 38.46p 13843
13/05/2016 37.83p 38.49p 37.82p 38.40p 176159
12/05/2016 38.20p 38.79p 38.19p 38.24p 52163
11/05/2016 38.34p 38.50p 38.28p 38.49p 178494
10/05/2016 39.39p 39.39p 38.35p 38.53p 48283
09/05/2016 38.28p 38.66p 38.27p 38.34p 124103
06/05/2016 38.22p 38.35p 38.00p 38.24p 118953
05/05/2016 38.44p 38.63p 38.37p 38.45p 138338
04/05/2016 38.28p 39.52p 38.25p 38.37p 30153796
03/05/2016 40.04p 40.40p 39.41p 39.52p 37217
29/04/2016 40.17p 40.40p 39.88p 40.40p 120187
28/04/2016 41.07p 41.08p 39.93p 40.59p 285389
27/04/2016 40.60p 41.07p 40.50p 40.95p 82282
26/04/2016 40.84p 40.87p 40.29p 40.50p 187415
25/04/2016 40.42p 40.60p 39.41p 40.53p 106925
22/04/2016 40.79p 40.93p 40.59p 40.69p 64089
21/04/2016 40.60p 40.71p 40.24p 40.70p 161607
20/04/2016 40.22p 40.72p 40.22p 40.67p 139541
19/04/2016 41.16p 41.16p 40.17p 40.33p 168324
18/04/2016 39.42p 40.40p 39.42p 40.31p 56394
15/04/2016 40.15p 40.32p 39.90p 39.90p 19697
14/04/2016 39.95p 40.39p 39.90p 40.24p 116812
13/04/2016 39.53p 40.09p 39.28p 39.94p 127337
12/04/2016 38.21p 38.76p 38.21p 38.74p 40275
11/04/2016 38.70p 38.97p 38.39p 38.67p 37542
08/04/2016 38.10p 38.90p 37.56p 38.73p 76220
07/04/2016 37.65p 38.06p 37.50p 37.56p 27800
06/04/2016 37.52p 37.70p 37.20p 37.49p 119916
05/04/2016 37.54p 38.34p 37.40p 37.52p 41835
04/04/2016 38.03p 38.80p 38.03p 38.50p 35885
01/04/2016 38.35p 38.49p 38.01p 38.38p 147526
31/03/2016 38.51p 38.73p 38.20p 38.65p 196841
30/03/2016 37.56p 38.76p 37.56p 38.76p 28428
29/03/2016 37.01p 37.43p 37.01p 37.40p 15227
24/03/2016 37.31p 37.31p 36.75p 36.89p 18693
23/03/2016 38.00p 38.00p 37.67p 37.67p 591
22/03/2016 37.48p 37.97p 37.48p 37.83p 40511
21/03/2016 37.68p 37.96p 37.62p 37.62p 25897
18/03/2016 37.60p 37.94p 37.36p 37.94p 1184
17/03/2016 38.00p 38.00p 37.26p 37.40p 5468
16/03/2016 38.07p 38.10p 37.65p 37.67p 13111
15/03/2016 37.78p 37.99p 37.78p 37.97p 151252
14/03/2016 38.14p 38.14p 38.00p 38.00p 911
11/03/2016 37.15p 37.97p 37.15p 37.97p 7001
10/03/2016 37.21p 37.66p 36.56p 36.56p 59837
09/03/2016 37.12p 37.26p 37.12p 37.19p 134857
08/03/2016 36.99p 37.17p 36.83p 37.16p 7597
07/03/2016 37.41p 37.41p 37.21p 37.21p 3140
04/03/2016 37.61p 37.71p 37.47p 37.62p 53875
03/03/2016 36.90p 37.28p 36.90p 37.19p 6230
02/03/2016 36.74p 36.87p 36.74p 36.87p 4293
01/03/2016 35.84p 36.51p 35.84p 36.51p 25366
29/02/2016 34.87p 35.77p 34.60p 35.65p 77472
26/02/2016 36.00p 36.00p 35.21p 35.31p 88531
25/02/2016 35.13p 35.75p 35.13p 35.59p 66196
24/02/2016 35.31p 35.31p 34.42p 34.67p 94002
23/02/2016 35.81p 35.99p 35.44p 35.51p 6195
22/02/2016 35.54p 36.12p 35.54p 36.06p 896
19/02/2016 35.31p 35.34p 35.00p 35.19p 13147
18/02/2016 35.63p 35.63p 35.30p 35.31p 27106
17/02/2016 33.94p 35.38p 33.94p 35.33p 30790
16/02/2016 34.12p 34.12p 33.72p 33.76p 9028
15/02/2016 33.74p 34.17p 33.74p 33.92p 3682
12/02/2016 32.49p 33.01p 32.49p 32.91p 3812
11/02/2016 32.72p 32.72p 31.88p 32.14p 5393
10/02/2016 32.84p 33.49p 32.84p 33.28p 210561
09/02/2016 33.15p 33.25p 31.85p 32.58p 188297
08/02/2016 35.35p 35.35p 33.13p 33.13p 27508
05/02/2016 35.81p 35.86p 35.50p 35.50p 4422
04/02/2016 36.17p 36.17p 35.63p 35.81p 4916
03/02/2016 36.18p 36.18p 35.42p 35.66p 37994
02/02/2016 37.33p 37.33p 36.22p 36.22p 9343
01/02/2016 38.04p 38.04p 37.40p 37.51p 7800
29/01/2016 37.63p 37.94p 37.62p 37.72p 1598
28/01/2016 37.17p 37.41p 36.98p 37.06p 79326
27/01/2016 37.17p 37.17p 36.89p 37.17p 51760
26/01/2016 35.98p 36.99p 35.98p 36.99p 5816
25/01/2016 37.53p 37.53p 36.46p 36.65p 18687
22/01/2016 36.67p 38.00p 36.67p 37.53p 81569
21/01/2016 35.47p 36.11p 35.47p 36.03p 51446
20/01/2016 35.65p 35.65p 35.32p 35.40p 24592
19/01/2016 36.33p 36.75p 36.31p 36.63p 300112
18/01/2016 35.35p 35.79p 35.35p 35.62p 81629
15/01/2016 35.74p 35.74p 35.14p 35.20p 142573
14/01/2016 36.20p 36.20p 35.22p 35.97p 404913
13/01/2016 37.13p 37.40p 36.62p 36.65p 50425
12/01/2016 36.10p 37.02p 36.10p 36.83p 4316
11/01/2016 36.66p 36.66p 36.15p 36.32p 3792
08/01/2016 36.58p 36.72p 36.12p 36.20p 23345
07/01/2016 36.51p 36.54p 36.03p 36.50p 74541
06/01/2016 38.84p 38.84p 37.96p 38.06p 19827
05/01/2016 38.88p 38.88p 38.67p 38.67p 27078
04/01/2016 39.38p 39.38p 38.54p 38.74p 25198
31/12/2015 40.15p 40.96p 39.40p 39.94p 0
30/12/2015 40.20p 40.25p 40.07p 40.24p 7421
29/12/2015 39.74p 40.21p 39.74p 40.13p 5699
24/12/2015 39.77p 40.01p 39.65p 39.71p 0
23/12/2015 39.35p 40.01p 39.35p 40.01p 22185
22/12/2015 39.22p 39.22p 39.00p 39.03p 2221
21/12/2015 39.31p 40.04p 39.00p 39.24p 25960
18/12/2015 39.28p 39.44p 39.22p 39.42p 31224
17/12/2015 40.20p 40.30p 39.70p 39.83p 133419
16/12/2015 39.40p 39.65p 39.31p 39.38p 12566
15/12/2015 38.37p 39.38p 38.37p 39.35p 85918
14/12/2015 38.67p 39.29p 38.08p 38.10p 33813
11/12/2015 38.72p 38.72p 38.14p 38.57p 12308
10/12/2015 38.65p 38.99p 38.65p 38.79p 11720
09/12/2015 39.71p 39.74p 38.83p 38.97p 72285
08/12/2015 40.35p 40.35p 39.60p 39.68p 13171
07/12/2015 40.00p 40.50p 40.00p 40.31p 26356
04/12/2015 39.53p 39.85p 39.42p 39.85p 19054
03/12/2015 41.26p 41.93p 39.70p 39.72p 38023
02/12/2015 41.29p 41.46p 41.29p 41.35p 22976
01/12/2015 42.00p 42.00p 41.13p 41.13p 13795
30/11/2015 41.25p 41.94p 41.25p 41.83p 74857
27/11/2015 41.35p 41.73p 41.28p 41.28p 4903
26/11/2015 40.58p 41.69p 40.58p 41.61p 5199
25/11/2015 40.25p 40.85p 40.21p 40.64p 54268
24/11/2015 40.51p 40.51p 39.69p 40.10p 6060
23/11/2015 40.99p 40.99p 40.58p 40.76p 8830
20/11/2015 41.07p 41.21p 40.61p 41.03p 11091
19/11/2015 40.60p 41.11p 40.60p 40.91p 15746
18/11/2015 40.05p 40.42p 39.97p 40.35p 325431
17/11/2015 39.44p 40.38p 39.44p 40.36p 39042
16/11/2015 38.35p 39.01p 38.35p 39.00p 22734
13/11/2015 38.80p 38.90p 38.51p 38.69p 23704
12/11/2015 39.43p 39.43p 38.83p 38.89p 10690
11/11/2015 39.38p 39.85p 39.38p 39.62p 14713
10/11/2015 39.94p 39.94p 39.06p 39.30p 18579
09/11/2015 40.65p 40.65p 39.81p 39.81p 12267
06/11/2015 39.24p 40.72p 39.24p 40.61p 107528
05/11/2015 39.03p 39.55p 38.90p 39.34p 55541
04/11/2015 39.38p 39.70p 38.89p 39.00p 9510
03/11/2015 39.12p 39.51p 38.97p 39.11p 16008
02/11/2015 37.60p 39.10p 37.60p 39.08p 26975
30/10/2015 37.71p 38.18p 37.71p 37.97p 39681
29/10/2015 37.51p 37.66p 36.90p 37.29p 45978
28/10/2015 38.74p 39.45p 38.53p 39.42p 35012
27/10/2015 39.00p 39.29p 38.56p 38.72p 70158
26/10/2015 39.33p 39.33p 38.72p 39.08p 15233
23/10/2015 38.40p 39.88p 38.40p 39.66p 23107
22/10/2015 37.08p 38.17p 37.08p 38.15p 110804
21/10/2015 36.84p 37.67p 36.63p 37.60p 106156
20/10/2015 37.68p 37.68p 36.94p 37.09p 32677
19/10/2015 38.51p 38.91p 38.23p 38.35p 77611
16/10/2015 39.35p 39.35p 38.33p 38.58p 29713
15/10/2015 38.88p 39.31p 38.74p 39.09p 10565
14/10/2015 38.78p 38.93p 38.30p 38.65p 61118
13/10/2015 39.03p 39.24p 38.55p 39.08p 32781
12/10/2015 39.62p 39.87p 39.14p 39.27p 24429
09/10/2015 40.88p 40.88p 39.63p 39.74p 21551
08/10/2015 40.51p 40.68p 40.13p 40.35p 13383

*Close Price adjusted for both dividends and splits