Total SE (TTA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Total SE

Date Open High Low Close* Volume
20/09/2019 48.26p 49.57p 48.05p 49.49p 285843
19/09/2019 47.60p 48.65p 47.43p 48.26p 4498931
18/09/2019 47.72p 48.28p 47.69p 48.19p 2818581
17/09/2019 47.73p 48.94p 47.51p 47.77p 5459237
16/09/2019 48.09p 48.25p 47.58p 47.94p 2550067
13/09/2019 46.69p 47.01p 46.49p 46.89p 578189
12/09/2019 46.83p 46.92p 46.08p 46.60p 2630777
11/09/2019 47.27p 47.58p 47.06p 47.42p 154572
10/09/2019 46.42p 47.51p 46.38p 47.51p 1125361
09/09/2019 46.19p 46.32p 46.00p 46.29p 2103160
06/09/2019 45.20p 46.01p 45.00p 45.00p 443056
05/09/2019 45.58p 46.23p 45.38p 46.23p 116832
04/09/2019 44.67p 45.40p 44.67p 44.67p 101390
03/09/2019 45.42p 45.42p 44.46p 44.65p 85242
02/09/2019 45.40p 45.40p 45.16p 45.20p 49301
30/08/2019 44.95p 45.62p 44.86p 45.31p 182606
29/08/2019 44.08p 45.14p 44.08p 45.12p 70823
28/08/2019 44.02p 44.47p 43.81p 44.43p 162918
27/08/2019 43.78p 44.26p 43.68p 43.94p 3504942
23/08/2019 44.38p 44.38p 43.58p 43.78p 65005
22/08/2019 44.13p 44.76p 44.09p 44.53p 66920
21/08/2019 43.81p 44.56p 43.81p 44.47p 217907
20/08/2019 44.15p 44.19p 43.57p 43.78p 80048
19/08/2019 43.72p 44.26p 43.54p 44.24p 1015112
16/08/2019 43.40p 43.54p 43.10p 43.35p 609482
15/08/2019 43.59p 43.61p 42.79p 43.39p 852999
14/08/2019 44.08p 44.13p 43.31p 43.62p 127698
13/08/2019 43.45p 44.67p 43.23p 44.47p 593736
12/08/2019 43.67p 43.87p 43.19p 43.52p 91064
09/08/2019 43.60p 44.00p 43.38p 43.53p 121357
08/08/2019 43.92p 43.92p 43.37p 43.90p 1735900
07/08/2019 43.76p 43.86p 42.68p 43.23p 838945
06/08/2019 43.80p 44.31p 43.43p 43.64p 618795
05/08/2019 44.33p 44.44p 43.74p 44.37p 560024
02/08/2019 45.60p 45.62p 44.72p 44.84p 1105267
01/08/2019 46.65p 46.90p 46.29p 46.79p 2378926
31/07/2019 47.42p 47.44p 46.99p 47.02p 2428115
30/07/2019 48.37p 48.44p 47.11p 47.17p 2139677
29/07/2019 48.50p 48.51p 48.00p 48.00p 491413
26/07/2019 47.83p 48.40p 47.81p 47.83p 1972196
25/07/2019 47.31p 48.79p 47.31p 47.31p 1082621
24/07/2019 48.65p 48.83p 48.08p 48.83p 559512
23/07/2019 48.59p 49.27p 48.34p 49.27p 406784
22/07/2019 48.45p 48.60p 48.19p 48.42p 189358
19/07/2019 49.21p 49.21p 47.90p 48.13p 133193
18/07/2019 45.80p 48.53p 45.80p 48.26p 105698
17/07/2019 49.50p 49.50p 48.58p 48.71p 2327042
16/07/2019 49.94p 50.10p 49.69p 49.98p 1167624
15/07/2019 50.26p 50.28p 49.85p 50.21p 145212
12/07/2019 49.80p 50.26p 49.78p 50.26p 80795
11/07/2019 50.32p 50.56p 49.86p 50.44p 135264
10/07/2019 49.65p 50.13p 49.51p 49.80p 1712985
09/07/2019 49.33p 49.70p 49.30p 49.51p 794432
08/07/2019 49.49p 49.75p 49.31p 49.31p 114302
05/07/2019 49.35p 49.58p 49.19p 49.42p 31628
04/07/2019 49.10p 49.60p 49.10p 49.47p 3558885
03/07/2019 48.51p 49.64p 48.51p 49.22p 1669213
02/07/2019 50.00p 50.00p 49.60p 49.69p 213315
01/07/2019 49.66p 49.94p 49.47p 49.47p 190084
28/06/2019 48.37p 49.37p 48.37p 49.35p 2382037
27/06/2019 49.49p 49.59p 48.90p 48.90p 425680
26/06/2019 48.31p 49.74p 48.31p 49.71p 10069690
25/06/2019 48.90p 49.24p 48.86p 49.09p 64440
24/06/2019 49.99p 49.99p 48.88p 48.90p 42161048
21/06/2019 48.57p 49.70p 48.57p 49.01p 17917422
20/06/2019 48.90p 49.22p 48.31p 48.81p 339084
19/06/2019 48.33p 48.47p 48.12p 48.47p 4187509
18/06/2019 47.22p 48.46p 47.18p 48.46p 4598154
17/06/2019 47.29p 47.36p 46.94p 47.29p 35093680
14/06/2019 47.10p 47.59p 46.78p 47.59p 950304
13/06/2019 47.10p 47.40p 46.84p 47.15p 87557
12/06/2019 47.74p 47.97p 46.95p 47.28p 662085
11/06/2019 47.82p 48.50p 47.78p 48.45p 10384658
10/06/2019 48.01p 48.23p 48.01p 48.14p 610118
07/06/2019 47.48p 48.01p 47.46p 47.95p 5943881
06/06/2019 46.90p 47.47p 46.90p 47.31p 616040
05/06/2019 46.99p 47.15p 46.71p 46.87p 272343
04/06/2019 46.42p 47.49p 43.44p 47.49p 8996998
03/06/2019 46.60p 46.94p 46.01p 46.84p 448131
31/05/2019 46.29p 46.72p 46.02p 46.72p 105043
30/05/2019 47.32p 47.51p 46.84p 46.85p 56543
29/05/2019 46.79p 47.25p 46.46p 47.06p 514401
28/05/2019 48.10p 48.74p 47.52p 48.10p 127581
24/05/2019 47.65p 48.04p 47.36p 47.74p 2547497
23/05/2019 48.34p 48.46p 47.33p 47.77p 430378
22/05/2019 49.48p 49.49p 48.81p 49.39p 254479
21/05/2019 49.35p 49.99p 49.24p 49.99p 196004
20/05/2019 49.25p 49.96p 48.95p 49.53p 71854
17/05/2019 48.58p 49.66p 48.56p 49.66p 620508
16/05/2019 48.10p 48.60p 47.61p 48.18p 75409
15/05/2019 47.47p 48.17p 47.22p 48.17p 56283
14/05/2019 46.86p 47.69p 46.86p 47.69p 71632
13/05/2019 47.01p 47.31p 46.73p 47.27p 429023
10/05/2019 47.13p 47.20p 46.68p 47.20p 155727
09/05/2019 47.57p 47.57p 46.50p 46.95p 1051948
08/05/2019 46.95p 47.30p 46.69p 47.30p 1265738
07/05/2019 47.80p 47.92p 46.71p 47.10p 312922
03/05/2019 49.27p 49.60p 49.20p 49.60p 197531
02/05/2019 49.66p 49.79p 49.21p 49.40p 289968
01/05/2019 48.79p 49.37p 49.37p 49.37p 0
30/04/2019 48.79p 49.54p 48.40p 49.37p 6028420
29/04/2019 48.80p 49.50p 48.49p 48.94p 451252
26/04/2019 49.84p 50.10p 49.19p 49.58p 9231710
25/04/2019 50.00p 50.28p 49.69p 50.22p 2532255
24/04/2019 50.82p 51.83p 49.95p 50.40p 2603705
23/04/2019 51.24p 51.98p 51.02p 51.69p 3766760
18/04/2019 49.96p 50.67p 49.78p 50.67p 7180521
17/04/2019 49.96p 50.61p 49.47p 50.35p 516087
16/04/2019 49.99p 50.46p 49.44p 49.74p 1671294
15/04/2019 49.94p 50.20p 49.92p 50.10p 2077806
12/04/2019 50.12p 50.51p 45.88p 50.06p 748066
11/04/2019 50.30p 50.48p 46.08p 50.48p 3333007
10/04/2019 50.24p 50.49p 50.21p 50.42p 2705780
09/04/2019 50.58p 51.20p 50.23p 50.81p 285555
08/04/2019 50.33p 50.89p 50.28p 50.89p 10139110
05/04/2019 50.01p 50.51p 49.88p 50.17p 235099
04/04/2019 49.69p 50.20p 49.26p 50.20p 11287746
03/04/2019 50.24p 51.31p 50.00p 51.31p 4512126
02/04/2019 49.98p 50.38p 49.87p 50.38p 8170594
01/04/2019 50.02p 50.15p 49.75p 50.06p 3667083
29/03/2019 49.66p 49.89p 49.29p 49.89p 181602
28/03/2019 49.36p 49.58p 49.13p 49.58p 544412
27/03/2019 49.61p 49.91p 49.29p 49.91p 286578
26/03/2019 49.65p 50.15p 49.27p 50.15p 257092
25/03/2019 49.61p 49.71p 48.64p 48.64p 445343
22/03/2019 50.35p 50.42p 49.31p 49.31p 222523
21/03/2019 50.64p 50.84p 50.43p 50.67p 294925
20/03/2019 50.52p 51.00p 50.03p 50.03p 664881
19/03/2019 51.98p 52.57p 51.45p 52.08p 466708
18/03/2019 50.98p 52.23p 50.98p 51.84p 1557634
15/03/2019 51.45p 52.08p 51.45p 51.63p 373883
14/03/2019 51.46p 51.74p 51.42p 51.60p 1165597
13/03/2019 50.72p 51.47p 50.72p 51.47p 211644
12/03/2019 50.73p 50.84p 50.28p 50.83p 190885
11/03/2019 48.00p 50.86p 48.00p 50.72p 140039
08/03/2019 50.72p 51.11p 50.20p 50.47p 319709
07/03/2019 51.00p 51.20p 50.74p 50.76p 142298
06/03/2019 50.72p 51.17p 50.72p 50.72p 372972
05/03/2019 50.60p 50.85p 50.45p 50.51p 382011
04/03/2019 50.16p 50.58p 50.15p 50.20p 171956
01/03/2019 49.85p 50.68p 49.77p 50.68p 206884
28/02/2019 48.60p 49.99p 48.60p 49.98p 255963
27/02/2019 49.99p 50.51p 49.70p 50.33p 10076868
26/02/2019 49.39p 49.83p 49.22p 49.47p 83083
25/02/2019 49.99p 50.23p 49.42p 49.42p 93119
22/02/2019 49.42p 50.25p 49.41p 50.03p 1103343
21/02/2019 49.53p 50.01p 49.44p 50.01p 97803
20/02/2019 49.42p 49.78p 49.33p 49.51p 6366929
19/02/2019 49.55p 49.61p 49.33p 49.44p 233055
18/02/2019 49.69p 49.72p 49.20p 49.20p 92112
15/02/2019 49.19p 49.97p 49.01p 49.82p 245965
14/02/2019 49.13p 49.28p 48.77p 48.81p 708150
13/02/2019 48.38p 55.27p 48.38p 48.76p 310118
12/02/2019 49.01p 49.33p 48.79p 49.05p 319766
11/02/2019 48.97p 49.16p 48.54p 48.87p 484086
08/02/2019 48.03p 48.67p 47.99p 48.67p 458598
07/02/2019 48.31p 49.00p 48.04p 48.27p 201643
06/02/2019 48.72p 49.25p 48.44p 49.25p 125897
05/02/2019 48.76p 49.19p 48.26p 49.19p 350663
04/02/2019 48.19p 48.52p 47.67p 48.30p 205871
01/02/2019 47.60p 48.37p 47.40p 48.37p 422057
31/01/2019 47.71p 48.20p 47.61p 48.20p 479452
30/01/2019 46.99p 47.26p 46.84p 47.26p 130866
29/01/2019 47.31p 47.53p 46.69p 47.44p 144501
28/01/2019 46.88p 47.18p 46.57p 47.13p 609742
25/01/2019 47.30p 47.75p 47.21p 47.75p 192262
24/01/2019 46.67p 47.22p 45.96p 47.22p 715372
23/01/2019 47.10p 47.31p 46.65p 46.99p 446419
22/01/2019 46.99p 47.28p 46.72p 47.10p 2351727
21/01/2019 47.78p 47.85p 47.22p 47.60p 172380
18/01/2019 47.62p 48.02p 47.38p 47.88p 363178
17/01/2019 47.12p 47.33p 46.74p 47.30p 1973448
16/01/2019 46.91p 47.30p 46.60p 47.30p 125551
15/01/2019 46.56p 47.40p 46.43p 47.22p 684841
14/01/2019 46.50p 47.29p 46.28p 46.99p 3216362
11/01/2019 47.63p 48.06p 46.68p 46.97p 5458388
10/01/2019 48.00p 48.00p 47.19p 47.44p 457708
09/01/2019 47.56p 47.99p 47.38p 47.97p 122956
08/01/2019 47.47p 47.72p 47.19p 47.42p 246238
07/01/2019 47.43p 47.58p 46.70p 47.26p 88453
04/01/2019 48.25p 48.25p 46.89p 47.63p 559304
03/01/2019 46.10p 46.67p 45.92p 46.08p 152955
02/01/2019 45.18p 46.83p 44.81p 46.59p 110990
31/12/2018 46.44p 46.72p 46.17p 46.48p 32418
28/12/2018 45.70p 46.47p 45.60p 45.88p 215252
27/12/2018 46.13p 46.16p 44.79p 45.02p 143000
24/12/2018 45.90p 45.94p 45.39p 45.58p 5846
21/12/2018 45.84p 46.04p 45.14p 45.46p 718098
20/12/2018 46.07p 46.29p 45.69p 46.10p 743614
19/12/2018 46.67p 46.99p 46.55p 46.99p 198128
18/12/2018 47.77p 47.77p 46.76p 47.14p 1245862
17/12/2018 48.71p 49.14p 48.52p 48.67p 293483
14/12/2018 48.75p 49.39p 48.75p 49.13p 130161
13/12/2018 48.32p 49.04p 48.31p 48.94p 155516
12/12/2018 48.06p 48.76p 47.99p 48.67p 98279
11/12/2018 47.69p 48.26p 47.48p 48.14p 199775
10/12/2018 47.90p 48.20p 47.15p 47.51p 232515
07/12/2018 48.78p 49.14p 47.63p 48.50p 735046
06/12/2018 47.83p 48.26p 47.22p 47.22p 372777
05/12/2018 49.04p 49.19p 48.73p 48.73p 187648

*Close Price adjusted for both dividends and splits