Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/08/2012 39.74p 40.09p 38.91p 39.74p 19229
07/08/2012 38.99p 39.74p 38.99p 39.74p 18074
06/08/2012 38.61p 38.90p 38.61p 38.61p 21128
03/08/2012 37.58p 38.47p 37.58p 38.31p 25269
02/08/2012 38.05p 38.75p 37.34p 38.00p 7412
01/08/2012 37.76p 38.12p 37.76p 37.76p 2506
31/07/2012 37.43p 38.25p 37.02p 37.43p 59018
30/07/2012 37.58p 38.47p 37.23p 37.58p 24888
27/07/2012 36.56p 38.06p 36.56p 37.24p 19917
26/07/2012 34.51p 36.12p 34.51p 35.90p 32358
25/07/2012 34.71p 35.62p 34.21p 34.71p 12467
24/07/2012 35.64p 35.72p 34.77p 34.94p 1878
23/07/2012 35.78p 35.85p 35.35p 35.78p 57879
20/07/2012 36.56p 41.30p 36.05p 36.56p 2594774
19/07/2012 36.61p 36.77p 36.42p 36.61p 176898
18/07/2012 36.25p 36.67p 36.06p 36.25p 61327
17/07/2012 36.28p 36.89p 35.88p 36.28p 47311
16/07/2012 36.03p 36.49p 35.68p 36.03p 120777
13/07/2012 35.76p 36.23p 35.45p 35.76p 2823
12/07/2012 35.78p 36.18p 35.24p 35.78p 12009
11/07/2012 35.80p 36.41p 35.30p 35.80p 2547
10/07/2012 36.09p 36.87p 35.94p 36.09p 14135
09/07/2012 35.97p 36.24p 35.75p 35.97p 617476
06/07/2012 36.31p 37.05p 36.06p 36.31p 107307
05/07/2012 36.83p 37.16p 36.42p 36.83p 142216
04/07/2012 36.94p 37.61p 36.48p 36.94p 19536
03/07/2012 36.15p 37.23p 35.60p 36.88p 58427
02/07/2012 35.41p 36.56p 35.41p 36.12p 208895
29/06/2012 34.92p 35.83p 34.32p 34.92p 1666374
28/06/2012 34.19p 34.19p 33.70p 34.19p 128954
27/06/2012 33.69p 34.20p 33.42p 33.69p 7469
26/06/2012 33.88p 34.63p 33.63p 33.88p 11004
25/06/2012 34.40p 34.49p 33.21p 33.72p 800819
22/06/2012 34.44p 35.22p 34.30p 34.44p 45216
21/06/2012 35.09p 35.47p 34.80p 35.09p 48074
20/06/2012 35.33p 35.33p 34.69p 35.33p 92977
19/06/2012 35.02p 35.94p 34.69p 35.02p 13094996
18/06/2012 35.15p 35.48p 34.51p 35.15p 425113
15/06/2012 35.07p 35.82p 35.07p 35.07p 562568
14/06/2012 34.78p 35.25p 34.58p 34.78p 7023348
13/06/2012 34.69p 35.54p 34.69p 34.69p 137091
12/06/2012 34.78p 35.42p 34.45p 34.85p 221276
11/06/2012 35.15p 35.82p 34.79p 35.15p 9051394
08/06/2012 34.68p 34.74p 34.50p 34.68p 502373
07/06/2012 34.94p 35.69p 34.80p 34.94p 4301
06/06/2012 34.60p 35.39p 34.31p 34.60p 334358
01/06/2012 34.83p 35.50p 33.50p 34.13p 798636
31/05/2012 34.65p 35.54p 34.30p 34.65p 198883
30/05/2012 34.76p 35.27p 34.46p 34.76p 954155
29/05/2012 35.22p 35.90p 34.45p 35.22p 153847
28/05/2012 35.49p 36.08p 34.98p 35.49p 318484
25/05/2012 35.17p 35.71p 34.94p 35.17p 335997
24/05/2012 34.80p 35.79p 34.53p 34.80p 328812
23/05/2012 34.80p 34.80p 34.09p 34.80p 779618
22/05/2012 34.82p 35.61p 34.68p 34.82p 516184
21/05/2012 34.56p 35.52p 34.13p 34.56p 693999
18/05/2012 34.23p 35.36p 34.21p 34.23p 459845
17/05/2012 35.17p 35.39p 33.98p 34.47p 813931
16/05/2012 34.07p 35.95p 33.60p 34.76p 190026
15/05/2012 34.78p 35.52p 34.22p 34.78p 103716
14/05/2012 34.74p 35.25p 33.83p 34.74p 76452
11/05/2012 35.04p 35.53p 34.65p 35.04p 136521
10/05/2012 34.89p 35.23p 34.74p 34.89p 158604
09/05/2012 35.12p 35.40p 34.12p 34.44p 451782
08/05/2012 35.60p 35.85p 34.62p 34.94p 40458
04/05/2012 36.13p 36.13p 35.43p 35.43p 243281
03/05/2012 36.43p 37.25p 35.46p 36.43p 101421
02/05/2012 36.80p 36.81p 36.07p 36.07p 5156
01/05/2012 36.45p 37.13p 35.86p 36.45p 0
30/04/2012 36.45p 37.13p 35.86p 36.45p 68545
27/04/2012 35.99p 36.64p 35.79p 35.99p 122738
26/04/2012 36.45p 37.08p 35.97p 36.45p 79396
25/04/2012 35.92p 36.74p 35.92p 35.92p 60699
24/04/2012 35.67p 36.31p 35.03p 35.67p 55541
23/04/2012 36.10p 36.35p 35.44p 35.53p 89339
20/04/2012 36.35p 36.88p 36.11p 36.35p 32253
19/04/2012 37.38p 37.94p 36.30p 36.66p 1351997
18/04/2012 37.33p 37.85p 37.15p 37.33p 20090
17/04/2012 36.88p 37.71p 36.88p 36.88p 89608
16/04/2012 36.66p 37.59p 36.20p 37.37p 43077
13/04/2012 36.83p 37.63p 36.42p 36.83p 210208
12/04/2012 37.13p 37.31p 36.49p 37.12p 9723
11/04/2012 37.06p 38.01p 36.67p 37.06p 41962
10/04/2012 37.74p 38.46p 37.14p 37.74p 116833
05/04/2012 38.15p 38.96p 37.69p 38.15p 102828
04/04/2012 38.53p 38.86p 37.47p 38.53p 253991
03/04/2012 39.06p 40.05p 38.40p 39.06p 379826
02/04/2012 38.56p 39.61p 38.48p 38.56p 141274
30/03/2012 38.23p 38.69p 37.59p 38.22p 336562
29/03/2012 38.15p 38.80p 35.61p 37.38p 348233
28/03/2012 38.05p 38.83p 36.93p 38.04p 274792
27/03/2012 41.06p 41.06p 37.69p 38.13p 624591
26/03/2012 40.97p 41.67p 40.38p 40.97p 899717
23/03/2012 40.84p 40.88p 39.88p 40.84p 88160
22/03/2012 41.48p 41.48p 40.17p 41.48p 60466
21/03/2012 41.88p 42.25p 41.11p 41.88p 74361
20/03/2012 42.23p 42.57p 41.71p 42.23p 96811
19/03/2012 42.09p 42.94p 41.40p 42.09p 346115
16/03/2012 42.54p 42.60p 42.37p 42.54p 18408
15/03/2012 42.40p 42.56p 42.37p 42.40p 22198
14/03/2012 42.74p 42.94p 42.52p 42.74p 19203
13/03/2012 42.35p 43.00p 41.84p 42.35p 46182
12/03/2012 42.02p 42.38p 41.82p 42.02p 29635
09/03/2012 42.13p 42.40p 41.73p 42.13p 85905
08/03/2012 41.56p 42.06p 41.51p 41.56p 13033
07/03/2012 41.54p 41.54p 41.08p 41.54p 687573
06/03/2012 42.28p 42.28p 41.61p 42.28p 40659
05/03/2012 42.25p 42.53p 42.03p 42.25p 40677
02/03/2012 42.44p 42.56p 41.96p 42.44p 155655
01/03/2012 42.09p 42.49p 41.83p 42.09p 336513
29/02/2012 42.17p 42.88p 41.76p 42.17p 58598
28/02/2012 42.10p 42.86p 41.23p 42.10p 130593
27/02/2012 41.92p 42.60p 41.13p 41.94p 91514
24/02/2012 42.10p 42.72p 41.85p 42.06p 134355
23/02/2012 41.71p 41.88p 41.65p 41.81p 136760
22/02/2012 41.77p 41.85p 41.10p 41.85p 361759
21/02/2012 41.60p 42.27p 40.89p 41.81p 360404
20/02/2012 41.99p 42.53p 41.03p 41.99p 36501
17/02/2012 41.60p 41.69p 41.33p 41.68p 72285
16/02/2012 40.91p 41.22p 40.84p 41.18p 96290
15/02/2012 40.95p 41.09p 40.86p 40.98p 34608
14/02/2012 40.86p 41.16p 40.86p 41.10p 92125
13/02/2012 40.98p 41.11p 40.76p 40.96p 65497
10/02/2012 40.71p 40.74p 40.62p 40.74p 37468
09/02/2012 41.07p 41.78p 40.61p 41.13p 167989
08/02/2012 41.08p 41.27p 40.66p 40.87p 84537
07/02/2012 40.73p 41.05p 40.61p 40.87p 14335
06/02/2012 41.59p 41.59p 40.28p 40.94p 128870
03/02/2012 40.67p 41.00p 40.65p 41.00p 20766
02/02/2012 40.56p 40.94p 40.29p 40.80p 80004
01/02/2012 40.76p 41.51p 40.45p 40.45p 51666
31/01/2012 40.40p 40.62p 40.32p 40.44p 43090
30/01/2012 40.00p 40.06p 39.68p 40.00p 115013
27/01/2012 40.27p 41.10p 40.25p 40.26p 50031
26/01/2012 40.45p 40.64p 40.20p 40.48p 48070
25/01/2012 40.47p 40.67p 39.98p 40.33p 50786
24/01/2012 40.06p 40.82p 40.06p 40.38p 34896
23/01/2012 39.79p 39.98p 39.79p 39.97p 26846
20/01/2012 40.31p 40.36p 39.49p 39.78p 81438
19/01/2012 40.98p 40.98p 40.08p 40.29p 67935
18/01/2012 40.05p 40.70p 39.89p 40.08p 53724
17/01/2012 39.90p 40.33p 39.90p 40.25p 63700
16/01/2012 39.04p 39.90p 39.04p 39.51p 49039
13/01/2012 39.29p 39.50p 38.64p 39.01p 127522
12/01/2012 39.78p 39.98p 39.13p 39.13p 98944
11/01/2012 40.19p 40.27p 39.40p 39.88p 80711
10/01/2012 40.44p 41.03p 40.19p 40.40p 89087
09/01/2012 40.20p 40.63p 39.59p 40.03p 12080
06/01/2012 40.19p 40.35p 39.34p 39.98p 42942
05/01/2012 40.38p 40.54p 39.63p 39.86p 35454
04/01/2012 40.20p 41.15p 40.03p 40.28p 30742
03/01/2012 39.52p 40.74p 39.34p 40.09p 7378
30/12/2011 38.77p 39.63p 38.77p 39.40p 85705
29/12/2011 38.62p 39.43p 38.41p 39.12p 9211
28/12/2011 38.99p 38.99p 37.81p 37.99p 524533
23/12/2011 38.28p 38.81p 38.28p 38.71p 6814
22/12/2011 37.92p 38.13p 37.81p 37.97p 1119287
21/12/2011 37.33p 37.53p 36.56p 37.30p 5075
20/12/2011 36.46p 36.69p 36.23p 36.52p 82643
19/12/2011 36.14p 36.65p 36.14p 36.45p 8553
16/12/2011 37.31p 37.31p 36.85p 37.11p 14700
15/12/2011 37.67p 38.48p 37.47p 37.57p 12534
14/12/2011 38.37p 38.37p 37.72p 38.00p 537016
13/12/2011 38.28p 38.84p 38.21p 38.75p 8443
12/12/2011 38.58p 38.58p 38.05p 38.05p 9375
09/12/2011 38.31p 38.92p 37.85p 38.71p 1020
08/12/2011 38.76p 38.76p 38.05p 38.08p 14111
07/12/2011 39.04p 39.26p 38.41p 38.48p 22988
06/12/2011 39.00p 39.13p 38.52p 38.65p 11837
05/12/2011 38.98p 38.98p 38.74p 38.76p 15614
02/12/2011 38.68p 38.92p 38.65p 38.77p 1276
01/12/2011 38.38p 38.65p 38.38p 38.53p 6673
30/11/2011 36.95p 38.34p 36.95p 38.33p 33153
29/11/2011 36.11p 37.46p 36.11p 37.20p 42474
28/11/2011 36.05p 36.92p 36.05p 36.91p 81182
25/11/2011 34.94p 35.69p 34.90p 35.69p 2982
24/11/2011 35.47p 35.47p 34.65p 34.84p 55481
23/11/2011 35.72p 35.73p 35.26p 35.73p 1200
22/11/2011 35.54p 36.57p 35.50p 36.00p 73877
21/11/2011 36.70p 36.70p 36.02p 36.02p 119205
18/11/2011 37.12p 37.67p 37.03p 37.16p 208235
17/11/2011 37.55p 37.58p 37.29p 37.50p 77074
16/11/2011 37.53p 37.65p 36.95p 37.24p 2359
15/11/2011 37.07p 37.29p 36.95p 37.25p 278930
14/11/2011 37.94p 38.01p 36.78p 37.62p 84700
11/11/2011 37.16p 38.30p 37.16p 38.30p 635
10/11/2011 37.38p 38.31p 36.99p 37.19p 5314
09/11/2011 36.62p 37.97p 36.62p 37.22p 24263
08/11/2011 37.09p 37.99p 37.09p 37.56p 33531
07/11/2011 36.11p 37.22p 36.11p 36.95p 4392
04/11/2011 37.68p 37.68p 37.03p 37.03p 92037
03/11/2011 36.75p 37.94p 36.75p 37.59p 1848
02/11/2011 37.04p 37.08p 36.44p 37.08p 128355
01/11/2011 36.79p 36.91p 36.31p 36.67p 11561
31/10/2011 38.14p 38.23p 37.81p 37.81p 41872
28/10/2011 39.00p 39.26p 37.88p 38.57p 18126
27/10/2011 38.43p 39.77p 38.16p 39.05p 96782
26/10/2011 37.55p 37.90p 37.36p 37.79p 58885
25/10/2011 37.75p 38.47p 37.52p 37.74p 2800
24/10/2011 37.31p 37.48p 37.16p 37.25p 16222

*Close Price adjusted for both dividends and splits