Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/10/2011 38.26p 38.26p 36.91p 38.00p 11533
20/10/2011 36.83p 37.59p 36.83p 37.49p 12722
19/10/2011 37.44p 37.60p 37.35p 37.51p 62191
18/10/2011 36.72p 37.32p 36.72p 36.74p 1300
17/10/2011 37.54p 37.54p 37.01p 37.12p 18730
14/10/2011 37.26p 37.94p 36.62p 36.62p 89614
13/10/2011 35.66p 36.44p 35.66p 36.24p 29998
12/10/2011 36.20p 39.51p 36.08p 36.57p 433930
11/10/2011 35.85p 35.85p 35.60p 35.62p 418656
10/10/2011 35.40p 36.48p 35.36p 35.86p 177305
07/10/2011 34.44p 35.33p 34.44p 35.33p 172267
06/10/2011 33.17p 34.62p 33.17p 34.35p 106104
05/10/2011 32.73p 33.33p 32.73p 33.25p 88166
04/10/2011 32.05p 32.48p 31.87p 32.15p 38831
03/10/2011 32.69p 33.35p 32.38p 32.45p 193688
30/09/2011 33.01p 33.24p 32.74p 33.03p 468090
29/09/2011 32.33p 33.14p 32.12p 32.94p 31276
28/09/2011 32.38p 33.06p 32.38p 32.92p 1217560
27/09/2011 32.26p 32.87p 31.91p 32.84p 420376
26/09/2011 30.91p 31.55p 30.60p 30.60p 64605
23/09/2011 30.73p 34.05p 29.21p 34.05p 85725
22/09/2011 32.08p 32.08p 30.15p 30.60p 82458
21/09/2011 33.14p 33.14p 32.21p 32.21p 5954
20/09/2011 32.53p 32.60p 32.06p 32.60p 161464
19/09/2011 32.19p 32.81p 31.67p 32.00p 137817
16/09/2011 33.58p 33.82p 32.61p 33.00p 245770
15/09/2011 33.17p 34.06p 32.72p 34.06p 9876
14/09/2011 32.28p 32.74p 32.25p 32.69p 62155
13/09/2011 31.79p 32.30p 31.13p 32.27p 21394828
12/09/2011 31.13p 32.54p 31.03p 33.07p 353206
09/09/2011 33.48p 33.78p 33.07p 33.07p 38865
08/09/2011 33.01p 34.35p 33.01p 33.66p 45712
07/09/2011 32.56p 33.22p 32.37p 32.85p 54744
06/09/2011 32.20p 34.33p 31.58p 34.33p 2315
05/09/2011 32.91p 34.33p 31.90p 32.16p 83248
02/09/2011 34.87p 34.87p 33.25p 34.33p 29753
01/09/2011 34.21p 34.49p 34.01p 34.01p 354986
31/08/2011 33.60p 34.00p 33.21p 33.79p 65658
30/08/2011 33.45p 33.85p 33.00p 33.15p 75157
26/08/2011 32.53p 32.64p 32.08p 32.50p 7792
25/08/2011 32.77p 33.87p 32.55p 32.85p 88918
24/08/2011 33.91p 38.43p 32.88p 38.43p 3227
23/08/2011 33.22p 34.16p 32.94p 33.08p 46262
22/08/2011 32.90p 33.50p 32.19p 32.19p 11611
19/08/2011 32.09p 33.04p 31.56p 31.99p 79424
18/08/2011 34.23p 38.43p 32.45p 38.43p 266330
17/08/2011 33.51p 38.43p 33.51p 38.43p 6821
16/08/2011 32.95p 38.43p 32.19p 38.43p 21284
15/08/2011 33.49p 33.49p 33.49p 33.49p 75000
12/08/2011 31.73p 33.35p 31.73p 33.09p 134486
11/08/2011 32.51p 38.43p 30.62p 38.43p 44883
10/08/2011 33.14p 33.82p 31.67p 31.67p 53004
09/08/2011 32.69p 33.71p 31.79p 33.11p 99089
08/08/2011 34.97p 34.97p 33.29p 33.29p 51303
05/08/2011 34.76p 35.21p 34.02p 34.24p 74417
04/08/2011 36.09p 36.64p 35.26p 35.26p 278274
03/08/2011 36.35p 40.05p 36.09p 40.05p 258745
02/08/2011 37.82p 37.88p 36.80p 37.16p 133121
01/08/2011 37.80p 37.80p 37.08p 37.08p 133059
29/07/2011 37.80p 38.38p 36.84p 37.78p 22221
28/07/2011 38.33p 38.91p 38.08p 38.37p 42937
27/07/2011 39.08p 39.57p 38.68p 38.68p 52309
26/07/2011 39.39p 39.39p 38.60p 39.06p 18179
25/07/2011 39.51p 39.69p 39.31p 39.45p 19616
22/07/2011 39.22p 39.81p 39.22p 39.53p 39386
21/07/2011 38.58p 39.04p 38.26p 39.01p 72108
20/07/2011 38.66p 40.76p 38.40p 40.76p 8151
19/07/2011 38.15p 39.04p 38.15p 38.21p 76883
18/07/2011 38.08p 40.76p 37.92p 40.76p 23428
15/07/2011 38.46p 38.46p 38.30p 38.40p 34292
14/07/2011 38.62p 38.75p 38.44p 38.60p 34706
13/07/2011 38.73p 39.24p 38.49p 38.76p 21699
12/07/2011 38.77p 40.76p 38.33p 40.76p 104792
11/07/2011 39.68p 39.69p 39.17p 39.28p 142792
08/07/2011 40.70p 40.78p 39.93p 40.14p 78756
07/07/2011 40.38p 40.71p 40.04p 40.05p 29819
06/07/2011 39.66p 40.76p 39.62p 40.76p 18609
05/07/2011 39.68p 39.87p 39.64p 39.76p 3433
04/07/2011 39.89p 40.01p 39.87p 40.01p 9060
01/07/2011 39.81p 40.06p 39.68p 39.89p 132450
30/06/2011 39.41p 39.88p 39.26p 39.61p 270212
29/06/2011 38.97p 40.76p 38.94p 40.76p 93258
28/06/2011 38.30p 38.65p 38.28p 38.40p 43188
27/06/2011 38.24p 40.76p 38.02p 40.76p 3016
24/06/2011 38.57p 40.76p 37.92p 40.76p 13249
23/06/2011 38.24p 38.24p 37.81p 37.97p 11204
22/06/2011 38.74p 40.76p 38.10p 40.76p 8761
21/06/2011 38.64p 38.90p 38.36p 38.90p 5051521
20/06/2011 37.68p 38.10p 37.68p 38.06p 111470
17/06/2011 37.85p 38.54p 37.85p 38.19p 61826
16/06/2011 37.42p 40.76p 37.42p 40.76p 70336
15/06/2011 38.37p 38.37p 37.74p 37.74p 6962
14/06/2011 38.08p 42.47p 38.08p 42.47p 1793
13/06/2011 37.94p 38.16p 37.90p 38.06p 7578
10/06/2011 38.64p 42.47p 37.92p 42.47p 2768
09/06/2011 38.29p 42.47p 38.10p 42.47p 8348
08/06/2011 38.12p 38.34p 37.95p 38.21p 105927
07/06/2011 38.10p 38.45p 38.10p 38.28p 41562
06/06/2011 38.43p 42.47p 38.08p 42.47p 89570
03/06/2011 38.79p 42.47p 38.22p 42.47p 46991
02/06/2011 39.39p 42.47p 38.94p 42.47p 4516
01/06/2011 40.18p 40.28p 39.44p 39.69p 161511
31/05/2011 40.08p 42.47p 40.06p 42.47p 8411
27/05/2011 39.71p 42.47p 39.53p 42.47p 53032
26/05/2011 39.54p 42.47p 39.15p 42.47p 93490
25/05/2011 39.22p 39.36p 39.06p 39.30p 3556377
24/05/2011 39.72p 39.72p 39.42p 39.63p 222994
23/05/2011 39.60p 39.87p 39.49p 39.49p 37910
20/05/2011 41.82p 41.85p 41.13p 41.40p 30454
19/05/2011 41.23p 42.47p 40.99p 42.47p 5004657
18/05/2011 40.92p 40.96p 40.63p 40.78p 3024404
17/05/2011 40.71p 42.47p 40.33p 42.47p 13042
16/05/2011 40.63p 40.68p 40.19p 40.25p 85691
13/05/2011 41.34p 42.47p 40.66p 42.47p 1932
12/05/2011 40.82p 40.94p 40.66p 40.94p 106115
11/05/2011 41.61p 42.71p 41.49p 42.71p 20938
10/05/2011 41.58p 43.84p 41.58p 43.84p 4334
09/05/2011 41.36p 43.84p 41.14p 43.84p 2989
06/05/2011 40.75p 41.73p 40.75p 41.61p 38141
05/05/2011 42.00p 43.84p 41.13p 43.84p 53969
04/05/2011 42.31p 42.37p 41.64p 41.75p 288671
03/05/2011 43.17p 43.17p 42.44p 42.79p 19236
28/04/2011 43.03p 43.10p 42.91p 43.01p 34830
27/04/2011 42.40p 43.84p 42.40p 43.84p 144716
26/04/2011 42.00p 43.84p 41.75p 43.84p 27096
21/04/2011 42.01p 42.23p 42.01p 42.05p 61719
20/04/2011 41.14p 41.82p 41.14p 41.82p 33134
19/04/2011 40.74p 43.84p 40.67p 43.84p 54987
18/04/2011 41.45p 41.45p 40.52p 40.69p 89735
15/04/2011 41.67p 41.78p 41.30p 41.59p 7975
14/04/2011 41.83p 41.85p 41.37p 41.64p 71201
13/04/2011 42.00p 43.84p 42.00p 43.84p 22619
12/04/2011 42.42p 42.44p 41.72p 41.94p 228777
11/04/2011 43.00p 43.30p 42.74p 43.14p 6481
08/04/2011 43.12p 43.18p 42.99p 42.99p 11598
07/04/2011 43.01p 43.84p 42.91p 43.84p 4585
06/04/2011 43.49p 43.59p 43.00p 43.06p 593090
05/04/2011 43.30p 43.71p 43.26p 43.56p 242180
04/04/2011 43.49p 43.60p 43.39p 43.44p 416236
01/04/2011 43.02p 43.60p 42.82p 43.60p 344199
31/03/2011 43.20p 43.30p 42.95p 42.96p 128361
30/03/2011 43.02p 43.26p 42.92p 42.92p 9056
29/03/2011 42.58p 43.84p 42.26p 43.84p 85776
28/03/2011 42.76p 42.76p 42.64p 42.64p 68650
25/03/2011 42.50p 43.84p 42.42p 43.84p 6800
24/03/2011 41.95p 42.56p 41.95p 42.51p 28069
23/03/2011 41.44p 42.31p 41.40p 42.08p 148566
22/03/2011 41.92p 41.98p 41.52p 41.98p 52616
21/03/2011 41.37p 41.51p 41.32p 41.51p 4513
18/03/2011 41.10p 41.53p 40.76p 41.18p 194152
17/03/2011 40.19p 40.91p 39.75p 40.19p 36910
16/03/2011 40.47p 40.89p 39.82p 39.82p 240685
15/03/2011 40.51p 40.72p 40.10p 40.62p 162146
14/03/2011 41.69p 43.84p 41.45p 43.84p 132767
11/03/2011 42.30p 42.39p 41.94p 42.26p 9135
10/03/2011 42.71p 42.71p 42.37p 42.67p 327542
09/03/2011 43.21p 43.31p 43.03p 43.10p 209385
08/03/2011 43.67p 43.84p 43.15p 43.84p 100522
07/03/2011 43.96p 44.47p 43.68p 43.84p 6635
04/03/2011 44.47p 44.48p 43.95p 44.43p 185736
03/03/2011 43.55p 44.24p 43.51p 43.84p 56160
02/03/2011 43.21p 43.36p 42.98p 43.36p 12763
01/03/2011 44.40p 44.40p 43.66p 44.14p 255096
28/02/2011 43.93p 44.52p 43.68p 43.84p 18873
25/02/2011 43.58p 44.09p 43.58p 43.84p 86962
24/02/2011 43.10p 44.05p 43.10p 43.74p 107962
23/02/2011 42.89p 43.33p 42.83p 42.93p 1024650
22/02/2011 42.84p 43.38p 42.32p 42.68p 122611
21/02/2011 43.55p 43.55p 42.95p 42.95p 6622
18/02/2011 43.64p 43.77p 43.62p 43.70p 69516
17/02/2011 43.35p 43.46p 43.17p 43.42p 36602
16/02/2011 43.76p 43.76p 43.26p 43.45p 36159
15/02/2011 43.21p 43.82p 43.21p 43.47p 51895
14/02/2011 43.49p 43.58p 43.17p 43.31p 144496
11/02/2011 43.07p 43.67p 43.06p 43.44p 101833
10/02/2011 42.80p 43.47p 42.71p 43.00p 113109
09/02/2011 43.47p 43.60p 43.11p 43.11p 19583
08/02/2011 43.79p 43.79p 43.40p 43.63p 152510
07/02/2011 43.84p 43.90p 43.38p 43.52p 646917
04/02/2011 43.60p 43.85p 43.52p 43.52p 67900
03/02/2011 43.50p 44.00p 43.27p 43.46p 148677
02/02/2011 43.77p 44.10p 43.74p 43.97p 114795
01/02/2011 43.31p 44.20p 43.25p 43.84p 94630
31/01/2011 42.33p 42.92p 42.31p 42.31p 84732
28/01/2011 42.97p 43.22p 42.33p 42.33p 331936
27/01/2011 42.96p 43.60p 42.96p 43.00p 77615
26/01/2011 42.82p 43.31p 42.62p 43.06p 82108
25/01/2011 43.22p 43.22p 42.44p 42.68p 48298
24/01/2011 42.62p 42.96p 42.53p 42.92p 124774
21/01/2011 42.31p 42.98p 42.31p 42.82p 814333
20/01/2011 42.35p 42.36p 41.93p 42.00p 454067
19/01/2011 42.58p 42.58p 42.20p 42.20p 24899
18/01/2011 42.47p 42.70p 42.15p 42.50p 324509
17/01/2011 42.38p 42.41p 42.13p 42.19p 17986
14/01/2011 42.10p 42.40p 41.94p 42.27p 23835
13/01/2011 41.65p 41.90p 41.55p 41.74p 89331
12/01/2011 41.06p 41.74p 41.06p 41.74p 77029
11/01/2011 40.78p 41.12p 40.53p 40.59p 120108
10/01/2011 40.87p 40.87p 40.69p 40.72p 40621
07/01/2011 41.04p 41.53p 41.01p 41.29p 107637

*Close Price adjusted for both dividends and splits