Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/12/2018 50.01p 50.01p 49.40p 49.41p 562766
03/12/2018 49.99p 50.99p 49.81p 50.04p 262386
30/11/2018 48.23p 49.21p 48.23p 48.26p 131724
29/11/2018 48.12p 48.74p 47.71p 48.74p 383795
28/11/2018 48.32p 48.42p 48.00p 48.28p 32952
27/11/2018 48.23p 48.47p 47.86p 48.04p 287013
26/11/2018 48.23p 48.54p 47.88p 48.31p 245221
23/11/2018 48.84p 49.07p 47.42p 47.47p 626752
22/11/2018 49.42p 49.49p 48.87p 49.01p 540000
21/11/2018 49.09p 49.40p 48.90p 49.38p 216024
20/11/2018 49.11p 49.85p 48.55p 48.83p 263297
19/11/2018 51.00p 51.00p 49.52p 49.65p 179709
16/11/2018 50.77p 50.77p 49.71p 50.07p 107016
15/11/2018 49.83p 50.19p 49.43p 50.17p 279453
14/11/2018 48.80p 50.17p 48.70p 49.72p 484562
13/11/2018 50.27p 50.27p 49.01p 49.29p 353434
12/11/2018 50.33p 51.34p 50.30p 50.34p 226455
09/11/2018 50.30p 50.94p 50.14p 50.56p 739638
08/11/2018 51.99p 52.03p 51.32p 51.39p 199490
07/11/2018 51.07p 52.20p 51.00p 51.56p 253140
06/11/2018 50.09p 51.42p 50.09p 50.09p 56334
05/11/2018 50.32p 51.73p 50.32p 51.46p 412155
02/11/2018 51.01p 51.21p 50.23p 50.49p 152114
01/11/2018 51.57p 51.60p 50.36p 50.55p 212035
31/10/2018 51.38p 52.14p 50.95p 50.95p 63422
30/10/2018 50.17p 51.45p 50.10p 50.10p 161365
29/10/2018 50.40p 51.72p 50.40p 50.40p 299338
26/10/2018 51.13p 51.60p 49.44p 50.54p 847970
25/10/2018 51.14p 51.66p 49.81p 51.37p 374354
24/10/2018 50.69p 51.67p 50.61p 50.86p 294180
23/10/2018 51.10p 52.11p 50.85p 51.08p 173346
22/10/2018 52.20p 52.85p 52.06p 52.31p 211500
19/10/2018 53.51p 53.54p 52.81p 52.83p 156891
18/10/2018 53.51p 53.77p 52.80p 53.07p 171985
17/10/2018 54.00p 54.00p 53.10p 53.58p 242824
16/10/2018 53.22p 53.94p 52.61p 53.94p 164899
15/10/2018 53.18p 53.88p 52.97p 53.72p 654495
12/10/2018 53.90p 54.02p 53.12p 53.24p 217984
11/10/2018 53.86p 54.64p 53.44p 53.51p 6672421
10/10/2018 55.88p 56.22p 52.95p 55.13p 20457492
09/10/2018 54.50p 54.90p 54.43p 54.74p 81174
08/10/2018 54.88p 54.91p 53.96p 54.46p 136393
05/10/2018 55.87p 56.16p 55.22p 55.35p 681939
04/10/2018 56.70p 56.77p 56.07p 56.19p 195601
03/10/2018 56.30p 56.50p 56.03p 56.21p 36101
02/10/2018 56.50p 56.62p 56.00p 56.31p 227189
01/10/2018 56.23p 56.50p 56.02p 56.50p 158128
28/09/2018 55.00p 56.16p 55.00p 55.00p 10121005
27/09/2018 55.79p 56.16p 55.69p 55.97p 257239
26/09/2018 55.49p 55.72p 55.14p 55.29p 723980
25/09/2018 52.55p 56.19p 52.55p 55.35p 424156
24/09/2018 55.06p 55.79p 55.06p 55.60p 651595
21/09/2018 54.65p 55.17p 54.05p 54.66p 352861
20/09/2018 54.11p 54.93p 54.11p 54.72p 422305
19/09/2018 54.09p 54.22p 53.76p 53.98p 270483
18/09/2018 53.50p 54.13p 53.50p 53.90p 212441
17/09/2018 53.74p 53.95p 53.68p 53.72p 239326
14/09/2018 53.53p 53.99p 53.53p 53.94p 121740
13/09/2018 53.72p 54.06p 53.47p 53.56p 312980
12/09/2018 53.10p 53.98p 53.10p 53.88p 239575
11/09/2018 52.44p 52.98p 51.97p 52.88p 221777
10/09/2018 52.15p 52.25p 51.81p 51.91p 51690
07/09/2018 52.23p 52.26p 51.62p 51.99p 2127253
06/09/2018 52.55p 52.78p 52.03p 52.22p 98581
05/09/2018 53.19p 53.27p 52.54p 52.56p 382841
04/09/2018 54.20p 54.30p 53.60p 53.69p 384846
03/09/2018 53.78p 54.21p 53.78p 54.13p 42822
31/08/2018 54.00p 54.53p 54.00p 54.03p 33559
30/08/2018 54.78p 55.15p 54.47p 54.76p 254827
29/08/2018 54.65p 54.92p 54.50p 54.90p 444608
28/08/2018 55.17p 55.29p 54.80p 55.01p 100539
24/08/2018 54.34p 54.98p 54.06p 54.94p 503645
23/08/2018 53.58p 54.27p 53.58p 53.99p 223824
22/08/2018 52.98p 53.96p 52.98p 53.74p 116818
21/08/2018 52.86p 53.53p 52.86p 53.33p 51329
20/08/2018 52.72p 53.14p 52.72p 52.90p 36143
17/08/2018 52.38p 52.43p 52.01p 52.31p 139592
16/08/2018 52.20p 52.51p 52.13p 52.47p 82538
15/08/2018 53.37p 53.45p 51.87p 51.90p 225541
14/08/2018 54.05p 54.05p 53.70p 53.71p 135809
13/08/2018 54.25p 54.56p 54.09p 54.16p 365738
10/08/2018 54.67p 54.74p 53.90p 54.08p 295620
09/08/2018 55.30p 55.40p 55.17p 55.28p 107473
08/08/2018 55.94p 56.25p 55.48p 55.49p 173130
07/08/2018 55.24p 56.19p 55.22p 55.97p 121845
06/08/2018 54.79p 55.06p 54.58p 54.92p 87289
03/08/2018 54.83p 55.27p 54.64p 54.78p 174664
02/08/2018 55.01p 55.72p 54.77p 55.04p 157672
01/08/2018 55.61p 55.63p 55.44p 55.46p 291100
31/07/2018 54.61p 56.06p 54.61p 55.96p 237311
30/07/2018 54.92p 55.63p 54.92p 55.22p 287210
27/07/2018 54.60p 54.99p 54.25p 54.92p 136056
26/07/2018 53.00p 54.00p 52.52p 53.74p 126529
25/07/2018 52.78p 52.79p 52.46p 52.69p 248695
24/07/2018 52.26p 53.06p 52.19p 52.99p 503422
23/07/2018 52.56p 52.75p 52.17p 52.50p 300363
20/07/2018 52.73p 52.75p 52.01p 52.47p 267891
19/07/2018 53.04p 53.26p 52.75p 52.92p 126841
18/07/2018 52.89p 53.03p 52.45p 52.82p 1240383
17/07/2018 52.54p 52.82p 52.32p 52.78p 183562
16/07/2018 53.35p 53.39p 52.56p 52.76p 137119
13/07/2018 53.43p 53.58p 53.15p 53.52p 1196031
12/07/2018 52.82p 53.27p 52.68p 52.83p 163870
11/07/2018 54.52p 54.52p 53.16p 54.52p 115473
10/07/2018 54.30p 54.83p 54.16p 54.74p 94845
09/07/2018 53.75p 54.17p 53.58p 54.17p 202390
06/07/2018 53.75p 53.78p 52.94p 53.17p 155228
05/07/2018 53.15p 54.20p 53.15p 53.79p 675470
04/07/2018 52.92p 53.35p 52.78p 52.78p 292713
03/07/2018 52.35p 53.19p 52.25p 53.08p 182119
02/07/2018 51.43p 52.52p 51.43p 52.16p 275194
29/06/2018 52.51p 52.74p 52.27p 52.49p 78715
28/06/2018 52.39p 52.80p 51.99p 52.41p 151254
27/06/2018 52.24p 53.10p 51.68p 52.76p 176327
26/06/2018 51.74p 51.80p 51.42p 51.75p 38611
25/06/2018 53.26p 53.26p 51.55p 51.90p 38011
22/06/2018 50.95p 52.72p 50.66p 52.49p 183401
21/06/2018 51.33p 51.33p 50.67p 50.74p 464533
20/06/2018 51.89p 51.94p 51.15p 51.43p 357469
19/06/2018 51.91p 51.94p 51.26p 51.74p 20746952
18/06/2018 52.12p 52.44p 51.92p 52.10p 20657028
15/06/2018 52.75p 52.82p 52.23p 52.38p 414263
14/06/2018 51.79p 53.00p 51.76p 52.92p 211045
13/06/2018 52.00p 52.31p 51.85p 51.98p 20309210
12/06/2018 52.87p 53.22p 52.20p 52.36p 387769
11/06/2018 52.68p 52.84p 52.38p 52.65p 387514
08/06/2018 53.50p 53.58p 52.94p 52.94p 260576
07/06/2018 53.00p 53.57p 52.80p 53.54p 462403
06/06/2018 52.83p 52.92p 52.14p 52.63p 442490
05/06/2018 52.70p 53.16p 52.31p 52.56p 243647
04/06/2018 53.72p 53.72p 52.64p 52.91p 615052
01/06/2018 52.53p 52.86p 52.05p 52.83p 126648
31/05/2018 51.95p 52.37p 51.69p 51.95p 242513
30/05/2018 51.26p 51.97p 51.26p 51.69p 143953
29/05/2018 50.46p 51.30p 49.64p 51.06p 191283
25/05/2018 51.69p 52.15p 50.91p 51.22p 923133
24/05/2018 52.52p 52.82p 51.73p 52.10p 545034
23/05/2018 53.37p 53.37p 52.23p 52.37p 961771
22/05/2018 55.74p 55.74p 53.82p 53.83p 601328
21/05/2018 54.80p 54.85p 54.52p 54.61p 56214
18/05/2018 54.24p 54.92p 54.18p 54.79p 450379
17/05/2018 54.93p 54.93p 53.48p 54.12p 205042
16/05/2018 53.58p 53.88p 53.47p 53.69p 796470
15/05/2018 53.65p 54.14p 53.62p 53.62p 1066937
14/05/2018 53.22p 53.78p 53.09p 53.78p 216541
11/05/2018 52.83p 53.63p 52.58p 53.63p 1914461
10/05/2018 52.83p 52.90p 52.34p 52.90p 831425
09/05/2018 52.28p 52.78p 52.19p 52.56p 452689
08/05/2018 52.40p 52.40p 51.72p 51.72p 86412
04/05/2018 51.91p 52.22p 51.81p 51.83p 298673
03/05/2018 51.64p 51.83p 51.40p 51.40p 1232055
02/05/2018 52.78p 52.78p 51.70p 52.78p 277662
01/05/2018 51.89p 51.87p 51.87p 51.87p 0
30/04/2018 51.89p 52.33p 51.72p 51.87p 801445
27/04/2018 52.00p 56.03p 51.67p 52.00p 309630
26/04/2018 51.55p 52.01p 51.40p 51.85p 435569
25/04/2018 51.45p 51.57p 50.81p 50.81p 127881
24/04/2018 51.11p 51.84p 51.11p 51.65p 599665
23/04/2018 50.66p 51.19p 50.52p 51.19p 318632
20/04/2018 50.24p 50.78p 50.01p 50.24p 225142
19/04/2018 50.00p 50.65p 49.79p 50.65p 1120989
18/04/2018 49.06p 49.74p 49.05p 49.32p 240107
17/04/2018 48.82p 49.13p 48.76p 48.76p 5243993
16/04/2018 48.49p 48.80p 48.31p 48.46p 45892
13/04/2018 48.72p 49.04p 48.43p 49.04p 611941
12/04/2018 49.00p 49.26p 48.75p 49.26p 1167097
11/04/2018 48.50p 49.06p 48.44p 49.06p 87032
10/04/2018 48.35p 48.85p 48.31p 48.51p 19610
09/04/2018 48.35p 48.53p 48.24p 48.43p 4095733
06/04/2018 48.47p 48.81p 48.29p 48.78p 34789
05/04/2018 47.87p 48.79p 47.63p 48.79p 420093
04/04/2018 47.01p 47.28p 46.71p 47.18p 244477
03/04/2018 46.53p 46.97p 46.53p 46.72p 109843
29/03/2018 45.83p 46.43p 45.70p 46.36p 171947
28/03/2018 46.00p 46.00p 45.65p 45.82p 82770
27/03/2018 46.29p 46.31p 45.90p 46.27p 181583
26/03/2018 45.90p 46.18p 45.68p 46.10p 139185
23/03/2018 46.08p 46.15p 45.72p 46.15p 529160
22/03/2018 46.59p 46.60p 45.85p 46.27p 402238
21/03/2018 46.14p 46.66p 46.05p 46.66p 141596
20/03/2018 45.97p 46.60p 45.77p 46.60p 121478
19/03/2018 46.84p 46.90p 46.16p 46.56p 364337
16/03/2018 47.08p 47.78p 47.01p 47.38p 476940
15/03/2018 47.13p 47.18p 46.90p 47.11p 124870
14/03/2018 46.90p 47.33p 46.80p 46.80p 1070864
13/03/2018 46.90p 47.49p 46.77p 46.88p 619679
12/03/2018 46.62p 46.77p 45.59p 46.57p 3258348
09/03/2018 46.40p 46.58p 46.29p 46.36p 145491
08/03/2018 45.97p 46.49p 45.97p 46.47p 206144
07/03/2018 46.47p 46.47p 45.85p 46.24p 93881
06/03/2018 46.19p 46.46p 46.04p 46.39p 579847
05/03/2018 45.63p 46.60p 45.60p 46.60p 1159289
02/03/2018 46.30p 46.30p 45.28p 45.63p 175348
01/03/2018 45.90p 46.81p 45.90p 46.47p 816853
28/02/2018 47.20p 47.45p 46.80p 47.30p 157258
27/02/2018 47.35p 47.63p 47.08p 47.63p 16987
26/02/2018 47.44p 47.60p 47.21p 47.60p 426397
23/02/2018 46.94p 47.38p 46.89p 47.38p 22523
22/02/2018 46.45p 47.08p 46.28p 47.08p 57021
21/02/2018 46.21p 47.07p 46.21p 47.07p 126223

*Close Price adjusted for both dividends and splits