Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/07/2016 43.10p 43.53p 42.86p 43.19p 207513
21/07/2016 43.49p 43.51p 42.84p 43.49p 463994
20/07/2016 43.47p 43.80p 43.03p 43.30p 235777
19/07/2016 43.21p 43.54p 43.08p 43.35p 312354
18/07/2016 43.83p 44.17p 43.27p 43.51p 164904
15/07/2016 43.77p 44.00p 43.52p 43.83p 187756
14/07/2016 44.04p 44.58p 43.50p 44.42p 273848
13/07/2016 44.36p 44.36p 43.50p 44.36p 382608
12/07/2016 44.55p 44.55p 43.59p 44.55p 709405
11/07/2016 42.72p 43.40p 42.69p 43.35p 120126
08/07/2016 41.97p 42.66p 41.52p 42.28p 348912
07/07/2016 42.09p 42.51p 41.97p 42.02p 179845
06/07/2016 42.37p 42.50p 41.53p 41.97p 608225
05/07/2016 43.86p 43.86p 42.02p 42.02p 688496
04/07/2016 42.91p 44.04p 42.91p 42.91p 235328
01/07/2016 43.36p 43.85p 43.21p 43.51p 147726
30/06/2016 42.66p 43.56p 42.59p 42.78p 1217263
29/06/2016 42.97p 43.91p 41.92p 43.60p 273730
28/06/2016 41.11p 41.56p 40.69p 41.33p 275849
27/06/2016 40.29p 41.06p 40.15p 40.37p 372795
24/06/2016 41.25p 43.69p 39.24p 41.92p 253849
23/06/2016 43.31p 44.08p 43.03p 43.40p 83061
22/06/2016 44.16p 44.16p 42.97p 43.29p 128993
21/06/2016 42.48p 43.35p 42.44p 42.90p 410660
20/06/2016 43.14p 43.14p 42.14p 42.44p 301323
17/06/2016 40.85p 41.47p 40.48p 41.06p 435552
16/06/2016 40.19p 40.48p 39.88p 40.27p 5259155
15/06/2016 41.55p 41.55p 40.03p 40.59p 5005970
14/06/2016 40.89p 41.72p 40.03p 40.06p 3324784
13/06/2016 41.76p 42.01p 41.42p 41.59p 3115883
10/06/2016 42.58p 42.85p 41.80p 42.38p 3293028
09/06/2016 43.19p 43.62p 42.47p 43.00p 13354795
08/06/2016 43.69p 43.81p 43.33p 43.48p 364148
07/06/2016 42.72p 43.76p 42.17p 43.56p 339024
06/06/2016 41.85p 42.80p 41.72p 42.17p 455764
03/06/2016 42.87p 43.03p 42.06p 42.46p 1583268
02/06/2016 43.03p 43.08p 42.10p 42.69p 5536827
01/06/2016 43.49p 43.58p 42.81p 43.31p 4882693
31/05/2016 43.72p 43.89p 40.15p 43.72p 3224393
27/05/2016 43.91p 44.26p 43.66p 43.88p 3184218
26/05/2016 45.55p 45.55p 43.99p 44.28p 8323002
25/05/2016 43.50p 44.13p 43.48p 43.72p 55087
24/05/2016 42.32p 43.23p 42.32p 42.72p 183317
23/05/2016 42.73p 45.53p 42.28p 42.71p 128933
20/05/2016 42.13p 43.01p 42.13p 42.83p 624379
19/05/2016 42.86p 43.32p 41.92p 42.46p 1222935
18/05/2016 42.72p 43.33p 42.71p 43.08p 119008
17/05/2016 43.29p 43.87p 42.89p 43.15p 305341
16/05/2016 42.53p 43.33p 42.53p 42.90p 116235
13/05/2016 42.20p 43.06p 42.20p 42.65p 402389
12/05/2016 42.88p 43.78p 42.58p 42.90p 567336
11/05/2016 42.65p 42.89p 42.17p 42.78p 140431
10/05/2016 42.31p 42.69p 42.13p 42.46p 90685
09/05/2016 42.75p 43.14p 42.00p 42.47p 779969
06/05/2016 42.07p 42.99p 41.75p 42.54p 472268
05/05/2016 42.18p 42.76p 42.17p 42.34p 1190095
04/05/2016 42.51p 43.29p 41.97p 42.35p 238501
03/05/2016 43.76p 44.34p 42.72p 43.29p 197741
29/04/2016 44.62p 44.69p 43.93p 44.34p 735008
28/04/2016 44.53p 45.12p 44.43p 44.74p 724523
27/04/2016 44.40p 45.20p 43.81p 44.51p 597803
26/04/2016 43.87p 44.09p 43.53p 43.81p 434403
25/04/2016 43.69p 43.86p 43.26p 43.70p 1233468
22/04/2016 42.59p 43.88p 42.59p 43.70p 211251
21/04/2016 43.73p 43.83p 43.16p 43.68p 899847
20/04/2016 42.63p 43.47p 42.43p 43.03p 308446
19/04/2016 42.54p 42.99p 42.10p 42.69p 329914
18/04/2016 40.77p 42.67p 40.60p 42.13p 1389704
15/04/2016 42.65p 42.92p 36.24p 42.67p 649450
14/04/2016 42.06p 42.86p 36.24p 42.53p 578141
13/04/2016 41.63p 42.57p 41.63p 41.96p 272906
12/04/2016 40.49p 41.00p 40.18p 40.74p 95825
11/04/2016 39.71p 40.40p 36.24p 40.06p 541593
08/04/2016 39.02p 40.08p 38.78p 39.88p 208963
07/04/2016 39.17p 39.44p 38.35p 38.78p 150069
06/04/2016 38.74p 39.01p 38.33p 38.71p 951708
05/04/2016 38.44p 38.66p 37.99p 38.33p 283865
04/04/2016 39.90p 39.90p 38.56p 39.06p 535872
01/04/2016 39.56p 39.59p 38.24p 38.74p 940963
31/03/2016 40.65p 40.65p 39.94p 40.03p 200641
30/03/2016 40.23p 41.47p 40.23p 40.92p 122708
29/03/2016 40.29p 40.53p 39.57p 39.94p 111477
24/03/2016 40.40p 40.40p 39.66p 40.19p 29709
23/03/2016 41.49p 41.74p 39.51p 40.76p 161524
22/03/2016 41.38p 41.43p 40.88p 41.22p 112651
21/03/2016 42.00p 42.08p 41.33p 41.38p 64707
18/03/2016 43.00p 43.13p 42.60p 42.95p 142599
17/03/2016 42.51p 43.33p 41.59p 42.69p 596459
16/03/2016 41.64p 42.06p 41.51p 41.99p 23877
15/03/2016 41.67p 41.67p 41.31p 41.42p 10098
14/03/2016 42.02p 42.56p 41.86p 42.08p 198438
11/03/2016 41.80p 42.35p 40.87p 42.17p 207592
10/03/2016 42.15p 43.31p 40.81p 41.00p 123514
09/03/2016 41.92p 42.60p 41.92p 42.13p 116240
08/03/2016 42.31p 42.72p 41.86p 42.03p 159298
07/03/2016 42.51p 42.84p 41.87p 42.72p 54017
04/03/2016 42.35p 46.20p 42.04p 42.68p 326958
03/03/2016 42.24p 45.85p 41.84p 42.10p 130653
02/03/2016 41.76p 42.21p 41.08p 42.13p 150988
01/03/2016 41.35p 41.75p 41.24p 41.53p 174406
29/02/2016 40.49p 41.38p 40.40p 41.17p 30878
26/02/2016 40.29p 41.33p 40.29p 40.94p 67519
25/02/2016 39.71p 40.30p 39.69p 39.81p 65431
24/02/2016 39.54p 40.14p 38.46p 38.92p 852726
23/02/2016 40.12p 40.85p 39.75p 39.75p 168532
22/02/2016 40.10p 40.86p 40.10p 40.86p 11777
19/02/2016 39.51p 39.81p 39.30p 39.56p 358543
18/02/2016 39.51p 40.04p 39.35p 39.51p 984564
17/02/2016 37.72p 39.35p 37.72p 39.17p 933527
16/02/2016 40.00p 40.02p 38.44p 38.64p 342340
15/02/2016 39.40p 39.48p 38.63p 38.78p 374507
12/02/2016 36.40p 38.00p 36.35p 37.90p 52130
11/02/2016 36.65p 36.65p 35.33p 35.37p 542204
10/02/2016 37.22p 37.46p 36.52p 36.57p 243921
09/02/2016 38.23p 38.36p 36.69p 36.88p 664034
08/02/2016 39.10p 42.79p 37.72p 38.26p 166687
05/02/2016 39.28p 39.47p 38.74p 38.93p 76719
04/02/2016 39.19p 39.80p 38.84p 39.40p 109829
03/02/2016 38.15p 38.46p 37.90p 38.46p 152739
02/02/2016 39.27p 39.28p 37.87p 38.19p 127907
01/02/2016 41.17p 41.17p 39.65p 39.99p 78201
29/01/2016 41.02p 41.03p 40.40p 40.65p 62388
28/01/2016 40.15p 41.16p 39.63p 40.25p 317823
27/01/2016 39.47p 40.15p 38.94p 39.96p 52572
26/01/2016 37.58p 39.67p 37.42p 39.67p 40489
25/01/2016 39.38p 39.38p 38.27p 38.56p 162430
22/01/2016 39.40p 39.88p 38.99p 39.38p 93039
21/01/2016 36.46p 37.61p 36.27p 37.48p 321675
20/01/2016 37.48p 38.59p 36.43p 36.43p 224716
19/01/2016 38.87p 39.31p 38.37p 38.60p 142667
18/01/2016 37.40p 38.82p 37.40p 38.03p 116687
15/01/2016 39.00p 39.00p 37.56p 37.56p 437930
14/01/2016 37.51p 39.01p 37.28p 38.92p 231554
13/01/2016 37.92p 38.63p 37.67p 37.77p 320823
12/01/2016 37.35p 38.34p 37.01p 37.21p 254078
11/01/2016 37.45p 38.40p 37.35p 37.49p 28973
08/01/2016 38.90p 38.90p 37.35p 37.44p 177326
07/01/2016 38.35p 38.92p 37.72p 38.86p 106941
06/01/2016 40.15p 40.15p 39.63p 39.81p 121223
05/01/2016 41.00p 41.00p 39.97p 39.97p 12781
04/01/2016 41.06p 44.50p 40.26p 40.51p 187613
31/12/2015 40.85p 41.58p 40.85p 41.58p 1103
30/12/2015 42.10p 42.17p 41.55p 41.58p 61161
29/12/2015 41.61p 42.14p 41.61p 42.03p 112678
24/12/2015 42.40p 42.40p 42.08p 42.08p 3
23/12/2015 41.23p 42.16p 40.81p 42.13p 514603
22/12/2015 40.72p 40.98p 40.61p 40.88p 18390
21/12/2015 41.08p 41.80p 40.72p 40.91p 92735
18/12/2015 41.40p 42.19p 41.37p 41.86p 97074
17/12/2015 43.00p 43.00p 41.78p 41.90p 341756
16/12/2015 42.43p 42.69p 42.06p 42.06p 114248
15/12/2015 41.12p 42.49p 41.12p 42.31p 682129
14/12/2015 41.74p 42.22p 40.58p 40.58p 255492
11/12/2015 42.79p 42.79p 41.68p 41.87p 96334
10/12/2015 42.72p 43.35p 42.71p 43.19p 347917
09/12/2015 42.58p 43.69p 42.12p 42.99p 171353
08/12/2015 42.43p 42.92p 41.75p 42.59p 54715
07/12/2015 43.35p 43.35p 42.67p 42.67p 396641
04/12/2015 44.19p 45.04p 43.36p 43.38p 174434
03/12/2015 46.29p 46.92p 44.47p 44.67p 174904
02/12/2015 46.51p 47.20p 46.51p 46.70p 339506
01/12/2015 46.89p 47.02p 46.67p 46.72p 15683
30/11/2015 46.04p 47.28p 45.95p 47.01p 441551
27/11/2015 46.53p 47.13p 46.51p 46.51p 75068
26/11/2015 46.00p 47.24p 46.00p 47.12p 17039
25/11/2015 46.13p 46.74p 46.13p 46.30p 111773
24/11/2015 45.38p 46.12p 45.20p 46.11p 68632
23/11/2015 45.74p 46.01p 45.22p 45.78p 151770
20/11/2015 46.44p 46.87p 46.14p 46.23p 37619
19/11/2015 46.99p 47.17p 46.25p 46.60p 103314
18/11/2015 45.96p 46.93p 45.96p 46.76p 3044506
17/11/2015 45.60p 46.46p 45.42p 46.44p 125760
16/11/2015 44.00p 45.45p 44.00p 44.63p 16862
13/11/2015 44.60p 45.14p 44.10p 44.40p 92915
12/11/2015 45.86p 45.89p 44.90p 44.90p 135157
11/11/2015 46.02p 46.47p 45.72p 45.96p 31439
10/11/2015 46.15p 46.32p 45.75p 46.08p 78956
09/11/2015 46.19p 46.81p 45.92p 46.04p 86978
06/11/2015 46.15p 46.59p 45.96p 46.16p 30053
05/11/2015 46.21p 46.42p 45.67p 46.10p 137590
04/11/2015 46.37p 47.12p 46.16p 46.28p 76792
03/11/2015 44.76p 46.24p 44.33p 46.15p 249075
02/11/2015 43.73p 44.74p 43.72p 44.74p 43334
30/10/2015 44.51p 44.71p 43.72p 43.96p 116698
29/10/2015 44.90p 44.92p 43.35p 44.37p 87732
28/10/2015 43.92p 44.53p 43.45p 44.11p 174269
27/10/2015 44.41p 44.69p 43.25p 43.66p 289974
26/10/2015 45.51p 45.51p 44.31p 44.58p 372881
23/10/2015 45.90p 46.00p 45.28p 45.42p 244497
22/10/2015 44.48p 45.53p 44.48p 45.50p 153464
21/10/2015 44.83p 45.24p 44.30p 44.97p 169490
20/10/2015 44.80p 44.80p 43.97p 44.53p 327765
19/10/2015 45.53p 45.74p 44.62p 44.74p 94912
16/10/2015 45.65p 45.98p 45.33p 45.63p 23066
15/10/2015 45.35p 45.49p 44.94p 45.09p 72350
14/10/2015 44.48p 45.25p 44.17p 44.80p 78955
13/10/2015 44.85p 45.13p 44.10p 44.83p 516914
12/10/2015 45.26p 45.62p 44.85p 45.17p 308049
09/10/2015 46.04p 46.35p 45.10p 45.22p 745376
08/10/2015 45.41p 45.66p 44.88p 45.44p 68263

*Close Price adjusted for both dividends and splits