Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/10/2015 43.44p 46.38p 43.44p 45.29p 599858
06/10/2015 43.21p 44.68p 42.57p 44.59p 66476
05/10/2015 41.97p 43.34p 41.97p 43.01p 74804
02/10/2015 40.82p 41.91p 40.61p 41.17p 315481
01/10/2015 40.80p 41.61p 40.28p 40.50p 124612
30/09/2015 39.88p 40.29p 39.76p 40.06p 1196942
29/09/2015 38.20p 39.42p 38.20p 39.28p 1179953
28/09/2015 39.71p 40.08p 38.26p 38.73p 510737
25/09/2015 40.10p 41.04p 40.10p 40.48p 121849
24/09/2015 40.53p 40.62p 39.41p 39.51p 254484
23/09/2015 39.15p 41.03p 39.15p 40.64p 187055
22/09/2015 40.89p 41.02p 39.23p 39.69p 423198
21/09/2015 38.80p 41.22p 38.80p 40.88p 145301
18/09/2015 41.44p 41.60p 40.44p 40.48p 115548
17/09/2015 42.26p 42.58p 41.85p 42.05p 217374
16/09/2015 40.86p 42.24p 40.86p 42.24p 55399
15/09/2015 39.72p 41.15p 39.63p 41.13p 357709
14/09/2015 38.90p 40.14p 38.90p 39.96p 23512
11/09/2015 40.31p 40.60p 39.66p 39.74p 47881
10/09/2015 39.87p 40.62p 39.79p 39.92p 38234
09/09/2015 41.00p 41.48p 40.71p 40.76p 225761
08/09/2015 39.82p 40.80p 39.82p 40.37p 122121
07/09/2015 39.65p 40.36p 39.65p 39.95p 13835
04/09/2015 41.00p 41.03p 39.80p 39.96p 234954
03/09/2015 40.51p 41.90p 40.51p 41.46p 203992
02/09/2015 38.38p 40.80p 38.38p 40.19p 148135
01/09/2015 40.80p 41.69p 40.06p 40.31p 157900
28/08/2015 40.51p 45.27p 40.33p 41.10p 709080
27/08/2015 38.00p 40.31p 38.00p 40.24p 235449
26/08/2015 37.78p 39.00p 37.65p 37.88p 298221
25/08/2015 38.94p 39.69p 38.35p 39.34p 527459
24/08/2015 39.04p 40.10p 37.19p 37.67p 277158
21/08/2015 42.00p 42.56p 41.08p 41.21p 112150
20/08/2015 42.74p 43.09p 42.40p 42.60p 76937
19/08/2015 43.45p 43.57p 42.94p 42.99p 192339
18/08/2015 44.25p 44.35p 43.70p 43.81p 427255
17/08/2015 44.38p 44.60p 43.89p 44.54p 52106
14/08/2015 44.37p 44.47p 43.92p 44.01p 122417
13/08/2015 45.54p 45.54p 44.27p 44.34p 751499
12/08/2015 45.09p 45.14p 44.26p 44.67p 63716
11/08/2015 45.86p 46.32p 45.44p 45.51p 215175
10/08/2015 46.00p 46.00p 45.36p 45.95p 83219
07/08/2015 45.49p 46.43p 45.47p 45.79p 107046
06/08/2015 45.10p 45.42p 44.95p 45.40p 195578
05/08/2015 44.71p 45.78p 44.68p 45.49p 350616
04/08/2015 44.35p 44.73p 44.26p 44.63p 166836
03/08/2015 44.87p 45.19p 44.63p 44.87p 118713
31/07/2015 44.97p 45.10p 44.54p 45.10p 433100
30/07/2015 44.67p 45.67p 44.67p 44.94p 67023
29/07/2015 44.01p 44.49p 43.30p 44.42p 153927
28/07/2015 43.43p 43.43p 42.76p 42.99p 469851
27/07/2015 44.00p 44.00p 42.90p 42.94p 247516
24/07/2015 45.00p 45.05p 44.11p 44.28p 127834
23/07/2015 44.85p 44.91p 44.33p 44.55p 75950
22/07/2015 45.00p 45.12p 44.56p 44.65p 282824
21/07/2015 45.65p 45.80p 45.31p 45.38p 38455
20/07/2015 45.64p 46.25p 45.46p 45.63p 19933
17/07/2015 46.24p 46.24p 45.51p 45.63p 11729
16/07/2015 45.48p 46.15p 45.14p 45.75p 154088
15/07/2015 45.26p 45.44p 45.08p 45.37p 127243
14/07/2015 44.45p 45.11p 44.42p 45.02p 26532
13/07/2015 45.47p 45.47p 44.52p 44.69p 212160
10/07/2015 44.41p 45.01p 43.94p 44.49p 71224
09/07/2015 42.13p 43.57p 42.13p 43.33p 46345
08/07/2015 41.80p 42.53p 41.80p 42.24p 54025
07/07/2015 42.74p 43.02p 42.01p 42.03p 30762
06/07/2015 42.58p 43.28p 42.58p 42.88p 39840
03/07/2015 43.67p 44.00p 42.99p 43.66p 22071
02/07/2015 44.00p 44.35p 43.70p 43.92p 72469
01/07/2015 43.94p 44.79p 43.63p 43.83p 50525
30/06/2015 44.43p 44.43p 43.57p 43.82p 1134789
29/06/2015 44.76p 45.38p 44.40p 44.61p 30274
26/06/2015 46.00p 46.88p 45.99p 46.63p 291123
25/06/2015 44.51p 46.79p 44.51p 46.40p 74201
24/06/2015 46.03p 46.62p 46.03p 46.62p 307701
23/06/2015 45.90p 46.22p 45.65p 46.14p 290064
22/06/2015 45.31p 45.54p 44.75p 45.54p 146400
19/06/2015 44.20p 44.53p 43.93p 44.01p 200294
18/06/2015 44.20p 44.30p 43.94p 44.27p 377860
17/06/2015 43.90p 44.72p 43.90p 44.41p 63199
16/06/2015 43.71p 44.01p 43.34p 43.90p 28826
15/06/2015 44.09p 44.53p 43.58p 43.92p 1029535
12/06/2015 45.78p 45.78p 44.15p 44.62p 84184
11/06/2015 44.13p 45.76p 44.13p 45.38p 61550
10/06/2015 43.80p 45.31p 43.80p 45.12p 170369
09/06/2015 44.10p 44.13p 43.51p 44.01p 405179
08/06/2015 44.60p 44.94p 44.14p 44.33p 51122
05/06/2015 45.04p 45.99p 44.85p 45.54p 157235
04/06/2015 45.76p 46.18p 45.21p 45.68p 118242
03/06/2015 46.38p 46.67p 45.85p 46.43p 273061
02/06/2015 46.21p 46.57p 45.65p 46.19p 421358
01/06/2015 47.35p 47.35p 45.75p 45.92p 180874
29/05/2015 46.35p 47.07p 45.93p 46.06p 186719
28/05/2015 46.51p 47.18p 46.31p 46.81p 31528
27/05/2015 46.90p 47.60p 46.55p 47.45p 63164
26/05/2015 47.28p 47.58p 46.54p 46.81p 163702
22/05/2015 48.00p 48.41p 47.63p 47.70p 47646
21/05/2015 47.60p 47.99p 47.44p 47.88p 58123
20/05/2015 47.05p 47.44p 46.78p 47.40p 30651
19/05/2015 47.45p 47.61p 47.01p 47.35p 351350
18/05/2015 46.17p 46.85p 46.17p 46.53p 162890
15/05/2015 47.09p 47.10p 46.21p 46.46p 105317
14/05/2015 46.92p 47.47p 46.29p 47.37p 64248
13/05/2015 46.51p 47.88p 46.51p 47.01p 577694
12/05/2015 46.72p 47.12p 46.47p 46.99p 188585
11/05/2015 48.15p 48.15p 47.33p 47.51p 107911
08/05/2015 46.80p 48.00p 46.42p 47.83p 499434
07/05/2015 48.49p 48.49p 46.27p 46.78p 297170
06/05/2015 47.65p 47.99p 47.39p 47.94p 222248
05/05/2015 48.65p 48.65p 47.63p 47.76p 674758
01/05/2015 48.47p 48.53p 48.47p 48.47p 0
30/04/2015 50.35p 50.35p 48.04p 48.51p 179056
29/04/2015 50.00p 50.00p 48.06p 48.60p 146414
28/04/2015 50.00p 50.28p 49.43p 49.71p 200036
27/04/2015 47.87p 49.28p 47.45p 48.98p 165311
24/04/2015 48.72p 48.94p 47.74p 47.90p 86034
23/04/2015 48.51p 48.62p 47.61p 48.36p 152586
22/04/2015 49.00p 49.00p 47.58p 48.31p 177805
21/04/2015 49.80p 49.80p 48.69p 48.83p 109818
20/04/2015 48.97p 49.40p 48.75p 49.40p 114659
17/04/2015 49.00p 49.55p 48.69p 48.85p 142496
16/04/2015 49.85p 49.85p 49.24p 49.26p 476196
15/04/2015 48.99p 49.96p 48.89p 49.69p 91795
14/04/2015 48.58p 48.80p 48.27p 48.79p 69261
13/04/2015 48.51p 48.96p 48.42p 48.85p 225282
10/04/2015 48.00p 48.58p 47.75p 48.55p 48669
09/04/2015 47.13p 47.97p 46.55p 47.85p 270053
08/04/2015 48.00p 48.39p 46.95p 47.05p 255856
07/04/2015 46.01p 47.88p 46.01p 47.56p 115499
02/04/2015 46.65p 46.72p 45.68p 45.74p 57116
01/04/2015 46.08p 46.96p 46.08p 46.42p 99114
31/03/2015 46.71p 47.08p 46.19p 46.38p 207257
30/03/2015 46.24p 47.31p 46.24p 47.01p 71706
27/03/2015 46.67p 46.68p 45.96p 46.51p 2241879
26/03/2015 46.85p 47.37p 45.97p 46.63p 77871
25/03/2015 46.51p 46.87p 46.45p 46.63p 274862
24/03/2015 46.51p 47.26p 46.41p 47.00p 101695
23/03/2015 47.19p 47.20p 46.72p 46.93p 154182
20/03/2015 46.86p 47.77p 46.28p 47.69p 166490
19/03/2015 46.00p 46.56p 45.99p 46.47p 451215
18/03/2015 45.38p 46.01p 45.31p 45.82p 156494
17/03/2015 44.80p 45.31p 44.80p 45.08p 99755
16/03/2015 44.72p 44.78p 44.19p 44.54p 173971
13/03/2015 45.51p 45.51p 44.25p 44.48p 194649
12/03/2015 46.20p 46.20p 45.30p 45.33p 52680
11/03/2015 45.71p 45.76p 45.04p 45.39p 328742
10/03/2015 46.68p 46.68p 45.15p 45.26p 63412
09/03/2015 47.00p 47.00p 46.35p 46.63p 87533
06/03/2015 47.26p 47.37p 46.93p 47.10p 78945
05/03/2015 47.89p 48.28p 47.47p 47.57p 78551
04/03/2015 47.51p 47.74p 46.99p 47.28p 215953
03/03/2015 47.20p 47.35p 46.76p 47.24p 336266
02/03/2015 48.15p 48.15p 47.11p 47.21p 134465
27/02/2015 47.51p 48.30p 47.20p 48.28p 575264
26/02/2015 47.01p 47.53p 46.92p 47.12p 60562
25/02/2015 47.51p 47.51p 46.81p 47.24p 37187
24/02/2015 46.58p 47.33p 46.06p 47.15p 141571
23/02/2015 46.87p 46.87p 45.54p 46.02p 132664
20/02/2015 46.10p 46.24p 45.75p 45.99p 130377
19/02/2015 46.97p 46.97p 45.57p 45.88p 202844
18/02/2015 48.00p 48.00p 47.17p 47.26p 29818
17/02/2015 46.60p 47.63p 46.49p 47.19p 92927
16/02/2015 47.80p 47.80p 46.90p 47.18p 102716
13/02/2015 47.00p 47.78p 46.95p 47.37p 78686
12/02/2015 47.42p 47.66p 46.41p 47.21p 1819181
11/02/2015 47.88p 47.88p 46.60p 46.97p 99196
10/02/2015 48.05p 48.05p 46.83p 47.10p 173772
09/02/2015 47.00p 48.02p 47.00p 48.02p 81820
06/02/2015 48.38p 48.38p 47.53p 47.53p 86077
05/02/2015 46.89p 48.28p 46.52p 48.14p 124346
04/02/2015 48.15p 48.36p 47.06p 47.60p 839174
03/02/2015 47.51p 48.49p 47.51p 48.29p 205234
02/02/2015 45.51p 47.15p 45.51p 46.93p 140651
30/01/2015 45.89p 45.97p 44.90p 45.47p 275756
29/01/2015 44.51p 45.26p 44.06p 44.76p 152241
28/01/2015 46.78p 46.78p 45.35p 45.35p 146480
27/01/2015 46.88p 46.88p 45.79p 46.39p 902553
26/01/2015 45.71p 46.85p 45.23p 46.68p 258542
23/01/2015 46.40p 46.40p 45.13p 45.95p 170840
22/01/2015 44.64p 45.50p 44.60p 45.15p 238576
21/01/2015 43.49p 44.60p 42.98p 44.37p 301241
20/01/2015 43.15p 43.90p 42.88p 43.51p 181678
19/01/2015 43.74p 43.74p 42.84p 42.98p 24810
16/01/2015 42.53p 43.62p 41.96p 43.36p 99909
15/01/2015 40.92p 42.35p 40.17p 41.98p 54079
14/01/2015 41.25p 41.63p 40.63p 40.91p 1042725
13/01/2015 41.00p 41.78p 40.40p 41.57p 114014
12/01/2015 42.49p 42.49p 40.42p 41.31p 55491
09/01/2015 42.00p 42.22p 40.81p 40.97p 133902
08/01/2015 41.69p 42.47p 41.07p 42.41p 196696
07/01/2015 41.68p 41.68p 40.22p 40.74p 47575
06/01/2015 40.49p 40.74p 39.40p 39.99p 143046
05/01/2015 42.56p 42.56p 39.89p 39.89p 107977
02/01/2015 43.58p 43.58p 42.27p 42.42p 57050
31/12/2014 43.00p 43.00p 42.48p 42.48p 7976
30/12/2014 43.56p 43.56p 42.53p 42.53p 111143
29/12/2014 43.88p 43.88p 43.09p 43.65p 12481
24/12/2014 43.94p 43.94p 43.40p 43.40p 769
23/12/2014 42.62p 43.74p 42.62p 43.61p 127918
22/12/2014 43.74p 44.27p 42.56p 42.76p 1589602

*Close Price adjusted for both dividends and splits