Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2014 44.00p 44.00p 42.57p 42.92p 136652
18/12/2014 43.67p 43.67p 41.97p 42.72p 74154
17/12/2014 39.16p 42.15p 39.16p 42.08p 231603
16/12/2014 39.40p 40.43p 38.41p 40.34p 98134
15/12/2014 41.40p 41.92p 39.28p 39.78p 99163
12/12/2014 42.25p 42.25p 41.13p 41.19p 173272
11/12/2014 42.20p 43.00p 42.00p 42.54p 68994
10/12/2014 45.06p 45.06p 42.43p 42.43p 90970
09/12/2014 44.00p 44.00p 43.16p 43.68p 299740
08/12/2014 45.10p 45.10p 44.33p 44.36p 245586
05/12/2014 45.57p 45.57p 44.47p 45.10p 109340
04/12/2014 46.71p 46.71p 44.15p 44.39p 101712
03/12/2014 45.34p 46.50p 45.06p 45.84p 109875
02/12/2014 44.54p 46.50p 44.54p 45.89p 123494
01/12/2014 43.51p 44.98p 42.39p 44.63p 197448
28/11/2014 46.39p 46.39p 43.80p 44.87p 369165
27/11/2014 47.19p 47.73p 45.72p 45.84p 176466
26/11/2014 48.31p 48.31p 47.25p 47.78p 226090
25/11/2014 47.53p 48.22p 47.42p 47.56p 91900
24/11/2014 47.92p 49.26p 47.92p 48.53p 84067
21/11/2014 47.00p 48.90p 47.00p 48.54p 124867
20/11/2014 46.95p 46.95p 46.13p 46.66p 177913
19/11/2014 46.97p 46.97p 46.21p 46.40p 48665
18/11/2014 46.10p 46.66p 46.04p 46.40p 72123
17/11/2014 44.74p 46.06p 44.74p 46.02p 85911
14/11/2014 45.38p 45.82p 44.94p 45.60p 95176
13/11/2014 46.71p 46.71p 45.08p 45.45p 153459
12/11/2014 46.00p 46.58p 45.83p 45.88p 68295
11/11/2014 46.84p 46.87p 46.48p 46.69p 576529
10/11/2014 46.47p 47.10p 46.46p 46.99p 168179
07/11/2014 46.97p 46.97p 46.28p 46.56p 67645
06/11/2014 45.56p 47.62p 45.56p 46.56p 132086
05/11/2014 45.48p 46.28p 45.10p 46.19p 36966
04/11/2014 46.33p 46.33p 44.81p 44.96p 96526
03/11/2014 46.74p 47.70p 46.64p 46.71p 64084
31/10/2014 47.21p 47.94p 47.15p 47.36p 237200
30/10/2014 46.19p 47.06p 45.61p 46.94p 91711
29/10/2014 45.43p 46.80p 45.43p 46.35p 21321
28/10/2014 45.12p 45.60p 45.12p 45.44p 164623
27/10/2014 45.62p 45.62p 44.35p 44.47p 17750
24/10/2014 45.04p 45.59p 44.58p 44.93p 68170
23/10/2014 43.35p 45.94p 43.35p 45.80p 257645
22/10/2014 43.58p 44.59p 43.58p 44.47p 80984
21/10/2014 42.08p 44.43p 42.00p 44.38p 421777
20/10/2014 43.15p 43.76p 42.74p 42.94p 317779
17/10/2014 42.99p 44.42p 42.89p 44.08p 480003
16/10/2014 42.66p 43.32p 41.40p 42.82p 228738
15/10/2014 44.76p 44.76p 42.76p 42.88p 254549
14/10/2014 44.85p 45.04p 43.93p 44.83p 369797
13/10/2014 44.51p 45.44p 44.36p 45.05p 206071
10/10/2014 45.76p 45.94p 44.64p 44.70p 240058
09/10/2014 47.10p 47.35p 45.91p 46.33p 247457
08/10/2014 47.24p 47.29p 46.57p 46.77p 40522
07/10/2014 47.87p 48.14p 47.22p 47.35p 123151
06/10/2014 48.63p 49.02p 48.00p 48.33p 83260
03/10/2014 48.37p 49.10p 48.32p 48.47p 604127
02/10/2014 50.51p 50.58p 48.19p 48.31p 252072
01/10/2014 51.21p 51.22p 50.45p 50.69p 131733
30/09/2014 50.94p 51.71p 50.71p 51.69p 2080593
29/09/2014 50.43p 50.83p 50.10p 50.27p 1066757
26/09/2014 49.83p 50.93p 49.60p 50.84p 3565854
25/09/2014 49.99p 50.25p 49.26p 49.35p 2032586
24/09/2014 48.83p 50.17p 48.83p 50.15p 57961
23/09/2014 48.83p 49.53p 48.53p 48.72p 39240
22/09/2014 49.93p 50.69p 49.60p 50.02p 184254
19/09/2014 50.01p 50.19p 49.59p 50.10p 1285146
18/09/2014 49.71p 50.06p 49.63p 49.85p 248543
17/09/2014 50.05p 50.28p 49.90p 49.92p 150984
16/09/2014 49.43p 49.92p 49.42p 49.92p 510077
15/09/2014 49.47p 49.57p 49.19p 49.49p 1200129
12/09/2014 50.26p 50.26p 49.74p 49.90p 322432
11/09/2014 50.47p 50.47p 49.71p 50.07p 1134051
10/09/2014 50.51p 50.72p 50.22p 50.30p 260896
09/09/2014 50.97p 51.01p 50.42p 50.47p 1110834
08/09/2014 51.39p 51.39p 50.74p 50.75p 65338
05/09/2014 51.83p 51.83p 51.24p 51.29p 350126
04/09/2014 50.35p 52.00p 50.15p 51.76p 1118321
03/09/2014 49.99p 50.53p 49.99p 50.41p 40875
02/09/2014 50.60p 50.64p 49.74p 49.74p 27112
01/09/2014 50.29p 50.56p 50.21p 50.51p 42250
29/08/2014 49.72p 50.19p 49.68p 50.07p 544435
28/08/2014 49.69p 49.80p 49.35p 49.54p 81612
27/08/2014 49.97p 50.00p 49.54p 49.71p 791543
26/08/2014 49.20p 50.03p 48.99p 49.97p 166481
22/08/2014 48.88p 48.88p 47.56p 47.81p 25535
21/08/2014 48.40p 48.97p 48.00p 48.89p 187116
20/08/2014 48.34p 48.45p 47.83p 48.33p 418315
19/08/2014 47.97p 48.33p 47.88p 48.24p 26030
18/08/2014 47.89p 48.08p 47.51p 47.83p 137153
15/08/2014 48.06p 48.37p 47.33p 47.33p 25753
14/08/2014 49.51p 49.51p 47.65p 47.97p 8612
13/08/2014 48.06p 48.18p 47.79p 47.99p 17292
12/08/2014 48.63p 48.63p 47.59p 47.83p 113763
11/08/2014 48.65p 49.00p 48.26p 48.92p 75748
08/08/2014 49.51p 49.51p 47.83p 48.28p 78377
07/08/2014 48.77p 48.93p 48.33p 48.33p 92443
06/08/2014 48.15p 48.94p 47.97p 48.86p 56788
05/08/2014 48.85p 48.92p 48.51p 48.72p 15348
04/08/2014 48.03p 48.57p 47.91p 48.53p 107354
01/08/2014 48.62p 48.63p 47.89p 48.03p 34770
31/07/2014 49.73p 49.84p 48.09p 48.17p 211914
30/07/2014 50.92p 50.99p 49.44p 49.53p 32783
29/07/2014 51.82p 52.28p 51.47p 52.08p 27777
28/07/2014 51.29p 51.75p 51.01p 51.60p 15611
25/07/2014 51.64p 51.75p 50.87p 51.01p 58863
24/07/2014 51.49p 51.89p 51.22p 51.72p 62762
23/07/2014 51.21p 51.68p 51.08p 51.46p 3699
22/07/2014 50.25p 51.38p 50.25p 51.38p 27017
21/07/2014 50.33p 50.39p 49.79p 49.80p 8942
18/07/2014 49.51p 50.25p 49.51p 50.17p 41062
17/07/2014 50.60p 50.78p 49.73p 49.76p 107102
16/07/2014 50.51p 51.03p 50.16p 50.78p 43160
15/07/2014 50.78p 51.08p 50.06p 50.45p 32380
14/07/2014 52.84p 52.84p 50.67p 51.08p 27291
11/07/2014 50.74p 51.00p 50.67p 50.67p 35552
10/07/2014 51.45p 51.47p 50.39p 50.71p 13549
09/07/2014 51.47p 51.58p 51.31p 51.47p 7688
08/07/2014 52.24p 52.40p 51.58p 51.58p 7707
07/07/2014 52.83p 53.23p 51.99p 51.99p 51639
04/07/2014 52.98p 53.48p 52.83p 53.23p 1429
03/07/2014 52.96p 53.25p 52.80p 53.01p 27249
02/07/2014 53.03p 53.46p 52.81p 53.04p 21248
01/07/2014 52.83p 53.44p 52.82p 53.21p 1171
30/06/2014 52.53p 52.90p 52.22p 52.82p 22696
27/06/2014 52.97p 53.34p 52.78p 52.78p 11837
26/06/2014 53.50p 53.50p 52.42p 52.79p 78594
25/06/2014 54.13p 54.56p 53.51p 53.65p 1760
24/06/2014 54.42p 54.70p 54.30p 54.56p 2296
23/06/2014 53.76p 54.54p 53.69p 54.38p 111342
20/06/2014 53.42p 54.13p 53.42p 53.96p 46305
19/06/2014 52.84p 53.76p 52.83p 53.67p 51645
18/06/2014 52.56p 52.95p 52.48p 52.83p 15402
17/06/2014 52.64p 52.64p 52.09p 52.33p 53003
16/06/2014 52.60p 52.91p 52.59p 52.59p 6486
13/06/2014 52.39p 53.04p 52.39p 52.90p 207878
12/06/2014 50.31p 52.51p 50.31p 52.44p 10092
11/06/2014 51.12p 51.94p 51.12p 51.71p 11214
10/06/2014 51.96p 52.10p 51.71p 51.85p 151564
09/06/2014 51.67p 51.99p 51.66p 51.99p 22764
06/06/2014 51.54p 51.99p 51.38p 51.90p 1173479
05/06/2014 50.74p 51.51p 50.47p 51.42p 52203
04/06/2014 51.13p 51.31p 50.38p 50.73p 92547
03/06/2014 51.54p 51.54p 51.13p 51.31p 59149
02/06/2014 51.45p 51.54p 51.27p 51.54p 9541
30/05/2014 51.82p 52.11p 51.68p 51.68p 1469
29/05/2014 51.76p 51.95p 51.68p 51.74p 39589
28/05/2014 52.06p 52.22p 51.45p 51.69p 42843
27/05/2014 52.31p 52.35p 51.80p 52.13p 11069
23/05/2014 52.10p 52.37p 52.03p 52.21p 53897
22/05/2014 51.13p 52.10p 51.13p 52.06p 30737
21/05/2014 51.47p 52.24p 51.45p 52.10p 292445
20/05/2014 51.16p 52.15p 51.16p 51.53p 23975
19/05/2014 51.89p 52.28p 51.58p 52.10p 71026
16/05/2014 51.26p 51.92p 51.26p 51.92p 125029
15/05/2014 51.79p 52.03p 51.17p 51.17p 5695
14/05/2014 51.94p 51.96p 51.76p 51.96p 75238
13/05/2014 52.15p 52.24p 51.74p 51.74p 298484
12/05/2014 52.23p 52.31p 52.10p 52.24p 36321
09/05/2014 52.47p 52.68p 52.14p 52.28p 539923
08/05/2014 51.76p 52.90p 51.57p 52.60p 279833
07/05/2014 50.76p 51.75p 50.76p 51.69p 115154
06/05/2014 51.26p 51.50p 50.62p 50.64p 80643
02/05/2014 50.67p 51.12p 50.67p 50.81p 38991
01/05/2014 50.31p 51.77p 50.31p 51.40p 0
30/04/2014 50.67p 51.77p 50.62p 51.40p 289580
29/04/2014 50.24p 51.31p 50.24p 51.24p 9672
28/04/2014 49.54p 50.24p 49.54p 50.24p 165022
25/04/2014 49.59p 49.83p 49.47p 49.59p 13544
24/04/2014 49.38p 49.97p 49.24p 49.83p 61414
23/04/2014 49.60p 49.76p 49.17p 49.24p 23614
22/04/2014 48.16p 49.71p 48.16p 49.67p 649583
17/04/2014 49.13p 49.20p 48.64p 49.13p 5174
16/04/2014 49.48p 49.50p 48.85p 49.01p 152323
15/04/2014 48.90p 49.61p 48.89p 49.01p 30212
14/04/2014 47.88p 49.12p 47.65p 49.06p 6656
11/04/2014 47.64p 48.01p 47.44p 47.76p 13936
10/04/2014 48.64p 48.65p 47.85p 47.85p 194248
09/04/2014 48.28p 48.92p 48.20p 48.65p 10036
08/04/2014 48.01p 49.31p 47.78p 48.21p 12123
07/04/2014 48.16p 48.59p 47.99p 48.04p 15529
04/04/2014 48.16p 48.80p 48.06p 48.59p 5375
03/04/2014 47.88p 48.18p 47.67p 48.06p 12807
02/04/2014 48.16p 48.16p 47.54p 47.85p 8365
01/04/2014 47.63p 48.01p 47.63p 47.82p 16735
31/03/2014 48.15p 48.27p 47.67p 47.67p 6191
28/03/2014 47.94p 48.04p 47.81p 47.96p 75263
27/03/2014 47.37p 47.87p 47.37p 47.81p 5468
26/03/2014 46.92p 47.51p 46.63p 47.40p 7358
25/03/2014 46.40p 46.77p 46.40p 46.63p 3369
24/03/2014 46.73p 47.50p 46.31p 46.31p 7289
21/03/2014 47.04p 47.57p 46.96p 47.50p 9219
20/03/2014 46.62p 47.38p 46.61p 47.22p 8640
19/03/2014 47.27p 47.73p 47.18p 47.38p 2939
18/03/2014 46.33p 47.53p 46.32p 47.31p 69852
17/03/2014 46.01p 46.60p 45.94p 46.60p 47573
14/03/2014 46.11p 46.17p 45.76p 46.06p 151929
13/03/2014 46.24p 46.56p 45.71p 45.76p 13692
12/03/2014 45.94p 46.36p 45.71p 46.33p 6146
11/03/2014 46.11p 46.82p 46.11p 46.44p 92864
10/03/2014 46.29p 46.96p 46.11p 46.36p 29802

*Close Price adjusted for both dividends and splits