Bouygues SA (0HAN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bouygues SA

Date Open High Low Close* Volume
20/09/2019 35.08p 35.79p 35.08p 35.69p 212942
19/09/2019 34.99p 35.48p 34.99p 35.37p 20311
18/09/2019 34.92p 35.29p 34.92p 35.21p 458387
17/09/2019 34.79p 35.28p 34.79p 35.17p 10950
16/09/2019 34.71p 35.70p 34.71p 35.61p 41338
13/09/2019 34.54p 35.51p 34.54p 35.46p 83425
12/09/2019 34.65p 35.52p 34.53p 34.89p 204157
11/09/2019 34.19p 35.04p 34.19p 34.92p 98638
10/09/2019 33.60p 34.75p 33.60p 34.56p 31384
09/09/2019 33.37p 33.91p 33.37p 33.68p 22703
06/09/2019 33.65p 33.65p 33.22p 33.26p 20599
05/09/2019 33.72p 33.72p 33.33p 33.33p 14005
04/09/2019 33.67p 33.89p 33.57p 33.63p 200006
03/09/2019 33.79p 33.87p 33.63p 33.67p 54389
02/09/2019 33.78p 34.66p 33.78p 33.96p 2354397
30/08/2019 33.58p 34.86p 33.58p 34.64p 100053
29/08/2019 33.02p 34.79p 33.02p 34.78p 137998
28/08/2019 32.52p 32.80p 32.52p 32.72p 25555
27/08/2019 32.72p 32.91p 32.60p 32.72p 138587
23/08/2019 32.33p 33.28p 32.33p 32.65p 45017
22/08/2019 32.35p 33.11p 32.35p 32.72p 7851
21/08/2019 32.13p 33.01p 32.13p 33.01p 69354
20/08/2019 32.10p 32.56p 32.10p 32.40p 17694
19/08/2019 31.87p 32.52p 31.87p 32.50p 3641
16/08/2019 31.00p 31.97p 31.00p 31.91p 88030
15/08/2019 31.59p 31.62p 31.12p 31.31p 6934
14/08/2019 32.15p 32.15p 31.42p 31.51p 46864
13/08/2019 31.80p 32.26p 31.52p 32.12p 87430
12/08/2019 32.10p 32.24p 31.63p 31.65p 10865
09/08/2019 31.94p 32.18p 31.94p 32.04p 16104
08/08/2019 31.84p 32.19p 31.75p 32.19p 195574
07/08/2019 31.92p 32.09p 31.62p 31.84p 28269
06/08/2019 31.56p 32.00p 31.20p 31.93p 29264
05/08/2019 32.26p 32.26p 31.32p 31.46p 21494
02/08/2019 32.68p 32.68p 31.87p 32.28p 9094
01/08/2019 32.98p 33.02p 32.45p 33.01p 25020
31/07/2019 32.78p 32.78p 32.35p 32.35p 37607
30/07/2019 33.12p 33.12p 32.39p 32.44p 8379
29/07/2019 32.88p 33.57p 32.88p 33.14p 23723
26/07/2019 32.97p 33.51p 32.97p 33.38p 52938
25/07/2019 32.78p 33.57p 32.78p 33.40p 219550
24/07/2019 32.89p 33.10p 32.78p 32.97p 42859
23/07/2019 32.60p 33.00p 32.60p 32.90p 20249
22/07/2019 32.12p 32.67p 32.12p 32.56p 28267
19/07/2019 32.63p 33.18p 32.63p 32.81p 11125
18/07/2019 32.17p 32.99p 32.17p 32.85p 46387
17/07/2019 32.63p 33.09p 32.63p 32.97p 7139
16/07/2019 32.04p 32.98p 32.00p 32.92p 154978
15/07/2019 31.92p 32.13p 31.91p 32.08p 7106
12/07/2019 31.84p 32.07p 31.68p 31.75p 45503
11/07/2019 32.06p 32.07p 31.66p 31.77p 35255
10/07/2019 32.01p 32.22p 32.01p 32.06p 1835
09/07/2019 32.08p 32.33p 32.01p 32.14p 160263
08/07/2019 32.49p 32.78p 32.49p 32.62p 5289
05/07/2019 32.55p 33.00p 32.55p 32.76p 56489
04/07/2019 32.48p 33.10p 32.48p 32.94p 11040
03/07/2019 32.29p 32.91p 32.29p 32.79p 1082814
02/07/2019 32.31p 32.65p 32.28p 32.52p 127307
01/07/2019 32.28p 33.13p 32.28p 32.76p 214326
28/06/2019 32.46p 32.69p 32.18p 32.58p 28158
27/06/2019 32.00p 32.12p 31.96p 32.03p 23737
26/06/2019 31.98p 32.06p 31.77p 31.83p 638105
25/06/2019 31.92p 31.97p 31.62p 31.87p 734019
24/06/2019 31.98p 32.15p 31.89p 32.04p 12747
21/06/2019 31.96p 32.45p 31.93p 31.99p 1396310
20/06/2019 32.22p 32.95p 32.22p 32.27p 1053977
19/06/2019 31.78p 32.56p 31.78p 32.51p 29452
18/06/2019 31.38p 31.98p 31.24p 31.95p 30341
17/06/2019 31.68p 31.68p 31.28p 31.39p 9504
14/06/2019 31.33p 31.50p 31.18p 31.38p 38212
13/06/2019 31.39p 31.55p 31.25p 31.47p 72181
12/06/2019 31.94p 31.94p 31.39p 31.41p 14834
11/06/2019 31.67p 32.03p 31.67p 31.92p 6303
10/06/2019 31.82p 31.90p 31.73p 31.74p 7669
07/06/2019 31.47p 31.59p 31.30p 31.55p 1958321
06/06/2019 31.45p 31.63p 31.24p 31.26p 14165
05/06/2019 32.20p 32.20p 31.27p 31.58p 85121
04/06/2019 31.13p 31.48p 30.90p 31.45p 20348
03/06/2019 31.92p 31.92p 30.90p 31.06p 46250
31/05/2019 31.57p 31.67p 31.21p 31.31p 31568
30/05/2019 31.60p 31.99p 31.60p 31.85p 23669
29/05/2019 31.58p 31.64p 31.03p 31.50p 25989
28/05/2019 32.08p 32.08p 31.44p 31.64p 73887
24/05/2019 32.35p 32.35p 31.89p 31.91p 66951
23/05/2019 32.33p 32.33p 31.69p 31.82p 384271
22/05/2019 32.58p 32.58p 32.12p 32.40p 418461
21/05/2019 33.05p 33.05p 32.37p 32.44p 628561
20/05/2019 33.25p 33.48p 32.31p 32.37p 118781
17/05/2019 32.39p 33.21p 32.39p 33.03p 517833
16/05/2019 33.64p 34.20p 32.98p 33.46p 353025
15/05/2019 32.56p 33.09p 32.06p 33.03p 167608
14/05/2019 32.92p 32.92p 31.95p 32.16p 8449
13/05/2019 33.49p 33.49p 31.56p 32.03p 685876
10/05/2019 33.27p 33.27p 32.62p 32.63p 1113662
09/05/2019 33.64p 33.64p 32.55p 32.57p 14837
08/05/2019 33.43p 33.43p 32.75p 33.13p 1224842
07/05/2019 33.99p 33.99p 32.76p 33.05p 1107432
03/05/2019 34.40p 34.40p 33.16p 33.22p 5553426
02/05/2019 34.05p 34.05p 33.37p 33.60p 22148
01/05/2019 34.88p 34.88p 33.51p 33.51p 0
30/04/2019 34.35p 34.35p 33.01p 33.51p 19779
29/04/2019 35.31p 35.54p 34.94p 35.15p 52016
26/04/2019 35.15p 35.15p 34.48p 34.90p 42903
25/04/2019 35.20p 35.20p 34.33p 34.63p 2495
24/04/2019 34.65p 34.86p 34.53p 34.74p 231291
23/04/2019 35.10p 35.10p 34.51p 34.54p 1044704
18/04/2019 34.51p 35.06p 34.51p 34.94p 310474
17/04/2019 34.89p 35.12p 34.73p 35.08p 2039256
16/04/2019 34.60p 34.83p 34.54p 34.79p 6113401
15/04/2019 34.53p 34.53p 34.10p 34.49p 586829
12/04/2019 33.40p 34.04p 33.40p 33.96p 155183
11/04/2019 33.33p 33.96p 33.33p 33.96p 30485
10/04/2019 33.06p 33.75p 33.06p 33.65p 10123
09/04/2019 33.21p 33.64p 33.10p 33.17p 155349
08/04/2019 33.10p 33.51p 33.10p 33.33p 28649
05/04/2019 33.11p 33.28p 33.11p 33.26p 35772
04/04/2019 33.15p 33.21p 32.94p 33.15p 26838
03/04/2019 32.17p 33.36p 32.17p 33.01p 76300
02/04/2019 32.13p 32.80p 32.13p 32.75p 13812
01/04/2019 31.90p 32.64p 31.90p 32.54p 43068
29/03/2019 31.41p 31.85p 31.39p 31.70p 62307
28/03/2019 31.51p 31.71p 31.24p 31.25p 23818
27/03/2019 31.51p 32.01p 31.45p 31.71p 69364
26/03/2019 31.43p 31.78p 31.31p 31.68p 16079
25/03/2019 31.69p 31.94p 31.35p 31.49p 32981
22/03/2019 32.48p 32.72p 31.73p 31.73p 32927
21/03/2019 32.26p 32.84p 32.14p 32.60p 90124
20/03/2019 32.19p 32.55p 31.96p 32.04p 19075
19/03/2019 32.88p 32.88p 32.37p 32.38p 67538
18/03/2019 32.49p 32.83p 32.49p 32.74p 22718
15/03/2019 31.85p 32.69p 31.84p 32.58p 42798
14/03/2019 31.68p 32.07p 31.68p 31.86p 18690
13/03/2019 32.38p 32.38p 31.50p 31.63p 1717431
12/03/2019 32.67p 32.67p 31.65p 31.76p 25375
11/03/2019 32.71p 32.71p 31.65p 31.91p 12762
08/03/2019 32.55p 32.55p 31.75p 31.91p 78988
07/03/2019 32.92p 32.92p 32.04p 32.20p 24092
06/03/2019 32.81p 32.86p 32.44p 32.60p 30361
05/03/2019 32.60p 32.72p 32.46p 32.46p 21214
04/03/2019 33.36p 33.36p 32.89p 32.94p 15511
01/03/2019 33.15p 33.51p 33.11p 33.13p 63507
28/02/2019 32.75p 33.25p 32.75p 33.19p 124623
27/02/2019 32.75p 33.14p 32.68p 32.97p 61127
26/02/2019 32.53p 32.99p 32.53p 32.98p 15775
25/02/2019 32.81p 32.98p 32.80p 32.96p 58923
22/02/2019 32.66p 32.90p 32.20p 32.79p 1230236
21/02/2019 32.28p 33.27p 32.28p 32.76p 150358
20/02/2019 31.31p 32.09p 31.12p 31.66p 43309
19/02/2019 31.38p 31.44p 30.58p 30.73p 88594
18/02/2019 30.68p 31.29p 30.68p 31.26p 10501
15/02/2019 30.00p 31.02p 29.96p 30.96p 7158
14/02/2019 30.31p 30.38p 29.82p 30.03p 16856
13/02/2019 30.56p 30.56p 30.01p 30.17p 21834
12/02/2019 29.99p 30.23p 29.81p 30.00p 11410
11/02/2019 30.42p 30.42p 29.71p 29.94p 19248
08/02/2019 30.69p 30.69p 29.64p 29.84p 17955
07/02/2019 30.62p 31.28p 30.62p 30.72p 5914
06/02/2019 30.62p 31.27p 30.62p 31.19p 11210
05/02/2019 30.55p 31.24p 30.55p 31.08p 52889
04/02/2019 30.70p 30.86p 30.58p 30.61p 10419
01/02/2019 30.42p 31.00p 30.42p 30.98p 6858
31/01/2019 30.50p 31.39p 30.50p 31.03p 34007
30/01/2019 30.35p 30.99p 30.35p 30.88p 13170
29/01/2019 30.37p 31.01p 30.37p 30.83p 18053
28/01/2019 30.70p 31.11p 30.70p 30.91p 6791
25/01/2019 30.31p 30.92p 30.31p 30.85p 29249
24/01/2019 29.10p 30.62p 29.10p 30.44p 16416
23/01/2019 29.75p 29.89p 29.05p 29.76p 34192
22/01/2019 30.00p 30.00p 29.69p 29.75p 16042
21/01/2019 29.85p 29.93p 29.51p 29.67p 92563
18/01/2019 29.34p 30.25p 29.34p 30.12p 12946
17/01/2019 29.60p 29.74p 29.34p 29.74p 4757
16/01/2019 29.94p 29.94p 29.62p 29.77p 122642
15/01/2019 29.69p 29.82p 29.32p 29.67p 38302
14/01/2019 29.83p 29.88p 29.41p 29.42p 35072
11/01/2019 30.42p 30.67p 29.85p 30.02p 330305
10/01/2019 30.70p 30.70p 29.99p 30.38p 10339
09/01/2019 30.79p 30.79p 29.79p 30.09p 11727
08/01/2019 30.42p 30.85p 30.19p 30.27p 33418
07/01/2019 30.76p 31.10p 30.73p 30.85p 5787
04/01/2019 30.30p 31.01p 30.30p 30.81p 23306
03/01/2019 30.24p 30.37p 29.95p 30.16p 4524
02/01/2019 30.84p 30.84p 30.33p 30.51p 11221
31/12/2018 30.48p 31.39p 30.48p 31.27p 3999
28/12/2018 30.60p 31.02p 30.34p 30.78p 25405
27/12/2018 30.89p 31.43p 30.09p 30.26p 6038
24/12/2018 30.32p 31.15p 30.29p 30.91p 7635
21/12/2018 30.99p 30.99p 30.20p 30.78p 11347
20/12/2018 31.55p 31.55p 30.51p 30.51p 16179
19/12/2018 32.15p 32.15p 31.73p 31.95p 25219
18/12/2018 32.00p 32.57p 31.88p 31.92p 11114
17/12/2018 32.97p 33.12p 32.63p 32.72p 6357
14/12/2018 33.00p 33.20p 32.67p 33.11p 11325
13/12/2018 33.35p 33.85p 33.09p 33.19p 6215
12/12/2018 32.90p 33.98p 32.90p 33.68p 85477
11/12/2018 32.66p 33.23p 32.48p 33.04p 52133
10/12/2018 32.94p 32.94p 32.12p 32.17p 91378
07/12/2018 31.86p 33.03p 31.86p 32.98p 6785
06/12/2018 33.31p 33.31p 31.93p 32.00p 117508
05/12/2018 33.33p 33.75p 33.21p 33.60p 4786

*Close Price adjusted for both dividends and splits