Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
20/02/2018 41.89p 42.64p 41.83p 42.64p 1704
19/02/2018 41.80p 41.83p 41.73p 41.78p 283
16/02/2018 41.80p 41.93p 41.61p 41.76p 570136
15/02/2018 40.96p 41.62p 40.96p 41.62p 32416
14/02/2018 40.69p 40.96p 40.54p 40.94p 6728
13/02/2018 40.71p 40.91p 40.60p 40.61p 8922
12/02/2018 41.23p 41.23p 40.34p 41.19p 14825
09/02/2018 40.20p 40.66p 39.95p 40.23p 28470
08/02/2018 41.82p 41.85p 40.56p 40.56p 7316
07/02/2018 41.51p 42.04p 41.36p 42.03p 5598
06/02/2018 41.51p 42.22p 41.51p 41.60p 4794
05/02/2018 43.51p 43.51p 42.80p 42.86p 21478
02/02/2018 44.08p 44.08p 43.67p 43.71p 27506
01/02/2018 44.81p 44.92p 44.38p 44.40p 20652
31/01/2018 45.51p 45.51p 44.72p 44.74p 5840
30/01/2018 45.00p 45.13p 44.76p 44.91p 12356
29/01/2018 45.81p 45.81p 45.40p 45.40p 1386
26/01/2018 45.19p 45.80p 45.19p 45.58p 3473
25/01/2018 45.15p 45.45p 44.90p 45.26p 44843
24/01/2018 45.31p 45.72p 45.31p 45.48p 53431
23/01/2018 45.81p 45.81p 45.33p 45.33p 2059
22/01/2018 45.68p 45.72p 45.51p 45.63p 380
19/01/2018 45.60p 45.67p 45.55p 45.55p 43098
18/01/2018 45.76p 45.76p 45.63p 45.65p 10237
17/01/2018 45.58p 45.70p 45.49p 45.49p 1267
16/01/2018 45.20p 45.58p 45.20p 45.46p 159745
15/01/2018 44.94p 45.20p 44.73p 45.13p 36822
12/01/2018 44.53p 44.69p 44.49p 44.69p 2022
11/01/2018 44.81p 44.81p 44.58p 44.58p 944
10/01/2018 44.66p 44.83p 44.39p 44.63p 69475
09/01/2018 44.24p 44.99p 44.24p 44.79p 170876
08/01/2018 44.48p 44.62p 43.97p 44.56p 37215
05/01/2018 43.88p 44.15p 43.69p 43.98p 26508
04/01/2018 43.40p 43.84p 43.40p 43.69p 26565
03/01/2018 43.38p 43.38p 42.99p 43.24p 2577
02/01/2018 43.53p 43.53p 42.87p 43.33p 107268
29/12/2017 43.10p 43.46p 43.10p 43.40p 1212
28/12/2017 43.53p 43.73p 43.22p 43.33p 18580
27/12/2017 43.05p 43.85p 43.05p 43.81p 3904
22/12/2017 43.80p 43.81p 43.60p 43.62p 1869
21/12/2017 43.51p 43.99p 43.44p 43.90p 26735
20/12/2017 43.83p 44.01p 43.63p 43.74p 56623
19/12/2017 43.99p 44.20p 43.83p 43.95p 29471
18/12/2017 43.25p 44.23p 43.25p 43.97p 221386
15/12/2017 43.74p 43.97p 43.45p 43.56p 115398
14/12/2017 44.25p 44.44p 44.00p 44.08p 77961
13/12/2017 44.51p 44.53p 44.32p 44.35p 128188
12/12/2017 44.10p 44.65p 44.10p 44.53p 119458
11/12/2017 44.00p 44.56p 44.00p 44.30p 124671
08/12/2017 44.85p 44.85p 44.35p 44.42p 92160
07/12/2017 44.69p 44.79p 44.30p 44.47p 56837
06/12/2017 44.00p 44.67p 43.62p 44.63p 136722
05/12/2017 43.00p 44.19p 43.00p 44.08p 154973
04/12/2017 43.03p 43.68p 43.03p 43.38p 93684
01/12/2017 43.90p 43.90p 42.37p 42.65p 17819
30/11/2017 43.00p 43.68p 43.00p 43.47p 103958
29/11/2017 43.44p 43.63p 43.19p 43.28p 107543
28/11/2017 43.10p 43.29p 42.98p 43.24p 73410
27/11/2017 42.99p 43.58p 42.90p 42.99p 97216
24/11/2017 43.03p 43.35p 43.03p 43.06p 40396
23/11/2017 42.60p 43.25p 42.60p 43.17p 5920
22/11/2017 42.67p 43.02p 42.60p 42.60p 22510
21/11/2017 43.00p 43.25p 42.51p 42.60p 87724
20/11/2017 41.60p 43.11p 41.60p 43.10p 80101
17/11/2017 42.05p 42.96p 42.05p 42.58p 109089
16/11/2017 41.51p 43.04p 41.49p 42.99p 360124
15/11/2017 40.64p 41.03p 40.60p 40.93p 311206
14/11/2017 40.90p 41.07p 40.31p 40.67p 108856
13/11/2017 40.99p 40.99p 39.71p 40.08p 106530
10/11/2017 40.74p 40.83p 40.51p 40.60p 27168
09/11/2017 41.00p 41.67p 40.73p 40.74p 59378
08/11/2017 41.64p 41.69p 41.38p 41.56p 357312
07/11/2017 41.60p 41.78p 41.29p 41.33p 39249
06/11/2017 41.60p 41.67p 41.51p 41.63p 44603
03/11/2017 41.47p 41.67p 41.47p 41.63p 36397
02/11/2017 41.60p 41.74p 41.36p 41.36p 55258
01/11/2017 41.35p 41.67p 41.35p 41.62p 117011
31/10/2017 41.04p 41.43p 40.91p 41.29p 45206
30/10/2017 40.90p 41.33p 40.90p 41.29p 47346
27/10/2017 41.00p 41.31p 40.79p 41.04p 35700
26/10/2017 40.15p 41.20p 40.14p 41.10p 86108
25/10/2017 40.31p 40.55p 40.13p 40.17p 67385
24/10/2017 40.10p 40.42p 40.10p 40.40p 56235
23/10/2017 40.40p 40.40p 40.17p 40.33p 131853
20/10/2017 40.47p 40.61p 40.38p 40.38p 83500
19/10/2017 40.49p 40.49p 39.89p 40.22p 124382
18/10/2017 40.35p 40.51p 40.20p 40.45p 18829
17/10/2017 39.92p 40.44p 39.92p 40.33p 36941
16/10/2017 40.15p 40.15p 39.97p 40.09p 79430
13/10/2017 40.08p 40.80p 39.60p 40.19p 13121
12/10/2017 39.76p 40.58p 39.77p 39.87p 184278
11/10/2017 39.96p 40.78p 39.78p 39.88p 25100
10/10/2017 40.00p 40.77p 39.84p 39.95p 28440
09/10/2017 39.89p 40.65p 39.84p 39.93p 25142
06/10/2017 40.06p 40.83p 39.85p 39.85p 39480
05/10/2017 40.19p 41.03p 40.01p 40.11p 30523
04/10/2017 40.33p 41.19p 39.78p 40.27p 38228
03/10/2017 40.49p 41.30p 40.31p 40.52p 18865
02/10/2017 40.00p 40.72p 39.88p 40.38p 47232
29/09/2017 40.00p 40.76p 39.55p 40.15p 46404
28/09/2017 40.02p 41.01p 40.19p 40.30p 122242
27/09/2017 39.31p 40.28p 39.26p 40.19p 102326
26/09/2017 39.60p 40.09p 39.07p 39.26p 47387
25/09/2017 39.05p 39.81p 39.03p 39.33p 34192
22/09/2017 38.99p 39.69p 38.83p 39.14p 411232
21/09/2017 39.12p 39.87p 38.78p 38.88p 169457
20/09/2017 38.92p 39.71p 38.37p 38.95p 19388
19/09/2017 38.83p 39.54p 38.51p 39.13p 32372
18/09/2017 38.97p 39.56p 38.50p 38.74p 284359
15/09/2017 38.94p 39.43p 38.49p 38.50p 46274
14/09/2017 38.85p 39.60p 38.64p 38.74p 8111
13/09/2017 38.74p 39.57p 38.78p 38.78p 49750
12/09/2017 38.84p 39.60p 38.83p 38.91p 40613
11/09/2017 38.60p 39.37p 38.48p 38.90p 56554
08/09/2017 38.47p 39.24p 38.48p 38.48p 100069
07/09/2017 38.94p 39.72p 38.65p 38.65p 48651
06/09/2017 38.51p 39.24p 38.31p 38.81p 37495
05/09/2017 39.00p 39.78p 38.18p 38.78p 303497
04/09/2017 38.06p 38.94p 37.91p 38.47p 34358
01/09/2017 38.15p 38.94p 38.06p 38.94p 126997
31/08/2017 38.00p 38.76p 37.34p 38.06p 59310
30/08/2017 36.65p 37.46p 36.73p 37.34p 54506
29/08/2017 37.00p 37.70p 36.58p 36.76p 27588
25/08/2017 37.31p 38.08p 37.26p 37.56p 60201
24/08/2017 37.76p 38.58p 36.81p 37.37p 47459
23/08/2017 38.00p 38.72p 37.74p 37.74p 61600
22/08/2017 37.60p 38.36p 37.44p 37.98p 41417
21/08/2017 37.60p 38.37p 37.35p 37.44p 379175
18/08/2017 37.65p 38.38p 37.37p 37.73p 23267
17/08/2017 38.10p 38.92p 37.83p 37.92p 37515
16/08/2017 37.94p 38.68p 37.81p 38.22p 61684
15/08/2017 37.92p 38.74p 37.70p 37.89p 64640
14/08/2017 37.00p 37.85p 36.91p 37.81p 175997
11/08/2017 37.26p 38.08p 36.91p 36.91p 30164
10/08/2017 37.51p 38.22p 37.03p 37.55p 21585
09/08/2017 37.74p 38.42p 37.31p 37.51p 24574
08/08/2017 37.71p 38.40p 37.58p 37.86p 26037
07/08/2017 37.65p 38.42p 37.57p 37.66p 39218
04/08/2017 37.10p 37.83p 37.08p 37.65p 19645
03/08/2017 37.13p 37.62p 36.58p 37.08p 11701
02/08/2017 37.00p 37.72p 36.60p 36.69p 20725
01/08/2017 35.80p 36.92p 36.20p 36.92p 130846
31/07/2017 36.40p 37.02p 36.22p 36.22p 200894
28/07/2017 36.33p 37.15p 36.15p 36.44p 24930
27/07/2017 36.71p 37.44p 36.53p 36.72p 85942
26/07/2017 36.00p 36.83p 36.17p 36.83p 84010
25/07/2017 36.88p 37.33p 36.35p 36.72p 43912
24/07/2017 36.71p 37.45p 35.83p 36.35p 194195
21/07/2017 37.35p 38.01p 36.31p 36.67p 42740
20/07/2017 38.00p 38.72p 37.18p 37.18p 52137
19/07/2017 37.51p 38.21p 37.26p 37.67p 65143
18/07/2017 37.60p 37.88p 37.16p 37.26p 32168
17/07/2017 38.17p 38.81p 37.69p 37.88p 19984
14/07/2017 38.19p 38.83p 37.78p 37.96p 27707
13/07/2017 37.53p 38.27p 37.44p 38.03p 102095
12/07/2017 37.04p 37.71p 36.63p 37.60p 157575
11/07/2017 37.04p 37.81p 36.63p 36.63p 8775
10/07/2017 37.60p 37.99p 36.65p 37.10p 19928
07/07/2017 36.94p 37.53p 36.46p 36.65p 75251
06/07/2017 37.27p 37.79p 36.16p 36.63p 40641
05/07/2017 36.78p 37.44p 36.71p 36.92p 96764
04/07/2017 37.01p 37.75p 36.72p 36.90p 11922
03/07/2017 37.15p 37.88p 36.62p 37.17p 94513
30/06/2017 37.07p 37.78p 36.92p 36.92p 152717
29/06/2017 38.56p 39.29p 36.40p 36.96p 17510
28/06/2017 38.51p 39.13p 38.08p 38.49p 47317
27/06/2017 38.74p 39.80p 38.58p 38.69p 50524
26/06/2017 39.00p 39.79p 39.04p 39.24p 146570
23/06/2017 39.05p 39.81p 38.51p 39.11p 24713
22/06/2017 39.51p 40.15p 38.86p 38.96p 0
21/06/2017 39.33p 40.15p 38.97p 39.37p 0
20/06/2017 39.51p 40.26p 38.88p 39.48p 0
19/06/2017 38.61p 39.56p 38.63p 39.56p 0
16/06/2017 38.00p 38.90p 38.00p 38.63p 150082
15/06/2017 38.49p 38.49p 37.88p 38.18p 50618
14/06/2017 38.49p 38.61p 38.29p 38.35p 39724
13/06/2017 38.17p 38.40p 38.06p 38.33p 28427
12/06/2017 38.35p 38.35p 37.83p 37.92p 54142
09/06/2017 38.06p 38.34p 37.93p 38.24p 28702
08/06/2017 38.20p 38.20p 37.57p 37.99p 56438
07/06/2017 38.22p 38.32p 37.76p 37.81p 30025
06/06/2017 38.58p 38.70p 38.15p 38.17p 56486
05/06/2017 37.85p 38.31p 37.85p 38.24p 102038
02/06/2017 38.00p 38.53p 38.00p 38.35p 116638
01/06/2017 37.92p 38.30p 37.92p 38.13p 63647
31/05/2017 37.37p 38.30p 37.37p 38.22p 490858
30/05/2017 37.51p 37.66p 37.31p 37.42p 30939
26/05/2017 37.74p 37.81p 37.40p 37.66p 13933
25/05/2017 37.92p 37.99p 37.70p 37.72p 4650
24/05/2017 37.86p 38.06p 37.81p 37.85p 32780
23/05/2017 37.51p 38.05p 37.51p 37.94p 97458
22/05/2017 37.53p 37.86p 37.51p 37.67p 69217
19/05/2017 37.69p 37.83p 37.41p 37.61p 65443
18/05/2017 38.07p 38.34p 37.44p 37.53p 157943
17/05/2017 38.51p 39.00p 38.12p 38.26p 205125
16/05/2017 38.74p 38.74p 38.32p 38.53p 43083
15/05/2017 38.31p 38.73p 38.29p 38.65p 53599
12/05/2017 38.01p 38.40p 38.01p 38.28p 68875
11/05/2017 38.38p 38.56p 37.96p 38.13p 27680
10/05/2017 38.31p 38.31p 38.01p 38.19p 11071

*Close Price adjusted for both dividends and splits