Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
09/05/2017 38.00p 38.62p 38.00p 38.50p 37858
08/05/2017 38.81p 38.81p 38.02p 38.27p 61936
05/05/2017 38.17p 38.65p 38.13p 38.49p 223573
04/05/2017 37.51p 38.17p 37.43p 38.17p 85381
03/05/2017 37.62p 37.62p 37.35p 37.35p 36437
02/05/2017 38.78p 39.06p 38.58p 38.98p 62586
28/04/2017 38.85p 38.85p 38.51p 38.62p 51218
27/04/2017 38.85p 38.89p 38.77p 38.81p 35118
26/04/2017 39.46p 39.46p 38.86p 38.99p 62681
25/04/2017 38.99p 39.43p 38.99p 39.22p 67048
24/04/2017 38.53p 39.37p 38.53p 38.99p 180122
21/04/2017 37.45p 37.51p 37.25p 37.29p 107248
20/04/2017 36.33p 37.35p 36.33p 37.32p 801205
19/04/2017 36.72p 36.76p 36.33p 36.69p 122168
18/04/2017 37.37p 37.52p 36.37p 36.46p 42418
13/04/2017 37.21p 37.38p 37.12p 37.38p 54185
12/04/2017 37.86p 38.12p 37.13p 37.26p 515890
11/04/2017 38.00p 38.42p 37.94p 38.00p 60683
10/04/2017 38.40p 38.40p 38.03p 38.17p 85551
07/04/2017 38.08p 38.40p 38.08p 38.40p 23446
06/04/2017 38.01p 38.40p 38.01p 38.31p 30601
05/04/2017 38.00p 38.41p 38.00p 38.21p 107972
04/04/2017 38.45p 38.45p 38.23p 38.33p 66031
03/04/2017 38.22p 38.55p 38.22p 38.40p 50973
31/03/2017 38.38p 38.38p 37.92p 38.09p 153339
30/03/2017 37.51p 38.50p 37.51p 38.47p 38253
29/03/2017 37.92p 38.31p 37.92p 38.31p 13972
28/03/2017 37.90p 38.26p 37.90p 38.24p 29336
27/03/2017 38.22p 38.23p 38.10p 38.12p 26108
24/03/2017 38.51p 38.51p 38.29p 38.33p 13387
23/03/2017 37.90p 38.50p 37.90p 38.42p 22275
22/03/2017 37.89p 38.50p 37.55p 38.39p 71633
21/03/2017 38.51p 38.51p 37.99p 38.04p 292167
20/03/2017 38.31p 38.51p 38.31p 38.39p 42035
17/03/2017 38.04p 38.48p 38.04p 38.42p 38053
16/03/2017 38.25p 38.46p 38.16p 38.19p 87054
15/03/2017 38.04p 38.28p 37.97p 38.19p 144135
14/03/2017 38.20p 38.86p 37.96p 38.02p 64399
13/03/2017 38.00p 38.90p 37.91p 38.17p 237619
10/03/2017 37.45p 37.94p 37.45p 37.86p 48481
09/03/2017 37.20p 37.58p 37.13p 37.42p 59646
08/03/2017 36.82p 37.19p 36.76p 37.15p 26309
07/03/2017 37.01p 37.15p 36.90p 36.94p 59435
06/03/2017 37.13p 37.21p 36.93p 37.13p 59558
03/03/2017 36.78p 37.26p 36.78p 37.17p 21750
02/03/2017 37.15p 37.31p 36.82p 36.93p 107191
01/03/2017 36.42p 37.10p 36.42p 37.10p 58832
28/02/2017 36.25p 36.40p 36.03p 36.26p 94415
27/02/2017 36.10p 36.10p 35.60p 35.97p 42195
24/02/2017 35.80p 36.08p 35.44p 35.74p 119802
23/02/2017 35.63p 36.69p 35.55p 36.03p 204068
22/02/2017 34.88p 34.88p 34.38p 34.60p 21284
21/02/2017 34.51p 34.82p 34.46p 34.74p 145565
20/02/2017 35.05p 35.41p 34.67p 34.67p 99224
17/02/2017 35.51p 35.58p 34.96p 34.96p 110637
16/02/2017 35.46p 35.57p 35.28p 35.47p 90025
15/02/2017 35.00p 35.49p 35.00p 35.44p 53521
14/02/2017 35.71p 35.71p 34.90p 35.06p 71631
13/02/2017 34.38p 35.06p 34.38p 34.78p 148513
10/02/2017 34.51p 34.55p 34.22p 34.25p 52212
09/02/2017 34.31p 34.32p 34.10p 34.28p 78649
08/02/2017 33.72p 34.32p 33.72p 34.18p 132906
07/02/2017 34.22p 34.38p 33.61p 33.72p 98383
06/02/2017 34.80p 35.05p 34.26p 34.31p 83583
03/02/2017 34.71p 34.84p 34.60p 34.76p 9643
02/02/2017 34.40p 34.87p 34.32p 34.76p 209806
01/02/2017 33.85p 34.79p 33.85p 34.47p 100329
31/01/2017 34.17p 34.22p 33.65p 33.92p 38084
30/01/2017 35.10p 35.10p 34.15p 34.26p 27024
27/01/2017 34.60p 34.95p 34.58p 34.68p 39648
26/01/2017 35.03p 35.03p 34.63p 34.78p 36301
25/01/2017 35.15p 35.35p 35.00p 35.15p 8976
24/01/2017 34.97p 35.01p 34.78p 34.88p 79005
23/01/2017 35.38p 35.38p 34.78p 34.85p 20522
20/01/2017 34.06p 34.99p 34.00p 34.98p 38632
19/01/2017 34.21p 34.31p 33.98p 34.03p 37175
18/01/2017 34.51p 34.51p 34.03p 34.18p 19032
17/01/2017 34.94p 34.94p 34.42p 34.53p 21039
16/01/2017 35.65p 35.65p 34.83p 34.87p 36503
13/01/2017 34.15p 35.58p 34.15p 35.22p 35809
12/01/2017 34.29p 34.29p 33.88p 33.92p 33936
11/01/2017 34.20p 34.31p 34.01p 34.22p 25453
10/01/2017 34.07p 34.07p 33.69p 33.84p 10032
09/01/2017 34.10p 34.10p 33.86p 33.86p 10725
06/01/2017 33.85p 34.10p 33.85p 34.10p 69503
05/01/2017 34.15p 34.15p 33.87p 33.96p 24628
04/01/2017 34.25p 34.32p 34.10p 34.14p 15857
03/01/2017 34.00p 34.54p 34.00p 34.38p 52988
30/12/2016 33.78p 34.72p 33.90p 34.03p 547
29/12/2016 33.88p 34.15p 33.88p 34.06p 3018
28/12/2016 34.31p 34.31p 34.00p 34.06p 6208
23/12/2016 34.10p 34.32p 34.10p 34.32p 625
22/12/2016 34.20p 34.39p 34.10p 34.12p 21658
21/12/2016 33.97p 34.28p 33.88p 34.09p 251844
20/12/2016 34.10p 34.27p 34.07p 34.15p 40454
19/12/2016 33.90p 34.11p 33.75p 34.11p 14321
16/12/2016 33.87p 34.07p 33.83p 33.88p 92643
15/12/2016 33.49p 34.05p 33.37p 33.87p 52907
14/12/2016 33.00p 33.39p 33.00p 33.37p 124451
13/12/2016 33.38p 33.47p 33.03p 33.28p 190667
12/12/2016 33.51p 33.51p 33.30p 33.46p 34232
09/12/2016 33.29p 33.48p 33.00p 33.42p 52589
08/12/2016 32.94p 33.27p 32.83p 33.15p 23724
07/12/2016 32.00p 32.91p 32.00p 32.75p 68613
06/12/2016 31.92p 32.21p 31.69p 32.21p 32312
05/12/2016 31.91p 31.91p 31.60p 31.68p 155538
02/12/2016 32.10p 32.10p 31.53p 31.74p 29092
01/12/2016 31.86p 32.21p 31.79p 32.06p 44217
30/11/2016 31.86p 32.10p 31.85p 31.99p 167692
29/11/2016 31.70p 32.00p 31.64p 31.81p 280188
28/11/2016 32.19p 32.19p 31.61p 31.70p 759055
25/11/2016 32.35p 32.35p 32.13p 32.29p 53992
24/11/2016 31.93p 32.38p 31.93p 32.35p 49853
23/11/2016 32.35p 32.35p 31.93p 32.10p 83691
22/11/2016 32.31p 33.01p 32.09p 32.35p 135499
21/11/2016 31.60p 31.72p 31.32p 31.72p 85818
18/11/2016 31.46p 31.73p 31.28p 31.55p 436972
17/11/2016 31.01p 31.42p 31.01p 31.33p 65428
16/11/2016 30.75p 31.70p 30.75p 31.04p 329382
15/11/2016 30.22p 30.22p 30.01p 30.16p 15290
14/11/2016 30.18p 30.24p 30.07p 30.16p 45320
11/11/2016 30.88p 30.88p 29.98p 30.02p 56057
10/11/2016 30.03p 31.05p 30.03p 30.49p 166651
09/11/2016 28.10p 29.88p 28.10p 29.67p 82102
08/11/2016 28.83p 28.94p 28.70p 28.91p 33602
07/11/2016 28.55p 28.86p 28.55p 28.77p 31187
04/11/2016 28.65p 28.65p 28.26p 28.36p 14948
03/11/2016 29.24p 29.24p 28.69p 28.83p 14007
02/11/2016 29.32p 29.32p 29.07p 29.20p 125795
01/11/2016 29.78p 29.78p 29.34p 29.38p 103147
31/10/2016 29.58p 29.83p 29.50p 29.78p 80920
28/10/2016 29.60p 29.61p 29.40p 29.55p 33012
27/10/2016 29.87p 29.95p 29.65p 29.71p 68760
26/10/2016 30.13p 30.13p 29.71p 29.98p 112981
25/10/2016 29.83p 30.32p 29.83p 30.14p 132207
24/10/2016 29.53p 30.09p 29.53p 29.81p 47878
21/10/2016 29.64p 29.90p 29.64p 29.89p 83874
20/10/2016 29.89p 29.94p 29.53p 29.56p 120344
19/10/2016 29.94p 29.94p 29.71p 29.83p 144094
18/10/2016 29.75p 30.20p 29.75p 30.00p 38369
17/10/2016 30.15p 30.15p 29.62p 29.83p 61551
14/10/2016 29.45p 30.14p 29.45p 30.08p 42620
13/10/2016 29.34p 29.39p 29.13p 29.24p 123162
12/10/2016 29.66p 29.66p 29.35p 29.38p 71416
11/10/2016 29.74p 29.74p 29.47p 29.47p 28437
10/10/2016 29.47p 29.73p 29.41p 29.66p 13372
07/10/2016 29.55p 29.55p 29.29p 29.39p 61760
06/10/2016 29.88p 29.91p 29.48p 29.52p 154032
05/10/2016 29.64p 29.85p 29.43p 29.75p 31382
04/10/2016 29.27p 29.95p 29.27p 29.92p 521557
03/10/2016 29.50p 29.50p 29.31p 29.38p 52908
30/09/2016 29.20p 29.50p 29.06p 29.46p 130750
29/09/2016 29.49p 29.71p 29.42p 29.45p 25913
28/09/2016 29.00p 29.39p 29.00p 29.33p 70485
27/09/2016 29.33p 29.59p 28.84p 28.99p 179097
26/09/2016 29.53p 29.58p 28.96p 29.22p 209967
23/09/2016 29.31p 29.64p 29.29p 29.55p 107006
22/09/2016 29.10p 29.60p 29.10p 29.58p 44190
21/09/2016 28.75p 29.31p 28.75p 28.96p 90852
20/09/2016 28.50p 29.02p 28.50p 29.01p 48034
19/09/2016 28.99p 29.07p 28.63p 28.67p 185499
16/09/2016 28.02p 28.97p 27.99p 28.67p 75374
15/09/2016 27.94p 28.27p 27.94p 28.08p 270193
14/09/2016 27.97p 28.19p 27.97p 28.12p 35241
13/09/2016 28.50p 28.50p 27.92p 27.96p 75363
12/09/2016 28.25p 28.50p 27.98p 28.43p 55529
09/09/2016 28.86p 29.07p 28.76p 28.79p 153703
08/09/2016 29.03p 29.08p 28.75p 29.05p 139892
07/09/2016 28.91p 29.04p 28.85p 28.99p 87141
06/09/2016 28.80p 29.04p 28.80p 28.89p 182478
05/09/2016 29.21p 29.21p 28.70p 28.89p 119029
02/09/2016 28.47p 29.13p 28.47p 29.11p 209991
01/09/2016 28.40p 28.66p 28.28p 28.42p 125961
31/08/2016 28.42p 29.32p 28.42p 28.56p 339003
30/08/2016 28.14p 28.33p 28.12p 28.24p 56165
26/08/2016 28.01p 28.09p 27.86p 28.09p 40596
25/08/2016 28.05p 28.05p 27.73p 27.99p 36488
24/08/2016 27.77p 28.11p 27.64p 28.06p 34551
23/08/2016 27.75p 27.99p 27.57p 27.90p 149981
22/08/2016 27.50p 27.73p 27.50p 27.54p 31191
19/08/2016 27.65p 27.65p 27.41p 27.52p 36766
18/08/2016 27.74p 27.76p 27.62p 27.76p 29719
17/08/2016 27.80p 27.80p 27.53p 27.53p 2795
16/08/2016 27.91p 27.99p 27.79p 27.81p 254493
15/08/2016 28.00p 28.11p 27.89p 27.98p 58150
12/08/2016 27.22p 27.84p 27.22p 27.80p 45636
11/08/2016 27.00p 27.37p 27.00p 27.33p 32237
10/08/2016 26.55p 26.94p 26.55p 26.93p 8200
09/08/2016 26.47p 26.65p 26.41p 26.59p 17061
08/08/2016 26.31p 26.60p 26.30p 26.36p 29905
05/08/2016 25.77p 26.26p 25.77p 26.25p 51512
04/08/2016 25.70p 25.83p 25.65p 25.65p 9420
03/08/2016 25.75p 25.75p 25.39p 25.57p 6367
02/08/2016 26.23p 26.23p 25.53p 25.59p 67873
01/08/2016 26.31p 26.51p 26.24p 26.25p 32359
29/07/2016 26.62p 26.62p 26.46p 26.48p 67173
28/07/2016 26.77p 26.77p 26.56p 26.65p 16847
27/07/2016 26.63p 26.90p 26.63p 26.89p 10518
26/07/2016 27.06p 27.06p 26.58p 26.61p 17635
25/07/2016 26.92p 27.22p 26.92p 27.03p 7730

*Close Price adjusted for both dividends and splits