Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
22/07/2016 26.89p 26.95p 26.75p 26.80p 8144
21/07/2016 26.98p 27.09p 26.92p 27.07p 6990
20/07/2016 26.83p 26.92p 26.83p 26.92p 4876
19/07/2016 26.89p 26.89p 26.62p 26.67p 93076
18/07/2016 27.18p 27.18p 26.76p 26.94p 7791
15/07/2016 27.01p 27.13p 26.90p 26.94p 7110
14/07/2016 27.00p 27.10p 27.00p 27.08p 9430
13/07/2016 26.61p 27.03p 26.61p 26.83p 34313
12/07/2016 26.31p 26.76p 26.31p 26.67p 20575
11/07/2016 25.93p 26.29p 25.93p 26.22p 8111
08/07/2016 25.09p 25.81p 25.09p 25.79p 58365
07/07/2016 25.20p 25.39p 25.20p 25.23p 44010
06/07/2016 25.58p 25.58p 24.87p 24.97p 10751
05/07/2016 26.01p 26.01p 25.47p 25.48p 17863
04/07/2016 26.49p 26.49p 26.09p 26.14p 124895
01/07/2016 26.09p 26.35p 26.09p 26.27p 77385
30/06/2016 26.15p 26.15p 25.85p 25.85p 21874
29/06/2016 26.38p 26.49p 26.38p 26.44p 3958
28/06/2016 26.00p 26.00p 25.63p 25.69p 2677
27/06/2016 25.41p 25.57p 25.41p 25.46p 8908
24/06/2016 25.75p 28.01p 25.52p 26.33p 0
23/06/2016 27.50p 28.18p 27.50p 28.01p 13701
22/06/2016 28.10p 28.10p 27.38p 27.55p 7190
21/06/2016 28.39p 28.47p 27.88p 28.07p 32390
20/06/2016 26.26p 27.60p 26.26p 27.60p 20449
17/06/2016 26.40p 26.60p 26.40p 26.60p 29983
16/06/2016 26.40p 26.40p 26.26p 26.26p 954
15/06/2016 26.80p 26.80p 26.63p 26.70p 24676
14/06/2016 26.80p 26.80p 26.52p 26.54p 4538
13/06/2016 27.89p 27.89p 27.07p 27.13p 7071
10/06/2016 28.56p 28.56p 27.65p 27.65p 124
09/06/2016 28.50p 28.50p 28.27p 28.33p 19844
08/06/2016 28.88p 28.88p 28.55p 28.55p 3110
07/06/2016 28.80p 28.90p 28.80p 28.83p 2346
06/06/2016 28.76p 29.33p 28.58p 28.66p 0
03/06/2016 29.24p 29.24p 28.74p 28.75p 6339
02/06/2016 29.21p 29.21p 28.94p 29.02p 2700
01/06/2016 29.24p 29.24p 29.01p 29.01p 5515
31/05/2016 29.23p 29.24p 29.09p 29.24p 3342
27/05/2016 29.27p 29.27p 29.02p 29.06p 3745
26/05/2016 29.02p 29.27p 29.02p 29.25p 3165
25/05/2016 29.25p 29.25p 29.14p 29.14p 15347
24/05/2016 28.65p 29.13p 28.65p 29.13p 2913
23/05/2016 29.01p 29.01p 28.84p 28.94p 4216
20/05/2016 29.00p 29.06p 28.85p 29.06p 7613
19/05/2016 28.58p 28.75p 28.58p 28.75p 1892
18/05/2016 28.70p 28.89p 28.61p 28.86p 5029
17/05/2016 29.50p 29.50p 28.86p 28.86p 17748
16/05/2016 29.60p 29.60p 29.27p 29.38p 3371
13/05/2016 29.45p 29.88p 29.31p 29.63p 14939
12/05/2016 28.97p 29.20p 28.90p 28.95p 13209
11/05/2016 28.82p 29.09p 28.70p 29.04p 19717
10/05/2016 28.85p 28.85p 28.72p 28.75p 42631
09/05/2016 28.25p 28.71p 28.25p 28.71p 15334
06/05/2016 28.55p 28.55p 28.01p 28.43p 24242
05/05/2016 28.75p 28.78p 28.16p 28.48p 51998
04/05/2016 29.02p 29.02p 28.76p 28.75p 10331
03/05/2016 29.40p 29.40p 28.62p 29.15p 2391
29/04/2016 29.26p 29.26p 29.05p 29.09p 4011
28/04/2016 29.20p 29.50p 29.20p 29.47p 1821
27/04/2016 29.45p 29.45p 29.23p 29.30p 5347
26/04/2016 29.20p 29.42p 29.20p 29.39p 14308
25/04/2016 30.22p 30.69p 30.22p 30.69p 27721
22/04/2016 30.57p 30.57p 30.23p 30.20p 35225
21/04/2016 31.00p 31.00p 30.52p 30.55p 56699
20/04/2016 30.92p 30.98p 30.92p 30.95p 5703
19/04/2016 31.05p 31.10p 30.50p 30.98p 52874
18/04/2016 30.97p 31.11p 30.57p 31.03p 164023
15/04/2016 30.86p 31.05p 30.58p 31.03p 6152
14/04/2016 30.35p 30.58p 30.35p 30.58p 4608
13/04/2016 30.31p 30.40p 30.23p 30.30p 8795
12/04/2016 29.50p 30.04p 29.50p 30.00p 39863
11/04/2016 29.80p 29.80p 29.53p 29.53p 1101
08/04/2016 29.05p 29.85p 29.05p 29.84p 5452
07/04/2016 29.64p 29.64p 28.82p 29.17p 1269
06/04/2016 29.34p 29.56p 29.11p 29.42p 82031
05/04/2016 30.44p 30.44p 28.77p 29.20p 2698
04/04/2016 30.05p 30.42p 29.63p 30.30p 5403
01/04/2016 35.60p 35.60p 34.62p 35.21p 97714
31/03/2016 36.51p 36.51p 35.80p 35.88p 56525
30/03/2016 36.90p 37.27p 36.68p 37.27p 12939
29/03/2016 36.74p 36.95p 36.72p 36.86p 23110
24/03/2016 36.64p 36.75p 36.59p 36.73p 2609
23/03/2016 36.69p 36.97p 36.69p 36.74p 2854
22/03/2016 36.15p 36.64p 36.05p 36.56p 2563
21/03/2016 36.02p 36.28p 35.73p 36.17p 1163
18/03/2016 36.64p 36.64p 36.06p 36.12p 2495
17/03/2016 36.38p 36.38p 35.78p 36.19p 43589
16/03/2016 36.85p 36.85p 35.83p 36.37p 198
15/03/2016 36.97p 37.43p 36.13p 36.69p 0
14/03/2016 36.97p 36.97p 35.95p 36.51p 8982
11/03/2016 35.31p 36.61p 35.31p 36.41p 17687
10/03/2016 36.15p 36.92p 34.97p 35.71p 0
09/03/2016 36.01p 36.21p 35.65p 36.19p 1338
08/03/2016 35.88p 36.16p 35.53p 35.99p 248
07/03/2016 35.67p 36.01p 35.47p 36.01p 1346
04/03/2016 36.42p 36.42p 36.06p 36.29p 23342
03/03/2016 35.94p 36.20p 35.62p 36.13p 788
02/03/2016 36.51p 36.51p 35.35p 35.88p 1846
01/03/2016 36.06p 36.76p 35.81p 36.35p 0
29/02/2016 35.74p 36.06p 35.52p 35.97p 623
26/02/2016 35.81p 35.93p 35.74p 35.83p 1138
25/02/2016 34.71p 35.74p 34.71p 35.55p 411
24/02/2016 35.31p 35.31p 34.49p 34.72p 1872
23/02/2016 34.72p 34.82p 34.63p 34.67p 19630
22/02/2016 35.10p 35.55p 34.56p 34.78p 0
19/02/2016 34.90p 34.90p 34.06p 34.56p 3947
18/02/2016 34.72p 35.43p 34.54p 34.97p 0
17/02/2016 33.58p 34.69p 33.56p 34.60p 341
16/02/2016 34.27p 34.37p 33.21p 33.56p 5824
15/02/2016 33.00p 34.24p 33.00p 34.24p 46683
12/02/2016 31.61p 32.01p 31.47p 31.82p 51179
11/02/2016 32.20p 32.53p 31.30p 31.47p 54367
10/02/2016 32.51p 32.74p 32.26p 32.53p 4150
09/02/2016 31.85p 32.20p 31.72p 32.26p 45723
08/02/2016 34.05p 34.05p 32.32p 32.34p 27771
05/02/2016 34.48p 34.54p 33.63p 34.12p 1719
04/02/2016 34.97p 35.63p 33.90p 34.42p 0
03/02/2016 35.43p 35.43p 34.49p 34.44p 10676
02/02/2016 36.49p 36.49p 34.79p 35.31p 2516
01/02/2016 36.03p 36.05p 35.60p 36.00p 5537
29/01/2016 36.49p 36.49p 35.52p 35.88p 468
28/01/2016 35.85p 35.97p 35.67p 35.79p 21624
27/01/2016 35.00p 36.05p 35.00p 35.94p 457
26/01/2016 35.19p 35.45p 35.19p 35.45p 12421
25/01/2016 35.92p 35.92p 34.85p 35.30p 423
22/01/2016 35.51p 35.79p 35.19p 35.76p 420
21/01/2016 34.76p 34.76p 34.45p 34.67p 22663
20/01/2016 34.68p 34.68p 34.05p 34.15p 3203
19/01/2016 34.74p 35.26p 34.72p 35.16p 5210
18/01/2016 34.64p 34.87p 34.64p 34.67p 56022
15/01/2016 35.45p 35.45p 34.87p 34.87p 2000
14/01/2016 35.58p 35.60p 35.43p 35.46p 21994
13/01/2016 36.06p 36.33p 35.87p 35.87p 10733
12/01/2016 35.10p 36.00p 35.10p 35.88p 5318
11/01/2016 35.78p 35.78p 35.47p 35.58p 611
08/01/2016 36.01p 36.01p 35.72p 35.78p 12813
07/01/2016 35.72p 36.21p 35.36p 36.15p 80755
06/01/2016 37.31p 37.31p 36.13p 36.68p 11404
05/01/2016 37.00p 37.54p 36.72p 37.27p 12092
04/01/2016 37.43p 37.43p 37.06p 37.07p 3551
31/12/2015 36.49p 37.28p 35.83p 36.65p 0
30/12/2015 35.90p 36.78p 35.90p 36.70p 4134
29/12/2015 36.37p 36.63p 36.03p 36.53p 2439
24/12/2015 36.71p 37.35p 36.03p 36.47p 0
23/12/2015 36.15p 36.58p 36.15p 36.58p 9887
22/12/2015 35.58p 35.97p 35.35p 35.89p 14305
21/12/2015 35.38p 35.81p 35.31p 35.38p 47764
18/12/2015 35.71p 35.74p 35.58p 35.69p 5135
17/12/2015 35.71p 36.14p 35.71p 35.74p 14152
16/12/2015 34.71p 35.35p 34.71p 35.22p 10708
15/12/2015 35.31p 35.31p 34.23p 34.73p 3588
14/12/2015 35.63p 35.85p 34.64p 35.18p 5665
11/12/2015 35.74p 35.99p 35.11p 35.67p 34148
10/12/2015 35.48p 35.74p 35.15p 35.74p 16000
09/12/2015 35.03p 35.31p 34.80p 35.31p 9758
08/12/2015 35.40p 35.40p 34.31p 34.92p 6109
07/12/2015 34.17p 34.42p 34.17p 34.33p 5948
04/12/2015 34.53p 34.53p 33.65p 34.17p 861
03/12/2015 35.35p 35.49p 34.78p 34.78p 1271
02/12/2015 35.40p 35.56p 35.02p 35.54p 516
01/12/2015 35.60p 35.60p 35.38p 35.46p 233
30/11/2015 35.00p 35.63p 35.00p 35.51p 209479
27/11/2015 35.10p 35.42p 35.10p 35.37p 1693
26/11/2015 34.72p 35.26p 34.72p 35.15p 2266
25/11/2015 34.76p 34.99p 34.76p 34.90p 2888
24/11/2015 35.10p 35.10p 34.39p 34.81p 24338
23/11/2015 34.90p 35.37p 34.90p 35.37p 6613
20/11/2015 35.56p 35.56p 35.15p 35.15p 65
19/11/2015 35.84p 35.96p 35.53p 35.56p 30990
18/11/2015 35.00p 35.71p 35.00p 35.63p 1199
17/11/2015 34.90p 35.44p 34.90p 35.37p 24728
16/11/2015 34.51p 34.83p 34.51p 34.74p 23694
13/11/2015 35.15p 36.13p 34.63p 34.65p 92934
12/11/2015 35.00p 35.15p 34.05p 34.98p 44935
11/11/2015 34.96p 35.41p 34.52p 35.05p 16791
10/11/2015 35.00p 35.01p 34.35p 34.88p 11082
09/11/2015 35.20p 35.20p 34.26p 34.84p 1410
06/11/2015 34.87p 35.37p 34.87p 35.08p 9935
05/11/2015 35.19p 35.19p 34.33p 34.88p 40380
04/11/2015 35.04p 35.55p 34.38p 35.00p 4438
03/11/2015 34.97p 35.19p 34.88p 35.14p 12244
02/11/2015 34.22p 35.27p 34.22p 35.15p 31339
30/10/2015 34.97p 34.97p 33.94p 34.37p 13410
29/10/2015 34.86p 34.86p 34.27p 34.69p 37597
28/10/2015 34.90p 35.04p 34.37p 35.02p 6346
27/10/2015 35.06p 35.12p 34.74p 34.88p 21998
26/10/2015 34.96p 35.19p 34.65p 35.08p 1857
23/10/2015 34.94p 35.46p 34.94p 35.18p 6175
22/10/2015 34.23p 34.88p 34.15p 34.71p 1721
21/10/2015 34.48p 34.58p 33.79p 34.42p 77437
20/10/2015 34.00p 34.10p 33.77p 33.98p 6144
19/10/2015 33.90p 34.49p 33.90p 33.96p 44212
16/10/2015 34.00p 34.30p 33.88p 34.03p 10699
15/10/2015 33.40p 33.97p 33.40p 33.90p 10943
14/10/2015 32.99p 33.12p 32.62p 33.12p 30838
13/10/2015 33.23p 33.23p 32.86p 33.13p 1200
12/10/2015 33.94p 34.08p 32.70p 33.22p 8107
09/10/2015 33.38p 34.30p 33.38p 33.90p 10175
08/10/2015 33.76p 33.94p 33.40p 33.90p 4708

*Close Price adjusted for both dividends and splits