Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
19/12/2014 30.10p 33.55p 29.42p 32.88p 1165460
18/12/2014 29.09p 29.92p 29.09p 32.88p 6856
17/12/2014 28.56p 28.81p 28.24p 32.88p 103975
16/12/2014 28.25p 28.70p 28.25p 32.88p 31734
15/12/2014 28.83p 28.83p 27.93p 32.88p 5680
12/12/2014 30.50p 30.50p 29.00p 32.88p 5032
11/12/2014 29.75p 29.99p 29.75p 32.88p 43968
10/12/2014 29.99p 29.99p 29.85p 32.88p 798
09/12/2014 30.50p 30.50p 29.94p 32.88p 36052
08/12/2014 31.06p 31.20p 31.06p 32.88p 89943
05/12/2014 30.09p 30.97p 29.61p 32.88p 37557
04/12/2014 30.05p 30.50p 29.48p 32.88p 3247
03/12/2014 29.85p 30.06p 29.59p 32.88p 41738
02/12/2014 30.10p 30.25p 29.59p 32.88p 28858
01/12/2014 30.01p 30.08p 29.60p 32.88p 949
28/11/2014 30.42p 30.42p 29.80p 32.88p 8073
27/11/2014 29.83p 30.47p 29.83p 32.88p 971
26/11/2014 29.99p 29.99p 29.31p 32.88p 16233
25/11/2014 29.84p 29.92p 29.47p 32.88p 29833
24/11/2014 30.08p 30.08p 29.43p 32.88p 5474
21/11/2014 29.60p 30.03p 29.56p 32.88p 2185
20/11/2014 29.01p 29.01p 28.37p 32.88p 3208
19/11/2014 29.26p 29.26p 28.63p 32.88p 2171
18/11/2014 28.75p 29.22p 28.63p 32.88p 6697
17/11/2014 27.94p 28.72p 27.94p 32.88p 3782
14/11/2014 27.50p 28.20p 27.50p 32.88p 5760
13/11/2014 28.00p 28.00p 26.66p 32.88p 29427
12/11/2014 27.92p 27.92p 27.20p 32.88p 5939
11/11/2014 28.00p 28.13p 28.00p 32.88p 2496
10/11/2014 27.60p 28.04p 27.51p 32.88p 27959
07/11/2014 27.87p 27.87p 27.24p 32.88p 1059
06/11/2014 28.20p 28.20p 28.08p 32.88p 720
05/11/2014 27.49p 28.20p 27.49p 32.88p 2073
04/11/2014 27.59p 27.59p 26.94p 32.88p 2726
03/11/2014 27.51p 27.76p 27.33p 32.88p 35122
31/10/2014 27.11p 27.67p 27.11p 32.88p 1168
30/10/2014 26.92p 26.97p 26.56p 32.88p 994
29/10/2014 26.43p 27.11p 26.43p 32.88p 4955
28/10/2014 26.32p 26.59p 26.09p 32.88p 1672
27/10/2014 26.36p 26.36p 25.67p 32.88p 6028
24/10/2014 26.06p 26.20p 25.80p 32.88p 405
23/10/2014 25.37p 26.39p 25.37p 32.88p 2338
22/10/2014 25.34p 25.83p 25.34p 32.88p 2523
21/10/2014 25.09p 25.68p 25.09p 32.88p 3322
20/10/2014 25.40p 25.40p 25.36p 32.88p 710
17/10/2014 24.55p 25.38p 24.55p 32.88p 2231
16/10/2014 24.51p 24.92p 24.25p 32.88p 28267
15/10/2014 25.80p 25.80p 24.63p 32.88p 83803
14/10/2014 25.31p 25.92p 24.52p 32.88p 575114
13/10/2014 24.27p 24.51p 24.13p 32.88p 6486
10/10/2014 24.06p 24.70p 23.85p 32.88p 33391
09/10/2014 24.86p 24.86p 24.25p 32.88p 6479
08/10/2014 24.73p 24.73p 24.30p 32.88p 3535
07/10/2014 25.05p 25.05p 24.36p 32.88p 1790
06/10/2014 25.08p 25.30p 24.69p 32.88p 4925
03/10/2014 24.80p 25.15p 24.80p 32.88p 1618
02/10/2014 25.58p 25.58p 24.53p 32.88p 95084
01/10/2014 25.61p 25.71p 25.32p 32.88p 3343
30/09/2014 25.76p 25.85p 25.37p 32.88p 7044
29/09/2014 25.96p 25.96p 25.24p 32.88p 127003
26/09/2014 25.68p 25.85p 25.47p 32.88p 94
25/09/2014 26.20p 26.20p 25.70p 32.88p 2660
24/09/2014 26.16p 26.16p 25.63p 32.88p 5136
23/09/2014 26.64p 26.64p 25.67p 32.88p 828
22/09/2014 26.82p 27.10p 26.70p 32.88p 405
19/09/2014 26.92p 27.16p 26.68p 32.88p 1207
18/09/2014 27.45p 27.45p 26.75p 32.88p 10702
17/09/2014 27.24p 27.38p 27.00p 32.88p 902
16/09/2014 27.40p 27.40p 27.11p 32.88p 3896
15/09/2014 27.56p 27.56p 27.08p 32.88p 1342
12/09/2014 27.85p 27.85p 27.27p 32.88p 4860
11/09/2014 28.01p 28.01p 27.38p 32.88p 2059
10/09/2014 28.13p 28.13p 27.94p 32.88p 779
09/09/2014 28.20p 28.20p 27.57p 32.88p 2338
08/09/2014 28.04p 28.24p 28.04p 32.88p 13008
05/09/2014 27.64p 28.06p 27.64p 32.88p 56263
04/09/2014 27.42p 27.93p 27.34p 32.88p 35416
03/09/2014 27.67p 27.67p 27.17p 32.88p 23727
02/09/2014 27.80p 27.80p 27.57p 32.88p 2073
01/09/2014 27.31p 27.69p 27.25p 32.88p 3728
29/08/2014 28.31p 28.31p 27.49p 32.88p 3556
28/08/2014 27.80p 28.69p 27.70p 32.88p 0
27/08/2014 28.58p 28.68p 28.46p 32.88p 3166
26/08/2014 28.67p 29.21p 27.85p 32.88p 0
22/08/2014 28.42p 28.42p 27.95p 32.88p 294
21/08/2014 27.89p 28.52p 27.89p 32.88p 733
20/08/2014 27.85p 27.85p 27.39p 32.88p 950
19/08/2014 27.82p 27.90p 27.82p 32.88p 232
18/08/2014 27.58p 27.75p 27.25p 32.88p 961
15/08/2014 27.69p 27.69p 27.00p 32.88p 7314
14/08/2014 27.42p 27.57p 27.09p 32.88p 3444
13/08/2014 27.80p 27.80p 27.06p 32.88p 2208
12/08/2014 28.12p 28.12p 27.32p 32.88p 32321
11/08/2014 27.84p 28.24p 27.84p 32.88p 1985
08/08/2014 27.56p 27.56p 27.09p 32.88p 1400
07/08/2014 27.99p 27.99p 27.14p 32.88p 13295
06/08/2014 28.15p 28.15p 27.64p 32.88p 6746
05/08/2014 28.45p 28.45p 27.98p 32.88p 87016
04/08/2014 28.19p 28.47p 27.99p 32.88p 2625
01/08/2014 29.36p 29.36p 27.60p 32.88p 650840
31/07/2014 30.10p 30.10p 29.43p 32.88p 1750
30/07/2014 30.09p 30.09p 29.60p 32.88p 11462
29/07/2014 30.01p 30.15p 29.58p 32.88p 47245
28/07/2014 30.08p 30.08p 29.58p 32.88p 470
25/07/2014 30.32p 30.32p 29.77p 32.88p 690
24/07/2014 29.48p 30.33p 29.48p 32.88p 12103
23/07/2014 30.17p 30.17p 29.67p 32.88p 721
22/07/2014 29.33p 30.32p 29.33p 32.88p 954
21/07/2014 29.21p 29.57p 29.11p 32.88p 1987
18/07/2014 29.03p 32.88p 28.77p 32.88p 0
17/07/2014 29.31p 29.50p 29.26p 32.88p 679
16/07/2014 28.81p 29.19p 28.81p 32.88p 27386
15/07/2014 28.75p 28.76p 28.25p 32.88p 886
14/07/2014 28.79p 28.79p 28.19p 32.88p 6727
11/07/2014 29.00p 29.00p 28.17p 32.88p 708
10/07/2014 28.83p 28.83p 28.17p 32.88p 153
09/07/2014 28.92p 28.92p 28.25p 32.88p 3667
08/07/2014 30.08p 30.08p 28.90p 32.88p 325
07/07/2014 30.24p 30.24p 29.45p 32.88p 1350
04/07/2014 30.22p 32.88p 29.73p 32.88p 0
03/07/2014 29.83p 30.31p 29.83p 32.88p 49408
02/07/2014 30.42p 30.42p 29.43p 32.88p 87968
01/07/2014 30.44p 30.45p 29.90p 32.88p 1000
30/06/2014 30.45p 30.48p 29.95p 32.88p 642
27/06/2014 30.69p 30.82p 29.92p 32.88p 1457
26/06/2014 31.25p 31.25p 30.77p 32.88p 868
25/06/2014 31.21p 31.36p 30.87p 32.88p 257
24/06/2014 31.62p 31.62p 31.15p 32.88p 6
23/06/2014 32.40p 32.40p 31.64p 32.88p 205454
20/06/2014 33.14p 33.14p 32.24p 32.88p 7324
19/06/2014 33.44p 33.90p 32.52p 32.88p 0
18/06/2014 33.37p 33.37p 33.04p 32.88p 41716
17/06/2014 33.53p 33.76p 32.74p 32.88p 0
16/06/2014 33.56p 33.56p 32.78p 32.88p 484
13/06/2014 33.65p 33.93p 32.96p 32.88p 27090
12/06/2014 31.84p 33.81p 31.84p 32.88p 57378
11/06/2014 34.19p 34.19p 31.68p 32.88p 617
10/06/2014 34.35p 34.35p 33.65p 32.88p 5
09/06/2014 33.87p 34.67p 32.88p 32.88p 0
06/06/2014 33.24p 34.21p 33.24p 32.88p 645
05/06/2014 32.69p 34.06p 32.69p 32.88p 49602
04/06/2014 33.78p 33.78p 32.48p 32.88p 13084
03/06/2014 34.17p 34.29p 33.58p 32.88p 5872
02/06/2014 34.20p 34.74p 32.88p 32.88p 0
30/05/2014 34.42p 34.51p 33.58p 32.88p 24714
29/05/2014 33.71p 34.22p 33.66p 32.88p 76
28/05/2014 33.80p 33.80p 33.17p 32.88p 526
27/05/2014 33.15p 33.83p 33.15p 32.88p 716
23/05/2014 32.65p 32.88p 32.65p 32.88p 303
22/05/2014 32.78p 32.95p 32.12p 32.88p 280000
21/05/2014 32.83p 32.83p 32.07p 32.88p 228
20/05/2014 32.97p 32.99p 32.42p 32.88p 3287
19/05/2014 33.00p 33.24p 32.69p 32.88p 30193
16/05/2014 32.66p 33.08p 32.58p 32.88p 4909
15/05/2014 32.81p 32.81p 31.52p 32.88p 640
14/05/2014 33.13p 33.13p 32.75p 32.88p 39118
13/05/2014 32.84p 33.19p 32.71p 33.19p 2001
12/05/2014 32.72p 32.88p 32.54p 32.80p 3599
09/05/2014 32.74p 32.74p 31.92p 32.39p 812
08/05/2014 32.40p 32.56p 31.77p 32.41p 0
07/05/2014 32.28p 32.28p 31.92p 32.15p 4464
06/05/2014 32.74p 32.74p 31.79p 32.40p 120
02/05/2014 32.99p 33.83p 32.99p 31.61p 71837
01/05/2014 32.08p 32.94p 31.61p 31.61p 0
30/04/2014 32.94p 32.94p 31.97p 31.61p 15026
29/04/2014 31.88p 32.14p 31.58p 31.61p 50000
28/04/2014 32.00p 32.72p 30.03p 31.61p 0
25/04/2014 30.03p 31.80p 30.03p 31.61p -49398
24/04/2014 29.67p 30.39p 29.67p 30.01p 5760
23/04/2014 29.56p 29.56p 28.65p 29.08p 1013
22/04/2014 28.70p 29.63p 28.70p 29.63p 0
17/04/2014 28.72p 29.44p 28.72p 28.94p 22
16/04/2014 28.57p 29.15p 28.57p 28.79p 1797
15/04/2014 28.30p 28.95p 28.30p 28.62p 21366
14/04/2014 29.26p 29.26p 28.10p 28.53p 3656
11/04/2014 29.04p 29.09p 28.66p 29.09p 621
10/04/2014 29.66p 29.66p 28.81p 29.25p 3745
09/04/2014 29.45p 29.68p 29.00p 29.44p 6449
08/04/2014 29.50p 29.99p 28.98p 29.39p 214123
07/04/2014 29.29p 29.35p 28.57p 29.00p 4549
04/04/2014 30.45p 30.82p 30.37p 30.82p 252
03/04/2014 30.73p 30.73p 30.19p 30.64p 45113
02/04/2014 30.80p 30.80p 30.54p 30.65p 543
01/04/2014 30.39p 30.47p 30.00p 30.45p 490
31/03/2014 30.62p 30.62p 29.82p 30.27p 2663
28/03/2014 29.93p 30.31p 29.82p 29.86p 1216
27/03/2014 29.43p 29.89p 29.43p 29.60p 236
26/03/2014 29.31p 29.48p 28.83p 29.28p 337
25/03/2014 29.25p 31.00p 28.83p 29.26p 0
24/03/2014 30.02p 31.00p 29.17p 29.64p 0
21/03/2014 31.00p 31.00p 30.03p 30.06p 9510
20/03/2014 29.75p 30.74p 29.47p 30.66p 0
19/03/2014 30.45p 30.45p 29.60p 30.06p 90131
18/03/2014 30.29p 32.00p 29.65p 30.40p 0
17/03/2014 30.17p 32.00p 29.91p 30.39p 0
14/03/2014 32.00p 32.00p 29.98p 30.51p 3082
13/03/2014 31.77p 31.98p 31.52p 31.98p 52376
12/03/2014 32.60p 32.60p 31.78p 32.28p 6431
11/03/2014 33.01p 33.01p 32.58p 32.60p 1776
10/03/2014 31.42p 33.04p 31.42p 32.69p 7292

*Close Price adjusted for both dividends and splits