Bouygues SA (0HAN) Share Price

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

Date Open High Low Close* Volume
07/03/2014 30.29p 30.55p 30.06p 30.53p 277
06/03/2014 29.16p 31.47p 29.16p 30.47p 2222
05/03/2014 28.60p 29.11p 28.22p 28.77p 0
04/03/2014 28.77p 29.00p 28.50p 28.89p 38132
03/03/2014 28.82p 28.84p 28.29p 28.69p 3226
28/02/2014 29.82p 29.82p 28.94p 29.41p 427
27/02/2014 30.06p 30.16p 29.56p 29.56p 1425
26/02/2014 30.91p 30.91p 29.77p 30.22p 1538
25/02/2014 30.78p 30.78p 29.80p 30.23p 735
24/02/2014 29.95p 30.67p 29.95p 30.47p 1239
21/02/2014 29.44p 29.94p 29.41p 29.86p 1168
20/02/2014 29.44p 29.44p 28.79p 29.22p 19
19/02/2014 29.50p 29.50p 29.12p 29.48p 850
18/02/2014 30.01p 30.44p 29.13p 29.63p 0
17/02/2014 29.91p 30.44p 29.51p 29.78p 956
14/02/2014 29.58p 30.23p 29.58p 29.90p 330
13/02/2014 29.05p 29.58p 29.05p 29.58p 17500
12/02/2014 28.54p 29.14p 28.54p 28.67p 3538
11/02/2014 28.61p 29.00p 27.47p 28.65p 0
10/02/2014 28.35p 28.93p 27.47p 28.42p 1152
07/02/2014 28.22p 28.77p 27.47p 28.53p 358
06/02/2014 27.92p 28.58p 27.47p 28.37p 1969
05/02/2014 27.92p 27.92p 27.47p 27.90p 1465
04/02/2014 27.75p 28.22p 27.65p 28.18p 105000
03/02/2014 28.04p 28.70p 27.23p 27.67p 0
31/01/2014 28.66p 28.66p 28.29p 28.34p 123
30/01/2014 28.76p 28.84p 28.40p 28.84p 1508
29/01/2014 29.04p 29.04p 28.14p 28.53p 4245
28/01/2014 28.86p 28.86p 28.33p 28.75p 9863
27/01/2014 28.57p 28.59p 28.19p 28.59p 887
24/01/2014 29.50p 29.58p 28.38p 28.81p 152
23/01/2014 29.23p 29.75p 28.84p 29.51p 11659
22/01/2014 29.34p 29.51p 29.34p 29.35p 1314
21/01/2014 29.91p 29.91p 29.24p 29.24p 92883
20/01/2014 30.94p 31.05p 30.57p 31.01p 248
17/01/2014 30.78p 31.36p 30.38p 31.09p 0
16/01/2014 30.81p 30.88p 30.38p 30.82p 2715
15/01/2014 29.33p 31.46p 29.33p 30.92p 2759
14/01/2014 28.60p 29.36p 28.50p 29.36p 15322
13/01/2014 28.41p 28.86p 28.41p 28.64p 3533
10/01/2014 28.76p 28.83p 28.56p 28.56p 3000
09/01/2014 28.18p 28.93p 28.00p 28.43p 1414
08/01/2014 28.00p 28.44p 28.00p 28.41p 296
07/01/2014 27.14p 27.99p 27.14p 27.99p 37987
06/01/2014 27.28p 27.41p 26.95p 27.21p 25
03/01/2014 27.09p 27.48p 26.69p 27.19p 230
02/01/2014 27.43p 27.43p 26.69p 27.07p 8563
31/12/2013 27.05p 27.80p 26.53p 27.24p 58013
30/12/2013 27.29p 27.80p 26.53p 27.19p 0
27/12/2013 26.53p 27.13p 26.53p 27.13p 436
24/12/2013 25.87p 26.55p 25.64p 26.15p 53423
23/12/2013 26.40p 26.47p 25.64p 25.96p 587841
20/12/2013 26.16p 26.43p 25.78p 26.04p 972
19/12/2013 26.10p 26.64p 26.10p 26.25p 1538
18/12/2013 25.82p 25.99p 25.59p 25.95p 543
17/12/2013 26.32p 26.47p 25.36p 25.75p 0
16/12/2013 26.03p 26.33p 25.60p 26.10p 12721
13/12/2013 25.71p 26.02p 25.71p 25.80p 12257
12/12/2013 26.85p 26.85p 25.27p 25.65p 4448
11/12/2013 25.81p 26.39p 25.81p 26.26p 0
10/12/2013 26.39p 26.39p 25.96p 26.22p 14548
09/12/2013 25.85p 26.24p 25.77p 26.24p 289
06/12/2013 25.93p 26.82p 25.69p 26.25p 3170
05/12/2013 26.39p 26.82p 25.84p 26.24p 171
04/12/2013 26.82p 26.82p 26.22p 26.41p 146
03/12/2013 28.00p 28.00p 26.25p 26.60p 43798
02/12/2013 27.70p 27.82p 27.41p 27.82p 7769
29/11/2013 27.98p 27.98p 27.44p 27.85p 4350
28/11/2013 27.65p 27.93p 27.50p 27.93p 156
27/11/2013 27.91p 27.91p 27.42p 27.84p 617
26/11/2013 27.91p 27.91p 27.63p 27.83p 16570
25/11/2013 27.91p 28.83p 27.43p 27.87p 15000
22/11/2013 28.15p 28.83p 27.43p 27.86p 0
21/11/2013 28.33p 28.33p 27.89p 28.28p 660
20/11/2013 28.58p 28.90p 28.55p 28.90p 200
19/11/2013 29.29p 29.29p 28.44p 28.88p 125000
18/11/2013 29.09p 29.25p 29.03p 29.25p 66
15/11/2013 29.42p 29.42p 29.08p 29.18p 10912
14/11/2013 29.22p 30.02p 29.06p 29.51p 1990
13/11/2013 27.85p 28.08p 27.77p 27.78p 242366
12/11/2013 28.23p 28.48p 27.75p 28.02p 3512
11/11/2013 27.89p 28.49p 27.89p 28.09p 300
08/11/2013 27.75p 27.75p 27.70p 27.70p 4552
07/11/2013 28.43p 28.43p 28.25p 28.25p 100
06/11/2013 28.18p 28.60p 28.17p 28.60p 4553
05/11/2013 28.94p 28.94p 28.01p 28.43p 5016
04/11/2013 29.03p 29.70p 28.58p 29.11p 0
01/11/2013 28.75p 29.40p 28.58p 29.01p 0
31/10/2013 28.83p 28.83p 28.75p 28.79p 90000
30/10/2013 28.92p 29.15p 28.80p 28.80p 94
29/10/2013 28.90p 29.06p 28.89p 28.91p 7840
28/10/2013 29.39p 29.39p 28.91p 28.92p 963
25/10/2013 29.33p 29.33p 29.21p 29.21p 2581
24/10/2013 28.76p 29.54p 28.72p 29.23p 0
23/10/2013 29.27p 29.27p 28.72p 29.15p 5295
22/10/2013 29.55p 29.77p 28.69p 29.31p 0
21/10/2013 29.35p 29.74p 28.69p 28.90p 0
18/10/2013 29.00p 29.46p 29.00p 29.28p 6507
17/10/2013 29.35p 29.35p 28.75p 29.16p 1255
16/10/2013 28.50p 29.49p 28.50p 29.35p 31316
15/10/2013 27.71p 29.13p 25.73p 29.13p 0
14/10/2013 28.00p 28.50p 25.73p 27.83p 0
11/10/2013 27.49p 28.50p 25.73p 27.82p 0
10/10/2013 26.07p 27.92p 25.73p 27.32p 113
09/10/2013 26.22p 27.92p 25.73p 26.14p 278
08/10/2013 26.60p 27.92p 25.76p 26.14p 0
07/10/2013 26.60p 27.92p 25.80p 26.14p 6270
04/10/2013 26.65p 27.92p 26.38p 27.36p 0
03/10/2013 27.00p 27.92p 26.45p 27.36p 65857
02/10/2013 27.17p 27.92p 26.46p 27.36p 7921
01/10/2013 27.20p 27.92p 26.46p 27.36p 0
30/09/2013 26.92p 27.92p 26.46p 27.36p 0
27/09/2013 27.14p 27.92p 26.46p 27.36p 354
26/09/2013 27.10p 27.92p 26.46p 27.36p 0
25/09/2013 27.38p 27.92p 26.46p 27.36p 110460
24/09/2013 26.57p 27.73p 26.46p 27.36p 45000
23/09/2013 27.20p 27.73p 26.46p 27.36p 10948
20/09/2013 26.70p 27.36p 26.62p 27.36p 0
19/09/2013 27.20p 27.36p 27.12p 27.36p 100100
18/09/2013 27.07p 27.36p 26.66p 27.36p 758
17/09/2013 27.17p 27.53p 26.60p 27.36p 0
16/09/2013 27.31p 27.36p 27.31p 27.36p 3972
13/09/2013 26.86p 27.39p 23.16p 26.06p 0
12/09/2013 25.48p 27.08p 23.16p 26.06p 5216
11/09/2013 24.81p 25.28p 23.16p 24.74p 4618
10/09/2013 24.51p 25.21p 23.16p 24.74p 13056
09/09/2013 24.24p 25.21p 23.16p 24.74p 0
06/09/2013 24.74p 25.21p 23.16p 24.74p 8635
05/09/2013 24.80p 25.21p 23.16p 24.74p 105866
04/09/2013 24.27p 24.77p 23.16p 23.52p 628
03/09/2013 23.76p 24.77p 23.16p 23.52p 68371
02/09/2013 23.88p 24.77p 23.16p 23.52p 0
30/08/2013 24.31p 24.77p 23.75p 24.77p 11124
29/08/2013 24.55p 25.46p 22.39p 24.77p 33354
28/08/2013 24.00p 25.46p 22.39p 24.77p 407
27/08/2013 23.60p 24.56p 22.39p 22.92p 0
23/08/2013 23.98p 24.56p 22.39p 23.60p 11
22/08/2013 23.75p 24.56p 22.39p 23.60p 45
21/08/2013 23.70p 24.56p 22.39p 23.60p 645
20/08/2013 24.31p 24.56p 22.39p 23.60p 0
19/08/2013 24.56p 24.56p 22.39p 23.60p 0
16/08/2013 24.24p 24.52p 22.39p 23.60p 0
15/08/2013 23.85p 24.41p 22.39p 23.60p 0
14/08/2013 23.84p 24.27p 22.39p 23.60p 3625
13/08/2013 23.75p 24.27p 22.39p 23.60p 13394
12/08/2013 23.45p 23.93p 22.39p 23.60p 38
09/08/2013 22.93p 23.42p 22.39p 22.60p 0
08/08/2013 22.39p 22.86p 22.39p 22.60p 3000
07/08/2013 22.64p 23.11p 19.84p 22.60p 276
06/08/2013 22.57p 23.11p 19.84p 22.60p 0
05/08/2013 22.67p 23.06p 19.84p 22.60p 0
02/08/2013 22.00p 22.69p 19.84p 22.60p 844
01/08/2013 21.55p 22.45p 19.84p 21.55p 988
31/07/2013 21.55p 22.40p 19.84p 21.55p 3123
30/07/2013 21.63p 22.40p 19.84p 21.55p 1188
29/07/2013 22.00p 22.40p 19.84p 21.55p 307
26/07/2013 21.65p 22.29p 19.84p 21.55p 262
25/07/2013 21.68p 22.29p 19.84p 21.55p 0
24/07/2013 21.70p 22.29p 19.84p 21.55p 4503
23/07/2013 20.50p 22.29p 19.84p 21.55p 26338
22/07/2013 20.19p 20.58p 19.84p 19.88p 4934
19/07/2013 20.18p 20.84p 19.05p 19.88p 0
18/07/2013 20.41p 20.84p 19.05p 19.88p 0
17/07/2013 20.06p 20.84p 19.05p 19.88p 1128
16/07/2013 20.22p 20.84p 19.05p 19.88p 0
15/07/2013 20.49p 20.84p 19.05p 19.88p 0
12/07/2013 20.25p 20.75p 19.05p 19.88p 4744
11/07/2013 20.10p 20.51p 19.05p 19.88p 0
10/07/2013 19.92p 20.32p 19.05p 19.88p 42
09/07/2013 19.94p 20.31p 19.05p 19.88p 0
08/07/2013 19.57p 20.31p 19.05p 19.88p 0
05/07/2013 19.40p 20.31p 19.05p 19.88p 0
04/07/2013 19.68p 20.31p 19.05p 19.88p 0
03/07/2013 19.60p 20.31p 19.05p 19.88p 43316
02/07/2013 19.63p 20.31p 19.05p 19.88p 0
01/07/2013 19.81p 20.31p 19.05p 19.88p 0
28/06/2013 19.26p 20.31p 19.05p 19.88p 0
27/06/2013 19.35p 19.86p 19.05p 19.05p 3611
26/06/2013 19.13p 19.53p 18.78p 19.05p 52400
25/06/2013 18.87p 19.05p 18.87p 19.05p 135
24/06/2013 19.00p 19.05p 18.61p 19.05p 4688
21/06/2013 20.00p 20.00p 19.05p 19.05p 39000
20/06/2013 19.91p 20.00p 19.18p 20.00p 7012
19/06/2013 19.70p 20.25p 19.40p 20.00p 1568
18/06/2013 20.03p 20.03p 19.66p 20.00p 7206
17/06/2013 19.94p 20.00p 19.94p 20.00p 7120
14/06/2013 19.53p 20.45p 19.50p 20.00p 0
13/06/2013 19.50p 20.00p 19.50p 20.00p 793
12/06/2013 19.72p 20.00p 19.43p 20.00p 426
11/06/2013 20.01p 20.28p 19.44p 20.00p 7826
10/06/2013 20.00p 20.42p 19.39p 20.00p 0
07/06/2013 19.65p 20.41p 19.39p 20.00p 0
06/06/2013 20.00p 20.40p 19.39p 20.00p 0
05/06/2013 20.00p 20.29p 19.44p 20.00p 567
04/06/2013 20.53p 21.19p 19.63p 20.00p 0
03/06/2013 21.10p 21.19p 20.35p 21.10p 541
31/05/2013 20.78p 21.24p 20.57p 21.10p 19375
30/05/2013 20.08p 21.10p 20.08p 21.10p 42000
29/05/2013 20.08p 20.67p 20.08p 20.08p 6733
28/05/2013 20.08p 20.68p 19.98p 20.08p 221

*Close Price adjusted for both dividends and splits