Societe Fonciere Lyonnaise SA (0IXY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Societe Fonciere Lyonnaise SA

Date Open High Low Close* Volume
04/12/2018 64.30p 64.60p 63.70p 63.70p 0
03/12/2018 63.90p 64.30p 63.90p 63.90p 0
30/11/2018 63.50p 64.20p 63.30p 64.00p 0
29/11/2018 63.70p 63.90p 63.50p 63.50p 0
28/11/2018 63.90p 64.20p 63.60p 63.60p 0
27/11/2018 63.90p 64.10p 63.80p 63.80p 0
26/11/2018 63.70p 63.90p 63.60p 63.70p 0
23/11/2018 64.10p 64.40p 63.70p 63.70p 0
22/11/2018 63.10p 64.10p 63.10p 64.10p 0
21/11/2018 62.90p 63.90p 62.90p 63.60p 15232
20/11/2018 63.90p 64.10p 63.10p 63.10p 0
19/11/2018 63.90p 64.30p 63.50p 63.70p 0
16/11/2018 63.70p 64.30p 63.70p 64.20p 0
15/11/2018 64.90p 65.10p 64.30p 64.30p 0
14/11/2018 64.90p 65.00p 64.60p 64.70p 0
13/11/2018 64.90p 65.40p 64.50p 64.50p 0
12/11/2018 65.10p 65.30p 64.70p 64.70p 0
09/11/2018 64.90p 67.10p 64.10p 64.70p 0
08/11/2018 64.10p 64.60p 64.10p 64.50p 0
07/11/2018 63.70p 64.10p 63.60p 63.80p 0
06/11/2018 63.50p 63.80p 63.30p 63.60p 0
05/11/2018 63.30p 63.50p 63.30p 63.30p 0
02/11/2018 62.90p 63.20p 62.60p 63.20p 0
01/11/2018 63.50p 63.50p 62.90p 63.10p 0
31/10/2018 62.40p 63.50p 62.20p 62.90p 0
30/10/2018 62.90p 63.00p 61.90p 62.30p 0
29/10/2018 62.20p 63.30p 61.10p 62.50p 0
26/10/2018 62.00p 62.30p 61.30p 61.70p 0
25/10/2018 62.60p 62.70p 61.70p 61.70p 0
24/10/2018 62.60p 63.10p 62.50p 62.50p 0
23/10/2018 63.50p 63.80p 62.40p 62.50p 0
22/10/2018 63.70p 63.90p 63.50p 63.50p 0
19/10/2018 63.70p 63.90p 63.50p 63.50p 0
18/10/2018 63.50p 63.90p 63.30p 63.60p 0
17/10/2018 64.10p 64.70p 63.20p 63.30p 0
16/10/2018 59.40p 64.40p 59.10p 64.40p 0
15/10/2018 59.60p 59.80p 58.90p 59.10p 0
12/10/2018 58.80p 59.40p 59.00p 59.00p 0
11/10/2018 58.80p 59.50p 59.00p 59.10p 0
10/10/2018 59.70p 59.70p 59.30p 59.40p 0
09/10/2018 58.80p 59.30p 58.90p 59.20p 0
08/10/2018 59.40p 59.50p 59.10p 59.20p 0
05/10/2018 59.00p 59.30p 59.00p 59.10p 0
04/10/2018 59.60p 59.80p 58.90p 59.00p 0
03/10/2018 59.60p 59.40p 58.80p 59.30p 0
02/10/2018 59.60p 59.40p 59.10p 59.30p 0
01/10/2018 59.20p 59.40p 59.40p 59.40p 0
28/09/2018 59.60p 59.60p 58.80p 59.40p 0
27/09/2018 59.80p 59.80p 59.10p 59.10p 0
26/09/2018 59.00p 59.40p 58.40p 59.30p 0
25/09/2018 60.00p 60.20p 57.90p 58.40p 0
24/09/2018 59.80p 60.00p 59.70p 59.80p 0
21/09/2018 60.00p 60.10p 59.70p 59.70p 0
20/09/2018 60.00p 60.00p 59.60p 59.70p 0
19/09/2018 60.00p 60.10p 59.60p 59.80p 0
18/09/2018 60.00p 60.10p 59.50p 59.60p 0
17/09/2018 59.60p 59.60p 59.30p 59.50p 0
14/09/2018 60.00p 59.90p 59.60p 59.70p 0
13/09/2018 60.00p 60.10p 59.80p 59.90p 0
12/09/2018 60.00p 60.10p 59.70p 59.80p 0
11/09/2018 59.80p 59.90p 59.50p 59.80p 0
10/09/2018 60.60p 60.50p 59.50p 59.80p 0
07/09/2018 60.60p 60.70p 59.80p 59.90p 0
06/09/2018 60.40p 60.60p 59.80p 60.10p 0
05/09/2018 60.40p 60.50p 59.80p 59.80p 0
04/09/2018 60.60p 60.50p 59.80p 60.20p 0
03/09/2018 60.60p 60.50p 59.60p 60.20p 0
31/08/2018 59.80p 60.60p 59.90p 59.90p 0
30/08/2018 60.20p 60.40p 59.90p 59.90p 0
29/08/2018 59.60p 60.20p 59.00p 60.10p 0
28/08/2018 58.60p 59.80p 58.40p 59.00p 0
24/08/2018 59.20p 59.30p 57.80p 58.90p 0
23/08/2018 59.20p 59.00p 58.70p 58.90p 0
22/08/2018 58.90p 59.00p 58.50p 58.70p 0
21/08/2018 59.00p 58.80p 58.40p 58.70p 0
20/08/2018 58.80p 58.90p 58.00p 58.40p 0
17/08/2018 58.60p 58.60p 58.20p 58.50p 0
16/08/2018 58.60p 58.70p 58.00p 58.20p 0
15/08/2018 58.60p 58.70p 58.00p 58.00p 0
14/08/2018 58.60p 58.80p 58.50p 58.60p 0
13/08/2018 58.80p 58.90p 58.20p 58.60p 0
10/08/2018 58.60p 58.80p 58.00p 58.20p 0
09/08/2018 58.60p 58.70p 58.30p 58.40p 0
08/08/2018 58.40p 58.60p 57.80p 58.50p 0
07/08/2018 58.20p 58.40p 58.10p 58.20p 0
06/08/2018 58.40p 58.70p 57.80p 58.20p 0
03/08/2018 58.40p 58.50p 57.80p 58.30p 0
02/08/2018 58.60p 58.70p 58.30p 58.30p 0
01/08/2018 58.20p 58.70p 58.30p 58.70p 0
31/07/2018 58.40p 58.50p 58.20p 58.50p 0
30/07/2018 58.20p 58.30p 58.10p 58.30p 0
27/07/2018 58.00p 58.30p 57.90p 58.20p 0
26/07/2018 58.00p 58.20p 57.80p 57.90p 0
25/07/2018 58.00p 58.20p 57.90p 58.10p 0
24/07/2018 58.00p 58.10p 57.90p 57.90p 0
23/07/2018 58.00p 58.20p 57.20p 57.90p 100
20/07/2018 58.00p 58.10p 57.70p 57.80p 0
19/07/2018 58.20p 58.30p 57.90p 58.00p 0
18/07/2018 58.00p 58.10p 58.00p 58.00p 0
17/07/2018 58.00p 58.20p 57.80p 58.10p 0
16/07/2018 58.00p 58.10p 57.70p 57.80p 0
13/07/2018 58.00p 57.90p 55.70p 57.60p 0
12/07/2018 58.20p 58.20p 57.90p 57.90p 0
11/07/2018 58.40p 58.50p 58.10p 58.20p 0
10/07/2018 58.60p 58.70p 58.30p 58.30p 0
09/07/2018 58.40p 58.60p 58.30p 58.30p 0
06/07/2018 58.40p 58.50p 58.00p 58.30p 0
05/07/2018 58.40p 58.30p 55.90p 58.00p 0
04/07/2018 58.40p 58.60p 58.10p 58.10p 0
03/07/2018 58.60p 58.70p 58.10p 58.10p 0
02/07/2018 58.60p 58.70p 58.10p 58.20p 0
29/06/2018 58.60p 58.70p 58.20p 58.30p 0
28/06/2018 58.60p 58.70p 58.20p 58.20p 0
27/06/2018 58.80p 58.90p 58.70p 58.70p 0
26/06/2018 59.80p 59.60p 58.80p 58.80p 0
25/06/2018 59.20p 59.70p 58.10p 58.80p 0
22/06/2018 59.80p 60.00p 58.80p 59.20p 0
21/06/2018 59.80p 59.60p 59.20p 59.50p 0
20/06/2018 59.60p 59.80p 59.20p 59.20p 0
19/06/2018 59.40p 59.60p 58.80p 59.40p 0
18/06/2018 58.60p 59.40p 58.40p 59.30p 0
15/06/2018 58.40p 58.60p 58.20p 58.40p 0
14/06/2018 58.40p 58.50p 58.10p 58.20p 0
13/06/2018 58.40p 58.50p 58.10p 58.10p 0
12/06/2018 58.20p 58.50p 57.70p 58.10p 0
11/06/2018 58.60p 58.40p 57.60p 57.70p 0
08/06/2018 57.80p 58.10p 57.60p 58.00p 0
07/06/2018 58.20p 59.20p 57.10p 57.60p 0
06/06/2018 58.00p 58.10p 57.50p 57.80p 0
05/06/2018 57.80p 58.00p 57.30p 57.50p 0
04/06/2018 57.60p 57.70p 57.20p 57.30p 0
01/06/2018 57.60p 57.80p 57.20p 57.30p 0
31/05/2018 57.60p 57.70p 55.90p 57.20p 0
30/05/2018 57.40p 57.50p 56.90p 57.40p 0
29/05/2018 56.50p 56.80p 56.30p 56.30p 0
25/05/2018 57.20p 57.40p 56.70p 56.80p 0
24/05/2018 57.20p 57.40p 56.90p 56.90p 0
23/05/2018 56.90p 57.30p 57.10p 57.10p 0
22/05/2018 58.00p 57.90p 56.90p 57.30p 0
21/05/2018 57.40p 58.00p 57.20p 57.70p 0
18/05/2018 57.40p 57.50p 57.10p 57.20p 0
17/05/2018 57.40p 57.50p 57.10p 57.10p 0
16/05/2018 57.40p 57.50p 56.90p 57.10p 0
15/05/2018 57.40p 57.60p 56.90p 56.90p 0
14/05/2018 56.90p 57.50p 56.80p 56.90p 0
11/05/2018 57.40p 57.80p 56.70p 57.20p 0
10/05/2018 57.40p 57.80p 57.30p 57.80p 0
09/05/2018 57.40p 57.50p 57.10p 57.30p 0
08/05/2018 57.40p 57.50p 57.10p 57.10p 0
04/05/2018 57.40p 57.50p 57.10p 57.20p 0
03/05/2018 57.20p 57.40p 56.90p 57.10p 0
02/05/2018 57.20p 57.30p 56.70p 57.10p 0
01/05/2018 56.50p 56.70p 56.70p 56.70p 0
30/04/2018 56.50p 57.40p 56.50p 56.70p 0
27/04/2018 56.50p 57.70p 56.40p 57.40p 0
26/04/2018 56.50p 56.90p 56.30p 56.50p 0
25/04/2018 56.70p 57.10p 56.30p 56.90p 0
24/04/2018 58.00p 58.30p 56.50p 56.50p 0
23/04/2018 58.80p 58.60p 58.10p 58.30p 0
20/04/2018 58.30p 58.20p 58.10p 58.10p 0
19/04/2018 58.80p 58.70p 57.80p 58.10p 0
18/04/2018 58.80p 59.00p 58.40p 58.70p 0
17/04/2018 59.00p 59.30p 58.40p 59.00p 0
16/04/2018 59.00p 59.10p 58.30p 58.90p 0
13/04/2018 58.70p 59.00p 58.30p 58.30p 0
12/04/2018 59.00p 58.90p 58.70p 58.80p 0
11/04/2018 59.00p 59.20p 58.70p 58.80p 0
10/04/2018 58.80p 59.20p 58.50p 58.80p 0
09/04/2018 59.00p 59.20p 58.40p 58.80p 0
06/04/2018 59.60p 59.50p 58.90p 58.90p 0
05/04/2018 59.20p 59.10p 58.70p 59.00p 0
04/04/2018 59.60p 59.60p 58.20p 58.70p 0
03/04/2018 59.40p 59.90p 59.10p 59.60p 0
29/03/2018 59.00p 59.70p 59.10p 59.70p 0
28/03/2018 58.80p 59.60p 58.80p 59.60p 0
27/03/2018 58.90p 59.20p 58.90p 59.20p 0
26/03/2018 59.40p 59.20p 58.50p 58.90p 0
23/03/2018 58.40p 59.00p 58.30p 58.50p 0
22/03/2018 59.40p 59.20p 58.90p 59.00p 0
21/03/2018 59.40p 59.60p 58.90p 58.90p 0
20/03/2018 59.10p 59.30p 58.90p 59.20p 0
19/03/2018 58.40p 59.30p 58.40p 59.20p 0
16/03/2018 59.60p 59.70p 59.10p 59.10p 0
15/03/2018 60.00p 59.90p 59.10p 59.30p 0
14/03/2018 59.40p 59.60p 59.10p 59.10p 0
13/03/2018 59.20p 59.60p 59.30p 59.50p 0
12/03/2018 60.00p 59.90p 59.30p 59.30p 96
09/03/2018 59.80p 59.70p 59.40p 59.40p 0
08/03/2018 60.00p 59.90p 59.40p 59.60p 0
07/03/2018 59.20p 59.90p 59.40p 59.80p 0
06/03/2018 60.00p 60.10p 58.80p 59.60p 0
05/03/2018 60.00p 59.90p 59.70p 59.80p 0
02/03/2018 60.00p 60.10p 59.70p 59.80p 0
01/03/2018 59.80p 60.10p 59.80p 59.90p 0
28/02/2018 58.60p 60.40p 58.40p 60.10p 52
27/02/2018 60.00p 60.60p 59.80p 60.40p 19
26/02/2018 60.60p 61.10p 60.10p 60.10p 0
23/02/2018 60.60p 61.20p 60.20p 61.10p 0
22/02/2018 60.00p 60.60p 60.00p 60.60p 0
21/02/2018 60.00p 60.40p 60.00p 60.40p 0

*Close Price adjusted for both dividends and splits