Societe Fonciere Lyonnaise SA (0IXY) Share Price

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

Date Open High Low Close* Volume
09/05/2017 49.01p 49.72p 49.01p 49.33p 0
08/05/2017 48.90p 49.53p 48.73p 49.53p 0
05/05/2017 48.14p 49.05p 48.22p 48.73p 0
04/05/2017 49.10p 49.26p 48.90p 49.05p 0
03/05/2017 48.99p 49.17p 48.85p 49.06p 0
02/05/2017 48.70p 48.85p 48.60p 48.85p 0
28/04/2017 48.80p 48.86p 48.60p 48.60p 0
27/04/2017 48.49p 48.68p 48.51p 48.60p 0
26/04/2017 48.60p 48.78p 48.48p 48.54p 0
25/04/2017 48.60p 48.72p 48.38p 48.48p 0
24/04/2017 48.49p 48.67p 48.29p 48.56p 0
21/04/2017 48.49p 48.67p 48.47p 48.49p 0
20/04/2017 48.49p 48.65p 48.42p 48.47p 0
19/04/2017 48.49p 48.68p 48.24p 48.42p 0
18/04/2017 48.10p 48.29p 48.10p 48.24p 212
13/04/2017 48.49p 48.60p 47.97p 48.28p 0
12/04/2017 48.49p 48.51p 48.26p 48.31p 0
11/04/2017 48.49p 48.68p 48.37p 48.38p 0
10/04/2017 48.49p 48.68p 47.97p 48.37p 0
07/04/2017 48.00p 48.18p 47.97p 47.97p 0
06/04/2017 48.00p 48.33p 47.85p 47.98p 0
05/04/2017 48.60p 48.60p 48.03p 48.13p 0
04/04/2017 48.00p 48.60p 47.87p 48.42p 0
03/04/2017 48.20p 48.33p 47.90p 47.90p 0
31/03/2017 48.49p 48.68p 46.74p 48.10p 0
30/03/2017 48.00p 48.38p 47.05p 48.02p 0
29/03/2017 48.00p 48.18p 47.58p 47.86p 0
28/03/2017 48.00p 47.83p 46.74p 47.77p 0
27/03/2017 48.00p 47.99p 46.74p 47.58p 0
24/03/2017 48.00p 48.18p 46.85p 47.82p 0
23/03/2017 48.00p 48.06p 47.59p 47.88p 0
22/03/2017 48.00p 48.01p 46.87p 47.94p 0
21/03/2017 48.00p 47.99p 47.78p 47.92p 0
20/03/2017 47.55p 48.26p 47.72p 47.78p 0
17/03/2017 48.00p 48.26p 47.83p 48.09p 0
16/03/2017 48.00p 48.12p 47.81p 48.12p 0
15/03/2017 48.00p 48.06p 47.77p 47.88p 0
14/03/2017 47.90p 48.20p 47.68p 47.77p 0
13/03/2017 48.49p 48.43p 46.74p 48.20p 0
10/03/2017 48.29p 48.48p 47.87p 47.97p 0
09/03/2017 48.29p 48.23p 47.82p 48.09p 0
08/03/2017 48.00p 48.33p 48.08p 48.20p 0
07/03/2017 48.05p 48.42p 47.83p 48.33p 0
06/03/2017 48.70p 48.78p 48.26p 48.36p 0
03/03/2017 47.90p 48.60p 47.60p 48.43p 0
02/03/2017 48.00p 48.03p 47.58p 47.83p 0
01/03/2017 48.09p 48.13p 47.62p 47.75p 0
28/02/2017 48.00p 48.18p 47.95p 47.97p 0
27/02/2017 48.00p 48.18p 47.96p 47.96p 0
24/02/2017 48.00p 48.27p 47.69p 48.13p 0
23/02/2017 48.49p 48.53p 46.95p 48.10p 0
22/02/2017 48.75p 48.75p 48.39p 48.39p 7941
21/02/2017 48.75p 48.85p 48.25p 48.41p 0
20/02/2017 48.72p 48.72p 47.00p 48.58p 0
17/02/2017 48.70p 48.88p 48.22p 48.33p 0
16/02/2017 48.10p 48.67p 47.15p 48.22p 0
15/02/2017 48.70p 48.83p 48.49p 48.49p 0
14/02/2017 48.75p 48.74p 48.53p 48.60p 0
13/02/2017 48.90p 49.08p 48.47p 48.56p 0
10/02/2017 48.90p 48.90p 48.69p 48.71p 0
09/02/2017 48.99p 49.12p 48.44p 48.76p 0
08/02/2017 49.20p 49.28p 48.49p 48.95p 0
07/02/2017 49.49p 49.63p 48.62p 49.22p 0
06/02/2017 49.49p 49.69p 48.75p 49.43p 0
03/02/2017 50.01p 49.85p 49.17p 49.33p 0
02/02/2017 48.80p 49.40p 48.67p 49.18p 0
01/02/2017 48.80p 48.74p 48.40p 48.67p 0
31/01/2017 48.80p 48.98p 48.28p 48.50p 0
30/01/2017 48.80p 48.98p 48.26p 48.28p 0
27/01/2017 48.80p 48.93p 48.01p 48.65p 0
26/01/2017 48.69p 48.65p 48.01p 48.56p 0
25/01/2017 48.00p 48.22p 47.50p 48.13p 0
24/01/2017 48.69p 48.53p 47.56p 47.80p 0
23/01/2017 47.61p 48.34p 47.88p 48.16p 0
20/01/2017 48.67p 48.77p 47.62p 48.34p 0
19/01/2017 48.68p 48.78p 47.85p 48.46p 0
18/01/2017 48.70p 48.78p 47.96p 48.60p 0
17/01/2017 48.20p 48.58p 48.05p 48.58p 0
16/01/2017 48.40p 48.48p 48.16p 48.42p 0
13/01/2017 48.69p 48.78p 47.81p 48.31p 0
12/01/2017 48.70p 48.51p 47.63p 48.51p 0
11/01/2017 47.76p 48.56p 47.85p 48.25p 0
10/01/2017 48.74p 48.92p 47.85p 48.43p 0
09/01/2017 48.00p 48.60p 48.04p 48.60p 0
06/01/2017 48.80p 48.60p 47.74p 48.29p 0
05/01/2017 47.72p 48.35p 47.74p 48.10p 0
04/01/2017 47.00p 48.42p 47.29p 48.15p 0
03/01/2017 48.70p 48.70p 47.86p 47.86p 644
30/12/2016 48.94p 49.13p 48.44p 48.79p 0
29/12/2016 48.94p 48.91p 47.94p 48.44p 0
28/12/2016 48.94p 49.01p 48.04p 48.64p 0
23/12/2016 48.35p 48.17p 47.97p 48.04p 0
22/12/2016 48.35p 48.35p 47.00p 48.12p 8114
21/12/2016 47.00p 47.44p 46.14p 46.71p 0
20/12/2016 47.70p 47.42p 46.45p 46.59p 0
19/12/2016 48.35p 48.01p 46.72p 46.72p 0
16/12/2016 47.50p 47.28p 46.60p 46.85p 0
15/12/2016 47.70p 47.68p 46.80p 47.03p 0
14/12/2016 47.00p 47.81p 47.13p 47.24p 0
13/12/2016 48.35p 48.13p 47.56p 47.65p 0
12/12/2016 48.35p 48.31p 47.67p 47.85p 0
09/12/2016 47.62p 47.92p 47.63p 47.87p 0
08/12/2016 48.49p 48.34p 47.90p 47.90p 0
07/12/2016 48.44p 48.63p 48.20p 48.26p 0
06/12/2016 48.49p 48.43p 48.26p 48.26p 0
05/12/2016 48.49p 48.68p 48.17p 48.34p 0
02/12/2016 48.90p 48.70p 47.92p 48.45p 0
01/12/2016 48.90p 49.08p 48.20p 48.70p 0
30/11/2016 48.99p 49.18p 48.40p 48.70p 0
29/11/2016 48.99p 49.18p 48.25p 48.75p 0
28/11/2016 48.99p 49.18p 48.44p 48.76p 0
25/11/2016 48.99p 48.75p 48.01p 48.44p 0
24/11/2016 48.65p 48.69p 48.18p 48.69p 0
23/11/2016 49.71p 49.60p 48.07p 48.43p 0
22/11/2016 50.01p 49.94p 49.03p 49.35p 0
21/11/2016 50.45p 50.20p 48.75p 49.56p 0
18/11/2016 50.43p 50.53p 49.36p 49.71p 0
17/11/2016 49.85p 51.35p 50.09p 50.37p 0
16/11/2016 50.90p 51.46p 50.63p 51.35p 0
15/11/2016 51.72p 51.74p 50.38p 50.63p 0
14/11/2016 51.67p 51.69p 50.10p 51.19p 0
11/11/2016 49.80p 51.24p 49.94p 51.24p 0
10/11/2016 51.70p 51.16p 49.10p 49.94p 0
09/11/2016 51.70p 51.46p 49.96p 50.53p 0
08/11/2016 50.30p 51.70p 50.72p 51.46p 0
07/11/2016 51.29p 51.60p 50.85p 50.99p 0
04/11/2016 51.90p 51.94p 51.05p 51.60p 0
03/11/2016 51.70p 51.89p 51.10p 51.66p 0
02/11/2016 52.02p 52.10p 51.10p 51.79p 0
01/11/2016 51.79p 51.99p 51.22p 51.81p 0
31/10/2016 51.74p 51.92p 51.56p 51.76p 0
28/10/2016 51.79p 51.94p 51.15p 51.77p 0
27/10/2016 52.11p 52.31p 51.22p 51.88p 0
26/10/2016 52.11p 52.11p 51.24p 51.67p 9
25/10/2016 52.11p 52.31p 51.29p 52.03p 0
24/10/2016 52.00p 52.00p 51.98p 51.98p 15
21/10/2016 52.10p 52.10p 52.05p 52.05p 2
20/10/2016 51.99p 52.10p 51.99p 51.99p 6
19/10/2016 52.00p 52.00p 50.13p 51.89p 18
18/10/2016 52.00p 52.00p 51.66p 51.74p 26
17/10/2016 52.14p 52.14p 51.67p 51.69p 109
14/10/2016 52.00p 52.10p 51.40p 51.99p 0
13/10/2016 52.35p 52.27p 49.83p 51.40p 0
12/10/2016 52.00p 52.31p 52.08p 52.24p 0
11/10/2016 52.20p 52.29p 51.94p 52.29p 0
10/10/2016 52.20p 52.29p 52.00p 52.10p 0
07/10/2016 52.29p 52.35p 51.97p 52.15p 0
06/10/2016 52.47p 52.63p 52.01p 52.01p 0
05/10/2016 52.29p 52.29p 52.10p 52.15p 19154
04/10/2016 52.49p 52.44p 51.90p 52.19p 0
03/10/2016 52.05p 52.28p 51.92p 52.22p 0
30/09/2016 52.03p 52.37p 51.81p 51.96p 0
29/09/2016 52.49p 52.69p 51.97p 52.22p 0
28/09/2016 52.49p 52.28p 51.97p 52.10p 0
27/09/2016 52.00p 52.24p 51.94p 52.00p 0
26/09/2016 52.49p 52.45p 51.76p 51.94p 0
23/09/2016 52.28p 52.40p 51.63p 52.08p 0
22/09/2016 52.49p 52.69p 51.40p 52.20p 0
21/09/2016 52.49p 52.60p 51.88p 51.94p 0
20/09/2016 52.49p 52.60p 51.95p 51.95p 0
19/09/2016 52.49p 52.58p 51.76p 52.27p 0
16/09/2016 52.49p 52.60p 52.16p 52.38p 0
15/09/2016 52.49p 52.60p 51.85p 52.38p 0
14/09/2016 52.49p 52.58p 51.85p 52.28p 0
13/09/2016 52.97p 53.04p 52.42p 52.42p 0
12/09/2016 52.90p 52.80p 51.99p 52.54p 0
09/09/2016 52.49p 52.85p 52.46p 52.60p 0
08/09/2016 52.90p 52.78p 52.28p 52.65p 0
07/09/2016 52.49p 52.60p 51.52p 52.53p 0
06/09/2016 52.28p 52.63p 52.28p 52.40p 0
05/09/2016 52.00p 52.63p 52.20p 52.54p 0
02/09/2016 52.26p 52.65p 52.30p 52.38p 0
01/09/2016 52.00p 52.72p 52.18p 52.38p 0
31/08/2016 52.42p 52.49p 51.90p 52.18p 0
30/08/2016 52.60p 52.79p 51.83p 51.90p 0
26/08/2016 52.25p 52.48p 52.04p 52.38p 0
25/08/2016 52.85p 53.05p 51.68p 52.48p 0
24/08/2016 52.69p 52.79p 52.36p 52.60p 0
23/08/2016 52.49p 52.83p 52.10p 52.60p 0
22/08/2016 52.99p 53.19p 52.30p 52.60p 0
19/08/2016 53.10p 52.90p 52.35p 52.53p 0
18/08/2016 53.10p 53.29p 52.67p 52.72p 0
17/08/2016 52.53p 52.78p 52.65p 52.67p 0
16/08/2016 52.65p 52.85p 52.65p 52.65p 0
15/08/2016 52.99p 53.19p 52.49p 52.82p 0
12/08/2016 53.10p 53.05p 52.60p 52.76p 0
11/08/2016 52.70p 52.90p 52.36p 52.60p 0
10/08/2016 52.99p 53.19p 52.36p 52.51p 0
09/08/2016 52.90p 52.97p 52.44p 52.60p 0
08/08/2016 52.01p 53.13p 52.28p 52.97p 0
05/08/2016 53.06p 53.18p 52.56p 52.99p 0
04/08/2016 53.08p 53.08p 52.54p 52.92p 0
03/08/2016 53.10p 53.29p 52.85p 53.00p 0
02/08/2016 53.10p 53.24p 52.54p 52.85p 0
01/08/2016 51.01p 52.88p 50.71p 52.88p 0
29/07/2016 51.00p 50.99p 50.51p 50.71p 0
28/07/2016 50.51p 50.72p 50.28p 50.51p 0
27/07/2016 49.51p 50.65p 49.40p 50.65p 0
26/07/2016 49.49p 49.69p 49.38p 49.40p 0
25/07/2016 49.49p 49.69p 49.33p 49.38p 0

*Close Price adjusted for both dividends and splits