Societe Fonciere Lyonnaise SA (0IXY) Share Price

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

Date Open High Low Close* Volume
22/07/2016 49.49p 49.69p 49.24p 49.33p 0
21/07/2016 49.49p 49.49p 49.23p 49.24p 0
20/07/2016 49.49p 49.50p 48.75p 49.25p 0
19/07/2016 49.95p 49.79p 49.25p 49.50p 0
18/07/2016 49.95p 49.79p 49.26p 49.38p 0
15/07/2016 49.49p 49.72p 49.25p 49.26p 0
14/07/2016 49.30p 49.58p 49.25p 49.40p 0
13/07/2016 49.49p 49.59p 49.25p 49.25p 0
12/07/2016 49.30p 49.33p 49.04p 49.25p 0
11/07/2016 49.49p 49.63p 49.16p 49.31p 0
08/07/2016 49.49p 49.63p 49.09p 49.38p 0
07/07/2016 49.49p 49.51p 49.03p 49.09p 0
06/07/2016 50.01p 50.19p 48.51p 49.51p 0
05/07/2016 50.01p 50.19p 48.60p 49.81p 0
04/07/2016 50.01p 50.19p 49.90p 50.00p 0
01/07/2016 50.01p 49.98p 49.71p 49.90p 0
30/06/2016 50.01p 50.19p 48.75p 49.79p 0
29/06/2016 50.01p 49.99p 49.80p 49.88p 0
28/06/2016 50.01p 49.94p 49.72p 49.87p 0
27/06/2016 50.01p 49.94p 48.75p 49.76p 0
24/06/2016 50.01p 49.81p 47.10p 49.53p 0
23/06/2016 50.12p 50.47p 48.54p 49.81p 0
22/06/2016 49.90p 50.60p 48.92p 50.47p 0
21/06/2016 49.90p 50.79p 49.96p 50.49p 0
20/06/2016 49.90p 50.03p 48.75p 50.03p 13000
17/06/2016 48.05p 49.51p 48.03p 48.66p 0
16/06/2016 49.51p 49.33p 47.62p 48.17p 0
15/06/2016 48.00p 49.03p 47.81p 48.04p 0
14/06/2016 50.01p 50.27p 47.76p 47.94p 0
13/06/2016 50.01p 49.94p 47.52p 49.15p 0
10/06/2016 50.50p 50.56p 49.37p 49.44p 0
09/06/2016 49.90p 50.24p 49.60p 49.90p 0
08/06/2016 50.19p 50.29p 49.84p 49.99p 0
07/06/2016 50.01p 50.10p 49.72p 49.84p 0
06/06/2016 50.01p 50.33p 49.74p 50.01p 0
03/06/2016 50.50p 50.35p 49.90p 50.33p 0
02/06/2016 50.50p 50.69p 49.95p 50.05p 0
01/06/2016 50.94p 50.92p 49.78p 50.00p 0
31/05/2016 50.69p 51.08p 49.56p 49.78p 0
27/05/2016 50.55p 51.29p 50.58p 51.08p 0
26/05/2016 51.70p 51.79p 50.89p 50.97p 0
25/05/2016 51.78p 51.84p 50.86p 51.48p 0
24/05/2016 49.69p 51.50p 49.60p 51.11p 0
23/05/2016 49.49p 49.63p 48.94p 49.60p 0
20/05/2016 49.79p 49.65p 48.74p 49.40p 0
19/05/2016 49.21p 49.56p 48.58p 48.74p 0
18/05/2016 49.19p 49.45p 48.58p 48.58p 0
17/05/2016 49.80p 49.99p 48.99p 49.45p 0
16/05/2016 49.79p 49.60p 49.13p 49.31p 0
13/05/2016 49.71p 49.65p 49.04p 49.19p 0
12/05/2016 49.80p 49.84p 49.47p 49.65p 0
11/05/2016 49.80p 49.71p 49.31p 49.47p 0
10/05/2016 49.80p 49.90p 49.15p 49.71p 0
09/05/2016 49.49p 49.28p 49.06p 49.15p 0
06/05/2016 48.90p 49.53p 48.95p 49.28p 0
05/05/2016 48.87p 49.10p 48.60p 48.95p 0
04/05/2016 48.85p 48.86p 48.47p 48.60p 0
03/05/2016 48.99p 48.97p 48.56p 48.74p 0
29/04/2016 48.99p 48.97p 48.62p 48.97p 0
28/04/2016 48.49p 48.96p 48.53p 48.74p 0
27/04/2016 48.51p 49.07p 48.56p 48.96p 0
26/04/2016 48.49p 48.75p 48.38p 48.56p 2316
25/04/2016 48.29p 48.71p 48.17p 48.38p 0
22/04/2016 48.15p 48.33p 47.49p 48.17p 0
21/04/2016 48.70p 48.88p 48.17p 48.17p 0
20/04/2016 48.49p 48.63p 48.35p 48.42p 0
19/04/2016 48.60p 48.78p 48.28p 48.35p 0
18/04/2016 48.20p 48.60p 48.32p 48.47p 0
15/04/2016 48.99p 49.18p 48.46p 48.60p 0
14/04/2016 49.30p 49.33p 48.63p 48.88p 0
13/04/2016 49.25p 49.31p 48.69p 49.10p 0
12/04/2016 49.25p 49.11p 48.69p 49.06p 0
11/04/2016 48.94p 49.12p 48.60p 48.76p 0
08/04/2016 48.61p 49.02p 48.47p 48.92p 0
07/04/2016 48.99p 48.94p 48.30p 48.47p 0
06/04/2016 48.99p 49.17p 48.33p 48.86p 0
05/04/2016 48.99p 49.17p 48.68p 48.87p 0
04/04/2016 48.49p 49.31p 48.54p 48.76p 0
01/04/2016 49.90p 50.08p 48.92p 49.31p 0
31/03/2016 48.99p 49.21p 48.54p 48.92p 0
30/03/2016 48.99p 49.45p 48.05p 49.21p 0
29/03/2016 48.99p 49.18p 48.62p 49.04p 0
24/03/2016 49.24p 49.26p 48.37p 48.72p 0
23/03/2016 49.65p 49.83p 48.54p 48.76p 0
22/03/2016 50.01p 49.94p 48.80p 49.24p 0
21/03/2016 50.01p 50.18p 49.66p 49.74p 0
18/03/2016 50.01p 50.26p 49.95p 49.97p 0
17/03/2016 50.19p 50.28p 49.67p 49.99p 0
16/03/2016 50.01p 50.58p 49.55p 50.03p 0
15/03/2016 48.00p 50.26p 47.62p 49.55p 0
14/03/2016 48.00p 48.06p 47.60p 47.94p 0
11/03/2016 48.25p 48.11p 47.62p 47.92p 0
10/03/2016 48.00p 48.18p 47.05p 47.92p 0
09/03/2016 47.00p 47.50p 46.40p 47.49p 0
08/03/2016 47.38p 47.90p 46.26p 46.90p 0
07/03/2016 44.90p 47.62p 44.81p 47.24p 0
04/03/2016 44.99p 45.72p 44.90p 45.40p 0
03/03/2016 45.54p 45.85p 44.15p 44.90p 0
02/03/2016 44.40p 45.85p 44.40p 45.04p 0
01/03/2016 43.50p 44.70p 43.59p 44.40p 0
29/02/2016 43.74p 43.98p 43.49p 43.85p 0
26/02/2016 43.70p 43.90p 43.38p 43.79p 0
25/02/2016 43.17p 43.73p 43.34p 43.63p 0
24/02/2016 43.00p 43.87p 42.76p 43.73p 0
23/02/2016 43.00p 43.29p 42.83p 42.97p 0
22/02/2016 43.00p 43.01p 42.76p 42.83p 0
19/02/2016 42.97p 43.33p 42.88p 42.90p 0
18/02/2016 42.69p 43.44p 42.85p 42.95p 0
17/02/2016 43.00p 43.37p 42.86p 42.94p 0
16/02/2016 42.97p 43.28p 42.81p 42.91p 0
15/02/2016 42.74p 42.95p 42.13p 42.81p 0
12/02/2016 42.69p 42.85p 41.58p 42.13p 0
11/02/2016 42.50p 42.82p 41.82p 42.35p 0
10/02/2016 42.97p 42.90p 42.40p 42.46p 0
09/02/2016 43.00p 43.30p 42.13p 42.40p 0
08/02/2016 43.00p 43.01p 42.55p 42.90p 0
05/02/2016 43.00p 43.40p 42.31p 42.74p 0
04/02/2016 43.50p 43.42p 42.65p 43.00p 0
03/02/2016 42.24p 43.28p 42.43p 43.20p 0
02/02/2016 42.40p 43.15p 42.31p 42.62p 0
01/02/2016 41.90p 43.79p 42.53p 42.74p 0
29/01/2016 43.00p 43.16p 42.75p 42.75p 0
28/01/2016 43.45p 43.39p 42.93p 43.08p 0
27/01/2016 42.98p 43.31p 42.77p 43.01p 0
26/01/2016 42.98p 43.14p 42.57p 42.77p 0
25/01/2016 42.01p 42.81p 42.34p 42.65p 0
22/01/2016 42.40p 42.36p 42.17p 42.34p 0
21/01/2016 43.00p 43.16p 41.23p 42.35p 0
20/01/2016 43.35p 43.51p 41.62p 42.70p 0
19/01/2016 43.50p 43.87p 42.48p 43.25p 0
18/01/2016 42.74p 43.12p 42.51p 42.92p 0
15/01/2016 43.90p 44.08p 42.61p 42.72p 0
14/01/2016 44.00p 44.05p 42.19p 43.81p 0
13/01/2016 44.00p 44.00p 42.03p 43.78p 0
12/01/2016 43.65p 43.67p 43.45p 43.67p 0
11/01/2016 43.69p 43.85p 43.33p 43.60p 0
08/01/2016 43.85p 43.97p 41.85p 43.55p 0
07/01/2016 44.00p 44.00p 42.01p 43.63p 0
06/01/2016 44.00p 44.17p 42.01p 43.85p 0
05/01/2016 44.00p 44.24p 43.90p 43.90p 0
04/01/2016 44.00p 44.26p 42.17p 43.92p 0
31/12/2015 43.90p 44.30p 43.17p 44.24p 0
30/12/2015 44.00p 44.22p 43.81p 43.92p 0
29/12/2015 43.87p 44.19p 43.62p 43.88p 0
24/12/2015 43.50p 44.01p 43.29p 43.69p 0
23/12/2015 43.19p 43.90p 43.19p 43.29p 0
22/12/2015 43.19p 44.00p 43.19p 43.27p 0
21/12/2015 43.50p 43.95p 43.35p 43.76p 0
18/12/2015 43.50p 43.67p 43.31p 43.35p 0
17/12/2015 43.50p 43.67p 43.40p 43.45p 0
16/12/2015 43.54p 43.56p 43.39p 43.40p 0
15/12/2015 43.60p 43.79p 43.33p 43.40p 0
14/12/2015 43.58p 43.91p 43.43p 43.79p 0
11/12/2015 44.25p 44.29p 43.54p 43.63p 0
10/12/2015 44.25p 44.29p 43.64p 44.17p 0
09/12/2015 44.25p 44.29p 43.64p 44.13p 0
08/12/2015 44.25p 44.29p 43.64p 44.12p 0
07/12/2015 44.79p 44.79p 43.64p 44.13p 0
04/12/2015 44.88p 45.06p 43.76p 44.19p 0
03/12/2015 44.70p 44.78p 44.48p 44.48p 0
02/12/2015 44.40p 44.85p 44.10p 44.49p 0
01/12/2015 43.50p 44.26p 42.37p 44.10p 0
30/11/2015 42.01p 44.44p 41.78p 42.37p 0
27/11/2015 41.75p 41.90p 41.47p 41.78p 0
26/11/2015 41.80p 41.93p 41.58p 41.88p 0
25/11/2015 41.89p 42.00p 41.80p 41.80p 0
24/11/2015 41.75p 41.90p 41.53p 41.84p 0
23/11/2015 42.01p 42.16p 41.66p 41.66p 0
20/11/2015 41.69p 42.13p 41.62p 41.81p 0
19/11/2015 41.54p 42.10p 41.47p 41.74p 0
18/11/2015 41.42p 42.12p 41.22p 41.47p 0
17/11/2015 41.99p 42.21p 41.84p 42.12p 0
16/11/2015 41.85p 42.05p 41.84p 41.84p 0
13/11/2015 41.90p 41.90p 41.85p 41.85p 1090
12/11/2015 41.84p 41.99p 41.42p 41.84p 0
11/11/2015 41.49p 41.76p 41.26p 41.65p 0
10/11/2015 41.49p 41.65p 41.13p 41.31p 0
09/11/2015 41.49p 41.51p 41.04p 41.19p 0
06/11/2015 41.49p 41.53p 41.27p 41.27p 0
05/11/2015 41.49p 41.49p 41.10p 41.38p 0
04/11/2015 41.49p 41.50p 41.10p 41.10p 0
03/11/2015 41.49p 41.51p 41.20p 41.29p 0
02/11/2015 41.49p 41.65p 41.45p 41.45p 0
30/10/2015 40.99p 41.69p 40.99p 41.45p 0
29/10/2015 41.44p 41.44p 40.97p 41.04p 0
28/10/2015 41.44p 41.60p 41.04p 41.10p 0
27/10/2015 41.49p 41.60p 41.18p 41.26p 0
26/10/2015 41.49p 42.04p 40.96p 41.44p 0
23/10/2015 40.99p 41.28p 40.69p 40.96p 0
22/10/2015 40.81p 41.29p 40.79p 41.15p 725
21/10/2015 41.35p 41.51p 40.79p 40.79p 0
20/10/2015 40.99p 41.15p 39.99p 41.05p 0
19/10/2015 39.99p 40.47p 39.97p 39.99p 0
16/10/2015 39.94p 40.08p 39.67p 39.97p 0
15/10/2015 39.90p 40.05p 39.33p 39.74p 0
14/10/2015 39.50p 39.69p 39.18p 39.33p 0
13/10/2015 39.01p 39.78p 38.87p 39.30p 0
12/10/2015 39.50p 39.68p 38.88p 39.06p 0
09/10/2015 39.70p 39.85p 38.88p 38.88p 350
08/10/2015 39.94p 39.94p 38.88p 39.01p 0

*Close Price adjusted for both dividends and splits