Societe Fonciere Lyonnaise SA (0IXY) Share Price

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

Date Open High Low Close* Volume
07/10/2015 39.05p 39.52p 38.96p 39.17p 0
06/10/2015 39.29p 39.42p 39.03p 39.15p 0
05/10/2015 39.74p 39.92p 39.22p 39.40p 0
02/10/2015 39.00p 40.22p 39.00p 39.92p 0
01/10/2015 40.00p 40.00p 38.80p 39.07p 0
30/09/2015 40.10p 40.10p 39.08p 39.21p 0
29/09/2015 40.00p 40.00p 39.08p 39.08p 0
28/09/2015 40.20p 40.20p 39.37p 39.51p 0
25/09/2015 39.28p 40.09p 39.24p 39.88p 0
24/09/2015 40.00p 40.00p 39.29p 39.29p 0
23/09/2015 40.00p 40.15p 39.39p 39.73p 0
22/09/2015 40.00p 40.18p 39.40p 39.65p 0
21/09/2015 39.35p 40.02p 39.22p 39.81p 0
18/09/2015 39.79p 40.35p 39.35p 39.69p 0
17/09/2015 40.00p 40.00p 39.47p 39.72p 0
16/09/2015 40.00p 40.00p 39.35p 39.67p 0
15/09/2015 40.00p 40.00p 39.57p 39.57p 0
14/09/2015 40.40p 40.42p 39.49p 39.60p 0
11/09/2015 40.49p 40.60p 40.36p 40.36p 0
10/09/2015 40.49p 40.60p 40.31p 40.60p 0
09/09/2015 40.70p 40.85p 40.33p 40.51p 0
08/09/2015 41.40p 41.40p 40.13p 40.33p 0
07/09/2015 40.08p 40.70p 39.92p 40.13p 0
04/09/2015 40.49p 40.83p 39.91p 40.19p 0
03/09/2015 41.49p 41.49p 40.51p 40.83p 0
02/09/2015 41.20p 41.76p 40.60p 40.88p 0
01/09/2015 42.47p 42.47p 40.56p 41.76p 0
28/08/2015 41.40p 41.40p 40.56p 40.56p 50
27/08/2015 41.49p 41.49p 40.42p 40.49p 0
26/08/2015 40.99p 40.99p 40.44p 40.46p 1392
25/08/2015 41.49p 41.49p 40.46p 40.67p 0
24/08/2015 41.49p 41.92p 39.94p 40.76p 0
21/08/2015 42.01p 42.29p 41.78p 41.92p 0
20/08/2015 42.50p 42.52p 42.20p 42.29p 200
19/08/2015 41.40p 41.81p 40.66p 41.76p 0
18/08/2015 41.40p 41.40p 40.66p 40.70p 0
17/08/2015 40.99p 41.18p 40.35p 41.06p 0
14/08/2015 40.82p 40.97p 40.49p 37.10p 0
13/08/2015 40.60p 40.83p 40.06p 37.10p 0
12/08/2015 40.60p 40.70p 40.35p 37.10p 0
11/08/2015 40.99p 40.99p 40.35p 37.10p 0
10/08/2015 40.49p 41.26p 40.49p 37.10p 0
07/08/2015 40.99p 41.30p 40.80p 37.10p 0
06/08/2015 41.36p 41.36p 40.97p 37.10p 0
05/08/2015 41.29p 41.30p 40.90p 37.10p 0
04/08/2015 40.99p 41.17p 40.90p 37.10p 0
03/08/2015 41.49p 41.49p 40.93p 37.10p 0
31/07/2015 40.90p 40.97p 40.72p 37.10p 0
30/07/2015 41.39p 41.39p 40.72p 37.10p 0
29/07/2015 40.61p 40.83p 40.56p 37.10p 0
28/07/2015 40.94p 41.10p 40.56p 37.10p 0
27/07/2015 41.54p 41.54p 40.54p 37.10p 0
24/07/2015 41.42p 41.42p 40.54p 37.10p 0
23/07/2015 40.99p 41.13p 40.51p 37.10p 0
22/07/2015 40.00p 41.29p 40.00p 37.10p 0
21/07/2015 40.49p 40.99p 40.42p 37.10p 0
20/07/2015 40.29p 40.98p 40.29p 37.10p 400
17/07/2015 40.99p 40.99p 40.49p 37.10p 0
16/07/2015 40.49p 40.95p 40.49p 37.10p 0
15/07/2015 40.99p 41.53p 40.24p 37.10p 0
14/07/2015 40.99p 41.53p 40.90p 37.10p 0
13/07/2015 40.99p 41.13p 40.49p 37.10p 0
10/07/2015 40.00p 40.63p 39.99p 37.10p 0
09/07/2015 40.00p 40.38p 39.73p 37.10p 0
08/07/2015 41.15p 41.15p 40.03p 37.10p 0
07/07/2015 40.18p 41.35p 40.06p 37.10p 400
06/07/2015 41.44p 41.63p 40.08p 37.10p 0
03/07/2015 41.04p 41.63p 40.78p 37.10p 0
02/07/2015 41.49p 41.67p 40.90p 37.10p 0
01/07/2015 41.49p 41.67p 40.35p 37.10p 0
30/06/2015 41.49p 41.49p 40.15p 37.10p 0
29/06/2015 40.65p 41.47p 39.06p 37.10p 0
26/06/2015 42.24p 42.24p 40.65p 37.10p 0
25/06/2015 42.24p 42.28p 41.88p 37.10p 0
24/06/2015 42.24p 42.33p 42.01p 37.10p 0
23/06/2015 42.24p 42.33p 42.17p 37.10p 0
22/06/2015 42.24p 42.28p 41.89p 37.10p 0
19/06/2015 42.24p 42.38p 41.87p 37.10p 0
18/06/2015 42.24p 42.38p 42.04p 37.10p 0
17/06/2015 42.35p 42.61p 42.08p 37.10p 0
16/06/2015 42.79p 42.79p 42.43p 37.10p 0
15/06/2015 43.00p 43.00p 42.42p 37.10p 0
12/06/2015 43.00p 43.00p 42.22p 37.10p 0
11/06/2015 42.98p 42.98p 42.22p 37.10p 0
10/06/2015 43.00p 43.00p 42.28p 37.10p 0
09/06/2015 42.40p 42.95p 42.40p 37.10p 0
08/06/2015 42.78p 42.81p 42.51p 37.10p 3000
05/06/2015 42.74p 42.88p 42.35p 37.10p 0
04/06/2015 42.79p 42.79p 42.34p 37.10p 0
03/06/2015 42.79p 42.79p 42.63p 37.10p 0
02/06/2015 43.00p 43.00p 42.22p 37.10p 0
01/06/2015 43.19p 43.48p 42.22p 37.10p 0
29/05/2015 42.01p 42.45p 41.80p 37.10p 0
28/05/2015 42.03p 42.04p 41.69p 37.10p 0
27/05/2015 42.04p 42.06p 41.83p 37.10p 0
26/05/2015 42.01p 42.03p 41.76p 37.10p 0
22/05/2015 41.99p 41.99p 41.62p 37.10p 0
21/05/2015 42.01p 42.03p 41.44p 37.10p 0
20/05/2015 42.10p 42.10p 41.56p 37.10p 0
19/05/2015 42.10p 42.10p 41.85p 37.10p 0
18/05/2015 42.17p 42.33p 41.81p 37.10p 0
15/05/2015 41.49p 42.55p 41.49p 37.10p 0
14/05/2015 41.49p 41.84p 41.49p 37.10p 0
13/05/2015 42.17p 42.17p 41.17p 37.10p 0
12/05/2015 41.60p 42.31p 41.60p 37.10p 0
11/05/2015 42.78p 42.78p 41.72p 37.10p 0
08/05/2015 42.01p 42.50p 41.67p 37.10p 0
07/05/2015 41.60p 42.40p 41.60p 37.10p 0
06/05/2015 42.24p 42.24p 41.80p 37.10p 0
05/05/2015 42.24p 42.24p 41.81p 37.10p 0
01/05/2015 41.81p 41.81p 41.07p 37.10p 0
30/04/2015 42.69p 42.69p 41.61p 37.10p 0
29/04/2015 42.74p 42.74p 41.81p 37.10p 0
28/04/2015 42.74p 42.74p 42.01p 37.10p 0
27/04/2015 42.87p 43.53p 42.10p 37.10p 0
24/04/2015 43.74p 43.74p 43.35p 37.10p 0
23/04/2015 43.74p 43.79p 43.29p 37.10p 0
22/04/2015 43.74p 43.74p 43.40p 37.10p 0
21/04/2015 43.70p 43.70p 43.22p 37.10p 0
20/04/2015 43.15p 43.46p 43.09p 37.10p 0
17/04/2015 43.50p 43.72p 43.38p 37.10p 0
16/04/2015 43.50p 43.62p 43.22p 37.10p 0
15/04/2015 43.00p 43.35p 42.90p 37.10p 0
14/04/2015 43.55p 43.60p 42.90p 37.10p 0
13/04/2015 43.24p 43.64p 43.24p 37.10p 0
10/04/2015 43.24p 43.88p 43.24p 37.10p 0
09/04/2015 44.00p 44.00p 43.42p 37.10p 0
08/04/2015 44.10p 44.31p 43.73p 37.10p 0
07/04/2015 44.70p 44.70p 43.95p 37.10p 0
02/04/2015 44.00p 44.26p 43.88p 37.10p 0
01/04/2015 45.29p 45.29p 43.85p 37.10p 0
31/03/2015 44.29p 44.67p 43.95p 37.10p 0
30/03/2015 44.00p 44.92p 43.72p 37.10p 0
27/03/2015 44.00p 45.20p 43.56p 37.10p 0
26/03/2015 43.50p 43.96p 43.50p 37.10p 0
25/03/2015 44.00p 44.12p 43.96p 37.10p 0
24/03/2015 43.90p 44.01p 43.85p 37.10p 0
23/03/2015 44.00p 44.00p 43.71p 37.10p 0
20/03/2015 44.00p 44.00p 43.69p 37.10p 0
19/03/2015 43.50p 43.95p 43.50p 37.10p 0
18/03/2015 43.76p 43.85p 43.45p 37.10p 0
17/03/2015 43.50p 43.76p 43.21p 37.10p 0
16/03/2015 43.76p 43.79p 43.13p 37.10p 0
13/03/2015 43.76p 43.80p 42.97p 37.10p 0
12/03/2015 43.24p 43.69p 42.91p 37.10p 0
11/03/2015 43.00p 43.49p 42.71p 37.10p 0
10/03/2015 43.50p 43.60p 43.10p 37.10p 0
09/03/2015 43.57p 43.70p 43.40p 37.10p 0
06/03/2015 44.20p 44.22p 43.40p 37.10p 0
05/03/2015 44.20p 44.26p 43.85p 37.10p 0
04/03/2015 44.00p 44.10p 43.69p 37.10p 0
03/03/2015 43.60p 44.10p 43.60p 37.10p 0
02/03/2015 43.49p 43.78p 43.04p 37.10p 0
27/02/2015 43.40p 43.42p 42.83p 37.10p 0
26/02/2015 42.69p 43.35p 42.33p 37.10p 0
25/02/2015 42.24p 42.67p 42.15p 37.10p 0
24/02/2015 42.24p 42.31p 41.88p 37.10p 0
23/02/2015 42.01p 42.17p 41.81p 37.10p 0
20/02/2015 41.75p 41.83p 41.67p 37.10p 0
19/02/2015 41.75p 41.83p 41.65p 37.10p 0
18/02/2015 41.69p 41.81p 41.62p 37.10p 0
17/02/2015 41.63p 41.77p 41.62p 37.10p 0
16/02/2015 41.63p 41.77p 41.32p 37.10p 0
13/02/2015 41.60p 41.71p 41.32p 37.10p 0
12/02/2015 41.49p 41.60p 41.22p 37.10p 0
11/02/2015 41.58p 41.65p 41.31p 37.10p 0
10/02/2015 41.69p 41.69p 41.15p 37.10p 0
09/02/2015 40.60p 41.31p 40.24p 37.10p 0
06/02/2015 40.60p 40.60p 40.11p 37.10p 0
05/02/2015 40.00p 40.56p 39.99p 37.10p 0
04/02/2015 40.60p 40.60p 39.81p 37.10p 0
03/02/2015 40.00p 40.00p 39.65p 37.10p 0
02/02/2015 39.79p 39.80p 39.20p 37.10p 0
30/01/2015 39.00p 39.26p 38.85p 37.10p 0
29/01/2015 39.38p 39.38p 38.61p 37.10p 0
28/01/2015 39.00p 39.00p 38.56p 37.10p 0
27/01/2015 39.00p 39.15p 38.77p 37.10p 0
26/01/2015 38.90p 39.34p 38.85p 37.10p 0
23/01/2015 37.20p 39.38p 37.11p 37.10p 0
22/01/2015 37.18p 37.29p 37.06p 37.10p 0
21/01/2015 37.08p 37.22p 37.05p 37.10p 0
20/01/2015 37.15p 37.26p 37.10p 37.10p 0
19/01/2015 37.15p 37.24p 37.10p 37.10p 0
16/01/2015 37.20p 37.30p 36.81p 37.10p 0
15/01/2015 36.54p 37.10p 36.54p 37.10p 0
14/01/2015 36.70p 37.08p 36.56p 37.10p 0
13/01/2015 37.15p 37.15p 36.65p 37.10p 0
12/01/2015 37.18p 37.25p 36.65p 37.10p 0
09/01/2015 37.20p 37.20p 36.78p 37.10p 0
08/01/2015 37.10p 37.17p 36.87p 37.10p 0
07/01/2015 37.10p 37.19p 36.92p 37.10p 0
06/01/2015 37.20p 37.20p 36.95p 37.10p 0
05/01/2015 36.35p 37.15p 36.35p 37.10p 0
02/01/2015 37.19p 37.47p 36.33p 37.10p 0
31/12/2014 36.71p 37.13p 36.02p 37.10p 0
30/12/2014 37.15p 37.15p 36.38p 37.10p 0
29/12/2014 37.15p 37.19p 36.74p 37.10p 0
24/12/2014 36.97p 37.10p 36.33p 37.10p 0
23/12/2014 36.99p 37.19p 36.78p 37.10p 0
22/12/2014 37.40p 37.40p 36.99p 37.10p 0

*Close Price adjusted for both dividends and splits