Societe Fonciere Lyonnaise SA (0IXY) Share Price

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

Date Open High Low Close* Volume
19/12/2014 37.20p 37.49p 37.10p 37.10p 0
18/12/2014 37.31p 37.31p 37.08p 37.10p 0
17/12/2014 37.30p 37.39p 36.99p 37.10p 0
16/12/2014 37.23p 37.23p 36.94p 37.10p 0
15/12/2014 37.23p 37.23p 37.01p 37.10p 0
12/12/2014 37.25p 37.25p 37.00p 37.10p 0
11/12/2014 36.99p 37.24p 36.88p 37.10p 0
10/12/2014 37.06p 37.17p 36.97p 37.10p 0
09/12/2014 37.30p 37.34p 37.06p 37.10p 0
08/12/2014 37.03p 37.29p 37.03p 37.10p 0
05/12/2014 37.38p 37.85p 37.15p 37.10p 0
04/12/2014 37.20p 37.29p 37.10p 37.10p 0
03/12/2014 37.20p 37.34p 36.95p 37.10p 0
02/12/2014 37.20p 37.24p 36.90p 37.10p 0
01/12/2014 37.20p 37.20p 36.78p 37.10p 0
28/11/2014 37.25p 37.25p 36.71p 37.10p 0
27/11/2014 37.25p 37.25p 36.85p 37.10p 0
26/11/2014 36.99p 37.09p 36.69p 37.10p 0
25/11/2014 36.85p 37.12p 36.85p 37.10p 0
24/11/2014 37.35p 37.35p 36.76p 37.10p 0
21/11/2014 36.70p 37.25p 36.70p 37.10p 0
20/11/2014 37.15p 37.15p 36.72p 37.10p 0
19/11/2014 36.47p 37.02p 36.47p 37.10p 0
18/11/2014 37.01p 37.37p 37.01p 37.10p 0
17/11/2014 37.30p 37.30p 37.11p 37.10p 0
14/11/2014 37.20p 37.26p 37.08p 37.10p 0
13/11/2014 37.16p 37.28p 37.10p 37.10p 0
12/11/2014 37.40p 37.44p 37.19p 37.10p 0
11/11/2014 37.40p 37.44p 37.21p 37.10p 0
10/11/2014 37.40p 37.49p 37.20p 37.10p 0
07/11/2014 37.40p 37.40p 37.03p 37.10p 0
06/11/2014 37.40p 37.40p 37.05p 37.10p 0
05/11/2014 37.35p 37.35p 37.03p 37.10p 0
04/11/2014 37.40p 37.44p 37.01p 37.10p 0
03/11/2014 37.35p 37.35p 37.03p 37.10p 0
31/10/2014 36.99p 37.20p 36.77p 37.10p 0
30/10/2014 36.99p 37.25p 36.69p 37.10p 0
29/10/2014 36.88p 37.25p 36.56p 37.10p 0
28/10/2014 36.99p 37.11p 36.11p 37.10p 0
27/10/2014 37.37p 37.56p 36.43p 37.10p 0
24/10/2014 37.49p 37.49p 36.46p 37.10p 0
23/10/2014 37.25p 37.25p 36.50p 37.10p 0
22/10/2014 36.99p 37.29p 36.51p 37.10p 0
21/10/2014 36.99p 37.24p 36.47p 37.10p 0
20/10/2014 37.49p 37.51p 36.13p 37.10p 0
17/10/2014 36.90p 37.38p 36.31p 37.10p 0
16/10/2014 36.90p 37.00p 36.19p 37.10p 0
15/10/2014 36.70p 37.00p 36.21p 37.10p 0
14/10/2014 36.70p 37.10p 36.42p 37.10p 0
13/10/2014 36.85p 37.26p 36.47p 37.10p 0
10/10/2014 37.49p 38.80p 35.75p 37.10p 0
09/10/2014 37.90p 38.80p 37.29p 37.10p 0
08/10/2014 37.90p 38.80p 37.42p 37.10p 0
07/10/2014 37.90p 38.80p 37.57p 37.10p 0
06/10/2014 38.01p 38.80p 37.57p 37.10p 0
03/10/2014 38.01p 38.80p 37.62p 37.10p 0
02/10/2014 38.01p 38.80p 37.82p 37.10p 0
01/10/2014 38.24p 38.80p 37.82p 37.10p 0
30/09/2014 38.24p 38.80p 37.82p 37.10p 0
29/09/2014 38.45p 38.80p 37.82p 37.10p 0
26/09/2014 38.45p 38.80p 37.85p 37.10p 0
25/09/2014 38.47p 38.80p 37.85p 37.10p 0
24/09/2014 38.50p 38.80p 37.85p 37.10p 0
23/09/2014 38.50p 38.80p 37.87p 37.10p 0
22/09/2014 38.50p 38.80p 37.88p 37.10p 0
19/09/2014 38.47p 38.87p 37.85p 37.10p 0
18/09/2014 38.50p 38.80p 37.88p 37.10p 0
17/09/2014 38.50p 38.94p 37.88p 37.10p 0
16/09/2014 38.43p 38.80p 37.88p 37.10p 0
15/09/2014 38.50p 38.80p 37.88p 37.10p 0
12/09/2014 38.50p 38.80p 37.82p 37.10p 0
11/09/2014 38.50p 38.80p 37.88p 37.10p 0
10/09/2014 38.10p 38.80p 37.88p 37.10p 0
09/09/2014 38.50p 38.80p 37.87p 37.10p 0
08/09/2014 38.69p 38.80p 37.88p 37.10p 0
05/09/2014 38.65p 38.80p 37.97p 37.10p 0
04/09/2014 38.52p 39.26p 37.97p 37.10p 0
03/09/2014 38.50p 39.38p 38.28p 37.10p 0
02/09/2014 38.50p 38.80p 37.87p 37.10p 0
01/09/2014 38.50p 38.80p 37.87p 37.10p 0
29/08/2014 38.50p 38.80p 37.88p 37.10p 0
28/08/2014 38.30p 38.80p 37.87p 37.10p 0
27/08/2014 38.50p 38.80p 37.82p 37.10p 0
26/08/2014 38.50p 38.80p 37.90p 37.10p 0
22/08/2014 38.50p 38.80p 37.88p 37.10p 0
21/08/2014 38.99p 38.99p 37.88p 37.10p 0
20/08/2014 38.74p 38.87p 38.00p 37.10p 0
19/08/2014 38.69p 38.84p 38.10p 37.10p 0
18/08/2014 38.69p 38.80p 37.97p 37.10p 0
15/08/2014 38.50p 38.80p 37.87p 37.10p 0
14/08/2014 38.50p 38.80p 37.97p 37.10p 0
13/08/2014 39.15p 39.15p 37.97p 37.10p 0
12/08/2014 39.00p 39.00p 38.00p 37.10p 0
11/08/2014 39.00p 39.03p 38.19p 37.10p 0
08/08/2014 39.00p 39.00p 38.13p 37.10p 0
07/08/2014 39.00p 39.00p 38.10p 37.10p 0
06/08/2014 39.19p 39.19p 37.10p 37.10p 0
05/08/2014 38.90p 39.19p 37.10p 37.10p 0
04/08/2014 38.90p 39.19p 37.10p 37.10p 0
01/08/2014 39.19p 39.19p 37.10p 37.10p 0
31/07/2014 38.90p 39.19p 37.10p 37.10p 0
30/07/2014 38.79p 39.19p 37.10p 37.10p 0
29/07/2014 38.78p 39.19p 37.10p 37.10p 0
28/07/2014 38.74p 39.19p 37.10p 37.10p 0
25/07/2014 38.90p 39.19p 37.10p 37.10p 0
24/07/2014 38.90p 39.19p 37.10p 37.10p 0
23/07/2014 38.90p 39.19p 37.10p 37.10p 0
22/07/2014 38.90p 39.19p 37.10p 37.10p 0
21/07/2014 39.00p 39.19p 37.10p 37.10p 0
18/07/2014 39.00p 39.19p 37.10p 37.10p 0
17/07/2014 39.00p 39.19p 37.10p 37.10p 0
16/07/2014 39.00p 39.19p 37.10p 37.10p 0
15/07/2014 38.79p 39.19p 37.10p 37.10p 0
14/07/2014 39.00p 39.19p 37.10p 37.10p 0
11/07/2014 39.00p 39.19p 37.10p 37.10p 0
10/07/2014 39.19p 39.19p 37.10p 37.10p 0
09/07/2014 39.19p 39.19p 37.10p 37.10p 0
08/07/2014 39.19p 39.19p 37.10p 37.10p 0
07/07/2014 38.79p 39.10p 37.10p 37.10p 0
04/07/2014 38.96p 39.10p 37.10p 37.10p 0
03/07/2014 38.95p 39.10p 37.10p 37.10p 0
02/07/2014 38.99p 39.10p 38.32p 37.10p 400
01/07/2014 38.99p 39.92p 37.10p 37.10p 0
30/06/2014 38.72p 39.92p 37.10p 37.10p 0
27/06/2014 38.97p 39.92p 37.10p 37.10p 0
26/06/2014 39.49p 39.92p 37.10p 37.10p 0
25/06/2014 38.79p 39.92p 37.10p 37.10p 0
24/06/2014 39.50p 39.92p 37.10p 37.10p 0
23/06/2014 39.19p 39.92p 37.10p 37.10p 0
20/06/2014 39.19p 39.92p 37.10p 37.10p 0
19/06/2014 38.90p 39.92p 37.10p 37.10p 0
18/06/2014 39.00p 39.92p 37.10p 37.10p 0
17/06/2014 39.00p 39.92p 37.10p 37.10p 0
16/06/2014 39.00p 39.92p 37.10p 37.10p 0
13/06/2014 39.29p 39.92p 37.10p 37.10p 0
12/06/2014 38.80p 39.92p 37.10p 37.10p 0
11/06/2014 39.65p 39.79p 37.10p 37.10p 0
10/06/2014 39.79p 39.79p 37.10p 37.10p 0
09/06/2014 39.55p 39.71p 37.10p 37.10p 0
06/06/2014 39.00p 39.71p 37.10p 37.10p 0
05/06/2014 38.69p 39.05p 37.10p 37.10p 0
04/06/2014 39.00p 39.05p 37.10p 37.10p 0
03/06/2014 38.79p 38.89p 37.67p 37.10p 0
02/06/2014 39.08p 39.38p 36.62p 37.10p 0
30/05/2014 38.95p 39.02p 36.62p 37.10p 0
29/05/2014 38.79p 38.88p 36.62p 37.10p 0
28/05/2014 38.40p 38.58p 36.62p 37.10p 0
27/05/2014 38.32p 38.40p 36.62p 37.10p 0
23/05/2014 38.35p 38.40p 36.62p 37.10p 0
22/05/2014 38.40p 38.40p 36.62p 37.10p 0
21/05/2014 37.90p 38.24p 36.62p 37.10p 0
20/05/2014 37.60p 37.90p 36.62p 37.10p 0
19/05/2014 37.69p 37.90p 36.62p 37.10p 0
16/05/2014 37.90p 37.90p 36.67p 37.10p 0
15/05/2014 37.69p 37.78p 36.74p 37.10p 0
14/05/2014 37.49p 37.67p 37.10p 37.10p 96
13/05/2014 37.49p 38.10p 35.38p 37.10p 0
12/05/2014 37.30p 38.10p 35.38p 37.10p 0
09/05/2014 37.69p 38.10p 35.38p 37.10p 0
08/05/2014 37.69p 38.10p 35.38p 37.10p 0
07/05/2014 37.69p 38.10p 35.38p 37.10p 0
06/05/2014 37.49p 38.10p 35.38p 37.10p 0
02/05/2014 37.75p 38.10p 35.38p 37.74p 0
01/05/2014 37.10p 38.10p 35.38p 37.74p 0
30/04/2014 36.49p 38.10p 35.38p 37.74p 0
29/04/2014 36.49p 38.10p 35.38p 37.74p 0
28/04/2014 36.10p 38.10p 35.38p 37.74p 0
25/04/2014 38.01p 38.10p 36.78p 37.74p 0
24/04/2014 38.01p 38.10p 36.94p 37.74p 0
23/04/2014 37.99p 38.04p 36.94p 37.74p 0
22/04/2014 37.90p 38.04p 36.94p 37.74p 0
17/04/2014 37.85p 37.92p 36.94p 37.74p 0
16/04/2014 37.85p 37.87p 36.94p 37.74p 0
15/04/2014 37.80p 37.85p 36.94p 37.74p 0
14/04/2014 37.69p 37.85p 36.94p 37.74p 0
11/04/2014 37.81p 37.85p 36.94p 37.74p 0
10/04/2014 37.65p 37.77p 36.94p 37.74p 0
09/04/2014 37.65p 37.76p 36.94p 37.74p 0
08/04/2014 37.74p 37.76p 36.94p 37.74p 0
07/04/2014 37.69p 37.74p 36.96p 37.74p 0
04/04/2014 37.69p 37.74p 36.96p 37.74p 0
03/04/2014 37.69p 37.74p 36.96p 37.74p 373
02/04/2014 37.89p 42.19p 33.76p 37.74p 0
01/04/2014 37.63p 42.19p 33.76p 37.74p 0
31/03/2014 37.90p 42.19p 33.76p 37.74p 0
28/03/2014 37.89p 42.19p 33.76p 37.74p 0
27/03/2014 37.89p 42.19p 33.76p 37.74p 0
26/03/2014 37.90p 42.19p 33.76p 37.74p 0
25/03/2014 37.89p 42.19p 33.76p 37.74p 0
24/03/2014 37.90p 42.19p 33.76p 37.74p 0
21/03/2014 37.90p 42.19p 33.76p 37.74p 0
20/03/2014 37.90p 42.19p 33.76p 37.74p 0
19/03/2014 37.90p 42.19p 33.76p 37.74p 0
18/03/2014 37.87p 42.19p 33.76p 37.74p 0
17/03/2014 37.90p 42.19p 33.76p 37.74p 0
14/03/2014 37.53p 42.19p 33.76p 37.74p 0
13/03/2014 37.90p 42.19p 33.76p 37.74p 0
12/03/2014 37.90p 42.19p 33.76p 37.74p 0
11/03/2014 37.90p 42.19p 33.76p 37.74p 0
10/03/2014 37.90p 42.19p 33.76p 37.74p 0

*Close Price adjusted for both dividends and splits