Societe Fonciere Lyonnaise SA (0IXY) Share Price

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

Date Open High Low Close* Volume
07/03/2014 37.90p 42.19p 33.76p 37.74p 0
06/03/2014 37.90p 42.19p 33.76p 37.74p 0
05/03/2014 37.90p 42.19p 33.76p 37.74p 0
04/03/2014 37.90p 42.19p 33.76p 37.74p 0
03/03/2014 37.90p 42.19p 33.76p 37.74p 0
28/02/2014 37.90p 42.19p 33.76p 37.74p 0
27/02/2014 37.90p 42.19p 33.76p 37.74p 0
26/02/2014 37.85p 42.19p 33.76p 37.74p 0
25/02/2014 38.01p 42.19p 33.76p 37.74p 0
24/02/2014 38.01p 42.19p 33.76p 37.74p 0
21/02/2014 38.01p 42.19p 33.76p 37.74p 0
20/02/2014 38.01p 42.19p 33.76p 37.74p 0
19/02/2014 38.01p 42.19p 33.76p 37.74p 0
18/02/2014 38.01p 42.19p 33.76p 37.74p 0
17/02/2014 37.84p 42.19p 33.76p 37.74p 0
14/02/2014 38.01p 42.19p 33.76p 38.75p 0
13/02/2014 38.69p 42.19p 33.76p 38.75p 0
12/02/2014 38.69p 42.19p 33.76p 38.75p 0
11/02/2014 37.85p 42.19p 33.76p 38.75p 0
10/02/2014 37.90p 42.19p 33.76p 38.75p 0
07/02/2014 37.95p 42.19p 33.76p 38.75p 0
06/02/2014 37.80p 42.19p 33.76p 38.75p 0
05/02/2014 38.01p 42.19p 33.76p 38.75p 0
04/02/2014 38.01p 42.19p 33.76p 38.75p 0
03/02/2014 38.40p 42.19p 33.76p 38.75p 0
31/01/2014 38.60p 42.19p 33.76p 38.75p 0
30/01/2014 38.69p 42.19p 33.76p 38.75p 0
29/01/2014 38.69p 42.19p 33.76p 38.75p 0
28/01/2014 38.69p 42.19p 33.76p 38.75p 0
27/01/2014 38.95p 42.19p 33.76p 38.75p 0
24/01/2014 39.00p 42.19p 33.76p 38.75p 0
23/01/2014 39.19p 42.19p 33.76p 38.75p 0
22/01/2014 39.79p 42.19p 33.76p 38.75p 0
21/01/2014 37.69p 42.19p 33.76p 39.00p 0
20/01/2014 37.84p 42.19p 33.76p 38.94p 0
17/01/2014 37.83p 42.19p 33.76p 38.94p 0
16/01/2014 37.85p 42.19p 33.76p 38.94p 0
15/01/2014 37.85p 42.19p 33.76p 38.94p 0
14/01/2014 37.82p 42.19p 33.76p 38.94p 0
13/01/2014 37.82p 42.19p 33.76p 38.94p 0
10/01/2014 37.75p 42.19p 33.76p 38.94p 0
09/01/2014 38.94p 42.19p 33.76p 38.94p 0
08/01/2014 37.78p 42.19p 33.76p 38.94p 0
07/01/2014 37.78p 42.19p 33.76p 38.94p 0
06/01/2014 37.75p 42.19p 33.76p 38.94p 0
03/01/2014 37.69p 42.19p 33.76p 38.94p 0
02/01/2014 37.93p 42.19p 33.76p 38.94p 0
31/12/2013 38.08p 42.19p 33.76p 38.94p 0
30/12/2013 38.48p 42.19p 33.76p 38.94p 0
27/12/2013 38.48p 42.19p 33.76p 38.94p 0
24/12/2013 38.48p 42.19p 33.76p 38.94p 0
23/12/2013 38.90p 42.19p 33.76p 38.94p 0
20/12/2013 38.90p 42.19p 33.76p 38.94p 0
19/12/2013 38.79p 42.19p 33.76p 38.94p 0
18/12/2013 38.88p 42.19p 33.76p 38.94p 0
17/12/2013 38.79p 42.19p 33.76p 38.94p 0
16/12/2013 38.79p 42.19p 33.76p 38.94p 0
13/12/2013 38.74p 42.19p 33.76p 38.94p 0
12/12/2013 38.94p 42.19p 33.76p 38.94p 0
11/12/2013 38.90p 42.19p 33.76p 38.94p 0
10/12/2013 38.79p 42.19p 33.76p 38.94p 0
09/12/2013 38.90p 42.19p 33.76p 38.94p 0
06/12/2013 38.90p 42.19p 33.76p 38.94p 0
05/12/2013 38.79p 42.19p 33.76p 38.94p 0
04/12/2013 38.90p 42.19p 33.76p 38.94p 0
03/12/2013 38.90p 42.19p 33.76p 38.94p 0
02/12/2013 38.88p 42.19p 33.76p 38.94p 0
29/11/2013 38.79p 42.19p 33.76p 38.94p 0
28/11/2013 38.90p 42.19p 33.76p 38.94p 0
27/11/2013 39.00p 42.19p 33.76p 38.94p 0
26/11/2013 39.00p 42.19p 33.76p 38.94p 0
25/11/2013 38.79p 42.19p 33.76p 38.94p 0
22/11/2013 39.00p 42.19p 33.76p 38.94p 0
21/11/2013 39.05p 42.19p 33.76p 38.94p 0
20/11/2013 38.92p 42.19p 33.76p 38.94p 0
19/11/2013 39.04p 42.19p 33.76p 38.94p 0
18/11/2013 39.10p 42.19p 33.76p 38.94p 0
15/11/2013 39.10p 42.19p 33.76p 38.94p 0
14/11/2013 39.10p 42.19p 33.76p 38.94p 0
13/11/2013 39.00p 42.19p 33.76p 38.94p 0
12/11/2013 39.10p 42.19p 33.76p 38.94p 0
11/11/2013 39.00p 42.19p 33.76p 38.94p 0
08/11/2013 39.00p 42.19p 33.76p 38.94p 0
07/11/2013 39.19p 42.19p 33.76p 38.94p 0
06/11/2013 39.19p 42.19p 33.76p 38.94p 0
05/11/2013 39.29p 42.19p 33.76p 38.94p 0
04/11/2013 39.19p 42.19p 33.76p 38.94p 0
01/11/2013 39.10p 42.19p 33.76p 38.94p 0
31/10/2013 39.29p 42.19p 33.76p 38.94p 0
30/10/2013 39.19p 42.19p 33.76p 38.94p 0
29/10/2013 39.17p 42.19p 33.76p 38.94p 0
28/10/2013 39.44p 42.19p 33.76p 39.00p 0
25/10/2013 39.19p 42.19p 33.76p 38.94p 0
24/10/2013 39.29p 42.19p 33.76p 38.94p 0
23/10/2013 38.74p 42.19p 33.76p 38.94p 0
22/10/2013 38.50p 42.19p 33.76p 38.94p 0
21/10/2013 38.85p 42.19p 33.76p 38.94p 0
18/10/2013 38.29p 42.19p 33.76p 38.94p 0
17/10/2013 38.99p 42.19p 33.76p 38.94p 0
16/10/2013 39.00p 42.19p 33.76p 38.94p 0
15/10/2013 39.00p 42.19p 33.76p 38.94p 0
14/10/2013 39.24p 42.19p 33.76p 38.94p 0
11/10/2013 39.28p 42.19p 33.76p 38.94p 0
10/10/2013 39.28p 42.19p 33.76p 38.94p 0
09/10/2013 39.28p 42.19p 33.76p 38.94p 0
08/10/2013 39.05p 42.19p 33.76p 38.94p 0
07/10/2013 39.40p 42.19p 33.76p 38.94p 0
04/10/2013 39.29p 42.19p 33.76p 38.94p 0
03/10/2013 39.29p 42.19p 33.76p 38.94p 0
02/10/2013 39.29p 42.19p 33.76p 38.94p 0
01/10/2013 39.29p 42.19p 33.76p 38.94p 0
30/09/2013 39.49p 42.19p 33.76p 38.94p 0
27/09/2013 39.48p 42.19p 33.76p 38.94p 0
26/09/2013 39.29p 42.19p 33.76p 38.94p 0
25/09/2013 39.48p 42.19p 33.76p 38.94p 0
24/09/2013 39.49p 42.19p 33.76p 38.94p 0
23/09/2013 39.28p 42.19p 33.76p 38.94p 0
20/09/2013 39.48p 42.19p 33.76p 38.94p 0
19/09/2013 39.19p 42.19p 33.76p 38.94p 0
18/09/2013 39.24p 42.19p 33.76p 38.94p 0
17/09/2013 39.48p 42.19p 33.76p 38.94p 0
16/09/2013 39.49p 42.19p 33.76p 38.94p 0
13/09/2013 39.50p 42.19p 33.76p 38.94p 0
12/09/2013 39.49p 42.19p 33.76p 38.94p 0
11/09/2013 39.35p 42.19p 33.76p 38.94p 0
10/09/2013 39.49p 42.19p 33.76p 38.94p 0
09/09/2013 39.50p 42.19p 33.76p 38.94p 0
06/09/2013 39.50p 42.19p 33.76p 38.94p 0
05/09/2013 39.44p 42.19p 33.76p 38.94p 0
04/09/2013 39.49p 42.19p 33.76p 38.94p 0
03/09/2013 39.54p 42.19p 33.76p 38.94p 0
02/09/2013 39.65p 42.19p 33.76p 38.94p 0
30/08/2013 39.70p 42.19p 33.76p 38.94p 0
29/08/2013 39.79p 42.19p 33.76p 38.94p 0
28/08/2013 39.74p 42.19p 33.76p 38.94p 0
27/08/2013 38.94p 42.19p 33.76p 39.65p 0
23/08/2013 39.79p 42.19p 33.76p 38.94p 0
22/08/2013 39.45p 42.19p 33.76p 38.94p 0
21/08/2013 39.79p 42.19p 33.76p 38.94p 0
20/08/2013 39.70p 42.19p 33.76p 38.94p 0
19/08/2013 39.61p 42.19p 33.76p 38.94p 0
16/08/2013 39.70p 42.19p 33.76p 38.94p 0
15/08/2013 39.70p 42.19p 33.76p 38.94p 0
14/08/2013 39.70p 42.19p 33.76p 38.94p 0
13/08/2013 39.59p 42.19p 33.76p 38.94p 0
12/08/2013 39.60p 42.19p 33.76p 38.94p 0
09/08/2013 39.60p 42.19p 33.76p 38.94p 0
08/08/2013 39.60p 42.19p 33.76p 38.94p 0
07/08/2013 39.60p 42.19p 33.76p 38.94p 0
06/08/2013 39.60p 42.19p 33.76p 38.94p 0
05/08/2013 39.79p 42.19p 33.76p 38.94p 0
02/08/2013 39.50p 42.19p 33.76p 38.94p 0
01/08/2013 39.50p 42.19p 33.76p 38.94p 0
31/07/2013 38.94p 42.19p 33.76p 38.94p 0
30/07/2013 39.50p 42.19p 33.76p 38.94p 0
29/07/2013 39.40p 42.19p 33.76p 38.94p 0
26/07/2013 39.40p 42.19p 33.76p 38.94p 0
25/07/2013 39.24p 42.19p 33.76p 38.94p 0
24/07/2013 39.29p 42.19p 33.76p 38.94p 0
23/07/2013 39.29p 42.19p 33.76p 38.94p 0
22/07/2013 39.29p 42.19p 33.76p 38.94p 0
19/07/2013 39.29p 42.19p 33.76p 38.94p 0
18/07/2013 39.29p 42.19p 33.76p 38.94p 0
17/07/2013 39.40p 42.19p 33.76p 38.94p 0
16/07/2013 39.40p 42.19p 33.76p 38.94p 0
15/07/2013 39.29p 42.19p 33.76p 38.94p 0
12/07/2013 39.40p 42.19p 33.76p 38.94p 0
11/07/2013 39.00p 42.19p 33.76p 38.94p 0
10/07/2013 39.47p 42.19p 33.76p 38.94p 0
09/07/2013 39.47p 42.19p 33.76p 38.94p 0
08/07/2013 39.47p 42.19p 33.76p 38.94p 0
05/07/2013 39.47p 42.19p 33.76p 38.94p 0
04/07/2013 38.74p 42.19p 33.76p 38.94p 0
03/07/2013 38.74p 42.19p 33.76p 38.94p 0
02/07/2013 38.79p 42.19p 33.76p 38.94p 0
01/07/2013 39.49p 42.19p 33.76p 38.94p 0
28/06/2013 39.48p 42.19p 33.76p 38.94p 0
27/06/2013 39.50p 42.19p 33.76p 38.94p 0
26/06/2013 38.69p 42.19p 33.76p 38.94p 0
25/06/2013 38.79p 42.19p 33.76p 38.94p 0
24/06/2013 39.00p 42.19p 33.76p 38.94p 0
21/06/2013 38.94p 42.19p 33.76p 38.94p 0
20/06/2013 39.00p 42.19p 33.76p 38.94p 0
19/06/2013 39.00p 42.19p 33.76p 38.94p 0
18/06/2013 38.98p 42.19p 33.76p 38.94p 0
17/06/2013 38.72p 42.19p 33.76p 38.94p 0
14/06/2013 38.01p 42.19p 33.76p 39.49p 0
13/06/2013 38.76p 42.19p 33.76p 39.49p 0
12/06/2013 38.90p 42.19p 33.76p 39.49p 0
11/06/2013 38.80p 42.19p 33.76p 39.49p 0
10/06/2013 39.20p 42.19p 33.76p 39.49p 0
07/06/2013 39.51p 42.19p 33.76p 39.49p 0
06/06/2013 39.49p 42.19p 33.76p 39.49p 0
05/06/2013 39.00p 42.19p 33.76p 39.49p 0
04/06/2013 39.00p 42.19p 33.76p 39.49p 0
03/06/2013 39.51p 42.19p 33.76p 39.49p 0
31/05/2013 39.00p 42.19p 33.76p 39.49p 0
30/05/2013 39.00p 42.19p 33.76p 39.49p 0
29/05/2013 38.76p 42.19p 33.76p 39.49p 0
28/05/2013 38.60p 42.19p 33.76p 39.49p 0

*Close Price adjusted for both dividends and splits