Societe Fonciere Lyonnaise SA (0IXY) Share Price

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

Date Open High Low Close* Volume
24/05/2013 38.76p 42.19p 33.76p 39.49p 0
23/05/2013 39.56p 42.19p 33.76p 39.49p 0
22/05/2013 39.56p 42.19p 33.76p 39.49p 0
21/05/2013 39.49p 42.19p 33.76p 39.49p 0
20/05/2013 39.40p 42.19p 33.76p 39.49p 0
17/05/2013 39.65p 42.19p 33.76p 39.49p 0
16/05/2013 39.75p 42.19p 33.76p 39.49p 0
15/05/2013 39.40p 42.19p 33.76p 39.49p 0
14/05/2013 39.51p 42.19p 33.76p 39.49p 0
13/05/2013 39.51p 42.19p 33.76p 39.49p 0
10/05/2013 39.60p 42.19p 33.76p 39.49p 0
09/05/2013 39.67p 42.19p 33.76p 39.49p 0
08/05/2013 39.70p 42.19p 33.76p 39.49p 0
07/05/2013 39.75p 42.19p 33.76p 39.49p 0
03/05/2013 40.00p 42.19p 33.76p 39.49p 0
02/05/2013 41.00p 42.19p 33.76p 39.49p 0
01/05/2013 39.51p 42.19p 33.76p 34.04p 0
30/04/2013 39.51p 42.19p 33.76p 39.49p 0
29/04/2013 39.60p 42.19p 33.76p 39.49p 0
26/04/2013 39.51p 42.19p 33.76p 39.49p 0
25/04/2013 39.60p 42.19p 33.76p 39.49p 0
24/04/2013 39.60p 42.19p 33.76p 39.49p 0
23/04/2013 39.60p 42.19p 33.76p 39.49p 0
22/04/2013 39.53p 42.19p 33.76p 39.49p 0
19/04/2013 40.40p 42.19p 33.76p 41.00p 0
18/04/2013 40.38p 42.19p 33.76p 41.00p 0
17/04/2013 40.42p 42.19p 33.76p 41.00p 0
16/04/2013 40.54p 42.19p 33.76p 41.00p 0
15/04/2013 40.58p 42.19p 33.76p 41.00p 0
12/04/2013 40.58p 42.19p 33.76p 41.00p 0
11/04/2013 40.72p 42.19p 33.76p 41.00p 0
10/04/2013 41.00p 42.19p 33.76p 41.00p 0
09/04/2013 40.94p 42.19p 33.76p 41.00p 0
08/04/2013 40.94p 42.19p 33.76p 41.00p 0
05/04/2013 40.51p 42.19p 33.76p 41.00p 0
04/04/2013 40.86p 42.19p 33.76p 41.00p 0
03/04/2013 39.54p 40.61p 33.76p 39.60p 0
02/04/2013 39.60p 40.44p 33.76p 39.60p 0
28/03/2013 38.73p 40.35p 33.76p 39.60p 0
27/03/2013 37.88p 40.28p 33.76p 37.00p 0
26/03/2013 37.51p 40.28p 33.76p 37.00p 0
25/03/2013 37.51p 40.28p 33.76p 37.00p 0
22/03/2013 37.51p 40.28p 33.76p 37.00p 0
21/03/2013 37.54p 40.28p 33.76p 37.00p 0
20/03/2013 37.54p 40.28p 33.76p 37.00p 0
19/03/2013 37.75p 40.28p 33.76p 37.00p 0
18/03/2013 37.40p 40.28p 33.76p 37.00p 0
15/03/2013 37.51p 40.28p 33.76p 37.00p 0
14/03/2013 37.51p 40.28p 33.76p 37.00p 0
13/03/2013 37.45p 40.28p 33.76p 37.00p 0
12/03/2013 38.00p 40.28p 33.76p 37.00p 0
11/03/2013 37.75p 40.28p 33.76p 37.00p 0
08/03/2013 37.85p 40.28p 33.76p 37.00p 0
07/03/2013 37.69p 40.28p 33.76p 37.94p 0
06/03/2013 37.60p 40.28p 33.76p 37.94p 0
05/03/2013 37.40p 40.28p 33.76p 37.94p 0
04/03/2013 37.51p 40.28p 33.76p 37.94p 0
01/03/2013 37.55p 40.28p 33.76p 37.94p 0
28/02/2013 37.75p 40.28p 33.76p 37.94p 0
27/02/2013 37.15p 40.28p 33.76p 37.94p 0
26/02/2013 37.00p 40.28p 33.76p 37.94p 0
25/02/2013 37.54p 40.28p 33.76p 37.94p 0
22/02/2013 37.66p 40.28p 33.76p 37.94p 0
21/02/2013 38.61p 40.28p 33.76p 37.94p 0
20/02/2013 38.51p 40.28p 33.76p 39.45p 0
19/02/2013 38.60p 40.28p 33.76p 39.45p 0
18/02/2013 37.60p 40.28p 33.76p 39.45p 0
15/02/2013 37.21p 39.34p 33.76p 38.58p 0
14/02/2013 37.51p 39.34p 33.76p 38.58p 0
13/02/2013 37.51p 39.34p 33.76p 38.58p 0
12/02/2013 37.51p 39.34p 33.76p 38.58p 0
11/02/2013 37.35p 39.34p 33.76p 38.58p 0
08/02/2013 36.90p 37.87p 33.76p 36.90p 0
07/02/2013 36.58p 37.87p 33.76p 36.50p 0
06/02/2013 37.00p 37.87p 33.76p 37.00p 0
05/02/2013 36.00p 37.87p 33.76p 37.00p 0
04/02/2013 35.97p 37.87p 33.76p 37.00p 0
01/02/2013 36.60p 37.87p 33.76p 37.00p 0
31/01/2013 37.01p 37.87p 33.76p 37.00p 0
30/01/2013 36.00p 37.87p 33.76p 37.00p 0
29/01/2013 36.00p 37.33p 33.76p 36.00p 0
28/01/2013 36.00p 37.33p 33.76p 36.00p 0
25/01/2013 35.90p 37.33p 33.76p 36.00p 0
24/01/2013 36.00p 37.33p 33.76p 36.00p 0
23/01/2013 36.00p 37.33p 33.76p 36.00p 0
22/01/2013 36.40p 37.33p 33.76p 36.00p 0
21/01/2013 36.00p 37.33p 33.76p 36.00p 0
18/01/2013 36.00p 37.33p 33.76p 36.00p 0
17/01/2013 36.42p 37.33p 33.76p 36.00p 0
16/01/2013 36.00p 37.33p 33.76p 36.00p 0
15/01/2013 36.00p 37.33p 33.76p 36.00p 0
14/01/2013 35.25p 37.33p 33.76p 36.00p 0
11/01/2013 35.25p 37.09p 33.76p 35.25p 0
10/01/2013 35.25p 37.09p 33.76p 35.25p 0
09/01/2013 35.25p 37.09p 33.76p 35.25p 0
08/01/2013 35.25p 37.09p 33.76p 35.25p 0
07/01/2013 35.25p 37.09p 33.76p 35.25p 0
04/01/2013 35.25p 37.09p 33.76p 35.25p 0
03/01/2013 35.25p 37.09p 33.76p 35.25p 0
02/01/2013 35.72p 37.09p 33.76p 35.25p 0
31/12/2012 35.25p 37.09p 33.76p 35.57p 0
28/12/2012 35.25p 37.09p 33.76p 35.25p 0
27/12/2012 35.25p 37.09p 33.76p 35.25p 0
24/12/2012 34.83p 37.09p 33.76p 35.25p 0
21/12/2012 35.25p 37.09p 33.76p 35.25p 0
20/12/2012 35.25p 37.09p 33.76p 35.25p 0
19/12/2012 35.25p 37.09p 33.76p 35.25p 0
18/12/2012 35.25p 37.09p 33.76p 35.25p 0
17/12/2012 35.25p 37.09p 33.76p 35.25p 0
14/12/2012 35.25p 37.09p 33.76p 35.25p 0
13/12/2012 35.25p 37.09p 33.76p 35.25p 0
12/12/2012 35.25p 37.09p 33.76p 35.25p 0
11/12/2012 35.25p 37.09p 33.76p 35.25p 0
10/12/2012 35.25p 37.09p 33.76p 35.25p 0
07/12/2012 35.25p 37.09p 33.76p 35.25p 0
06/12/2012 36.75p 37.09p 33.76p 35.25p 0
05/12/2012 36.75p 37.09p 33.76p 36.75p 0
04/12/2012 36.75p 37.09p 33.76p 36.75p 0
03/12/2012 36.75p 37.09p 33.76p 36.75p 0
30/11/2012 34.63p 37.09p 33.76p 36.75p 0
29/11/2012 34.63p 37.04p 33.76p 34.63p 0
28/11/2012 34.63p 37.04p 33.76p 34.63p 0
27/11/2012 34.63p 37.04p 33.76p 34.63p 0
26/11/2012 34.63p 37.04p 33.76p 34.63p 0
23/11/2012 34.63p 37.04p 33.76p 34.63p 0
22/11/2012 34.63p 37.04p 33.76p 34.63p 0
21/11/2012 34.63p 37.04p 33.76p 34.63p 0
20/11/2012 34.89p 37.04p 33.76p 34.63p 0
19/11/2012 34.63p 37.04p 33.76p 34.63p 0
16/11/2012 35.75p 37.04p 33.95p 34.63p 0
15/11/2012 35.75p 37.04p 34.67p 35.75p 0
14/11/2012 36.13p 37.04p 34.75p 35.75p 0
13/11/2012 35.75p 37.04p 34.75p 35.75p 0
12/11/2012 36.25p 37.04p 34.93p 35.75p 0
09/11/2012 36.25p 37.04p 35.21p 36.25p 0
08/11/2012 36.25p 37.04p 35.40p 36.25p 0
07/11/2012 36.25p 37.04p 35.40p 36.25p 0

*Close Price adjusted for both dividends and splits