Societe Generale (0J6Y) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Societe Generale

Date Open High Low Close* Volume
20/09/2019 25.99p 26.25p 25.86p 26.12p 1110819
19/09/2019 25.65p 26.09p 25.44p 25.95p 5171757
18/09/2019 25.41p 25.51p 25.29p 25.35p 395991
17/09/2019 25.58p 25.58p 25.16p 25.26p 1189466
16/09/2019 25.79p 25.89p 25.58p 25.81p 106996
13/09/2019 25.90p 26.25p 25.86p 26.04p 289636
12/09/2019 25.50p 26.11p 20.38p 25.60p 2085219
11/09/2019 25.33p 26.13p 25.33p 25.61p 564798
10/09/2019 25.14p 25.64p 25.08p 25.50p 272576
09/09/2019 24.15p 25.17p 24.15p 25.07p 184069
06/09/2019 24.28p 24.34p 23.91p 24.11p 2026174
05/09/2019 23.38p 24.24p 23.38p 24.13p 271805
04/09/2019 23.31p 23.43p 23.14p 23.34p 125511
03/09/2019 23.17p 23.17p 22.77p 22.93p 326892
02/09/2019 23.31p 23.31p 22.97p 22.99p 851466
30/08/2019 22.44p 23.35p 22.44p 23.06p 281895
29/08/2019 22.34p 22.92p 22.34p 22.80p 164586
28/08/2019 22.36p 22.46p 22.20p 22.39p 77568
27/08/2019 22.39p 22.71p 22.32p 22.48p 799620
23/08/2019 22.70p 22.94p 22.33p 22.40p 194644
22/08/2019 21.90p 22.88p 21.90p 22.58p 286084
21/08/2019 22.22p 22.44p 22.05p 22.05p 1187978
20/08/2019 22.33p 22.37p 22.00p 22.10p 59165
19/08/2019 21.59p 22.58p 21.59p 22.34p 153649
16/08/2019 21.70p 22.09p 21.06p 22.03p 634616
15/08/2019 21.64p 21.67p 21.03p 21.43p 237619
14/08/2019 22.15p 22.26p 21.38p 21.52p 518193
13/08/2019 21.51p 22.55p 21.44p 22.41p 792241
12/08/2019 22.27p 22.55p 21.84p 21.84p 188535
09/08/2019 22.45p 22.60p 22.27p 22.31p 2495382
08/08/2019 22.02p 22.74p 22.01p 22.70p 1022749
07/08/2019 22.39p 22.49p 21.81p 22.02p 149953
06/08/2019 22.51p 22.67p 22.31p 22.39p 3067624
05/08/2019 22.31p 22.65p 22.28p 22.59p 250563
02/08/2019 23.19p 23.19p 22.36p 22.51p 133160
01/08/2019 22.49p 23.60p 22.49p 23.50p 3645393
31/07/2019 22.34p 22.58p 22.18p 22.29p 331616
30/07/2019 23.14p 23.14p 22.01p 22.04p 308292
29/07/2019 23.18p 23.18p 22.86p 22.91p 2962298
26/07/2019 23.05p 23.15p 22.68p 23.12p 101742
25/07/2019 22.92p 23.92p 22.84p 23.03p 84438
24/07/2019 22.80p 23.22p 22.80p 23.14p 59905
23/07/2019 22.58p 23.14p 22.52p 23.11p 196196
22/07/2019 22.58p 22.58p 22.19p 22.23p 85466
19/07/2019 22.74p 22.91p 22.27p 22.38p 7180848
18/07/2019 22.75p 22.88p 22.48p 22.80p 226050
17/07/2019 22.80p 23.32p 22.80p 22.91p 50773
16/07/2019 22.75p 23.08p 22.75p 23.01p 269348
15/07/2019 22.69p 22.87p 22.54p 22.87p 81047
12/07/2019 22.50p 22.94p 22.50p 22.72p 105708
11/07/2019 22.52p 22.59p 22.27p 22.59p 41541
10/07/2019 22.10p 22.79p 22.10p 22.44p 168331
09/07/2019 22.60p 22.60p 22.00p 22.31p 144430
08/07/2019 23.00p 23.32p 22.48p 22.63p 96572
05/07/2019 22.58p 23.01p 22.39p 22.76p 71381
04/07/2019 22.52p 22.78p 22.24p 22.44p 137732
03/07/2019 22.50p 22.50p 21.86p 22.30p 58442
02/07/2019 22.58p 22.58p 21.88p 22.10p 33173
01/07/2019 22.25p 22.72p 22.20p 22.22p 741595
28/06/2019 21.79p 22.22p 21.79p 22.20p 110895
27/06/2019 21.81p 22.30p 21.81p 22.04p 1896830
26/06/2019 21.39p 21.96p 21.36p 21.79p 1082050
25/06/2019 21.60p 21.60p 21.07p 21.40p 1636554
24/06/2019 21.92p 22.14p 21.56p 21.58p 115903
21/06/2019 21.83p 22.25p 21.73p 21.90p 13941504
20/06/2019 21.88p 22.30p 21.71p 21.78p 1572832
19/06/2019 21.71p 22.10p 21.55p 22.09p 461952
18/06/2019 21.41p 21.61p 20.82p 21.57p 3886908
17/06/2019 21.44p 21.44p 21.10p 21.13p 54588
14/06/2019 21.50p 21.50p 21.02p 21.26p 623669
13/06/2019 22.27p 22.27p 21.32p 21.48p 3300988
12/06/2019 22.66p 22.66p 21.83p 21.88p 296693
11/06/2019 22.51p 22.51p 22.21p 22.25p 2201266
10/06/2019 22.62p 22.62p 22.27p 22.27p 209877
07/06/2019 22.58p 22.58p 22.03p 22.03p 1523754
06/06/2019 22.70p 22.70p 22.27p 22.29p 336934
05/06/2019 22.84p 22.84p 22.33p 22.47p 7435757
04/06/2019 22.93p 22.93p 22.27p 22.67p 745596
03/06/2019 22.97p 22.97p 22.25p 22.40p 395609
31/05/2019 22.61p 22.61p 22.27p 22.39p 96807
30/05/2019 22.77p 22.77p 22.47p 22.54p 542929
29/05/2019 22.72p 22.72p 22.33p 22.54p 338887
28/05/2019 23.83p 23.83p 22.45p 22.60p 1036386
24/05/2019 24.48p 25.00p 24.48p 24.74p 252588
23/05/2019 25.40p 25.40p 24.53p 24.58p 279671
22/05/2019 25.75p 25.75p 24.90p 25.02p 158545
21/05/2019 25.66p 25.66p 25.00p 25.20p 53043
20/05/2019 25.95p 25.95p 25.03p 25.07p 2259615
17/05/2019 26.11p 26.11p 25.44p 25.79p 372362
16/05/2019 25.66p 25.93p 25.25p 25.93p 968434
15/05/2019 26.10p 26.10p 25.20p 25.67p 395111
14/05/2019 25.66p 25.80p 25.43p 25.74p 2304813
13/05/2019 25.85p 26.09p 25.51p 25.60p 719008
10/05/2019 26.56p 26.73p 25.91p 26.12p 1807474
09/05/2019 26.76p 26.76p 26.27p 26.34p 6520295
08/05/2019 26.95p 27.24p 26.50p 27.00p 469714
07/05/2019 27.93p 27.93p 27.08p 27.18p 442722
03/05/2019 27.75p 29.60p 27.75p 28.80p 1484961
02/05/2019 27.75p 29.20p 27.75p 28.35p 316888
01/05/2019 27.75p 28.08p 28.08p 28.08p 0
30/04/2019 27.75p 28.26p 27.75p 28.08p 142494
29/04/2019 27.00p 28.43p 27.00p 28.28p 160553
26/04/2019 27.20p 27.94p 27.19p 27.76p 7633929
25/04/2019 27.57p 27.58p 27.17p 27.44p 150006
24/04/2019 27.92p 28.27p 27.35p 27.59p 3631684
23/04/2019 28.06p 28.55p 28.06p 28.21p 166971
18/04/2019 28.29p 29.03p 28.24p 28.96p 711317
17/04/2019 28.12p 29.20p 28.12p 29.00p 782039
16/04/2019 27.79p 28.67p 27.79p 28.58p 310542
15/04/2019 27.80p 28.49p 27.80p 27.98p 2093934
12/04/2019 26.75p 28.09p 22.75p 27.97p 406522
11/04/2019 26.42p 27.05p 20.38p 26.94p 240169
10/04/2019 26.74p 26.81p 26.15p 26.26p 577359
09/04/2019 26.57p 26.93p 26.39p 26.58p 86961
08/04/2019 27.08p 27.08p 26.44p 26.53p 77144
05/04/2019 26.72p 27.18p 26.60p 26.66p 414534
04/04/2019 26.64p 27.13p 26.49p 27.06p 112754
03/04/2019 26.42p 27.12p 23.57p 26.67p 230222
02/04/2019 26.07p 26.88p 26.07p 26.66p 131378
01/04/2019 25.67p 26.58p 25.67p 26.52p 205268
29/03/2019 25.81p 25.92p 25.56p 25.68p 191979
28/03/2019 26.05p 26.05p 25.40p 25.50p 286480
27/03/2019 25.78p 26.52p 25.43p 26.03p 137259
26/03/2019 25.99p 25.99p 25.25p 25.40p 106690
25/03/2019 25.98p 25.98p 25.34p 25.40p 82661
22/03/2019 26.73p 26.79p 25.44p 25.50p 334672
21/03/2019 27.60p 27.60p 26.48p 26.52p 253687
20/03/2019 27.63p 28.04p 27.24p 27.31p 183027
19/03/2019 28.19p 28.24p 27.47p 27.92p 154658
18/03/2019 27.03p 28.09p 27.03p 27.98p 267734
15/03/2019 26.91p 27.30p 26.90p 27.19p 105593
14/03/2019 26.78p 27.21p 26.78p 27.03p 153893
13/03/2019 26.43p 26.86p 26.23p 26.71p 81984
12/03/2019 26.19p 26.85p 26.19p 26.38p 610550
11/03/2019 25.91p 26.45p 25.51p 26.35p 603632
08/03/2019 26.27p 26.27p 25.18p 25.33p 593627
07/03/2019 27.06p 27.21p 25.92p 26.06p 186180
06/03/2019 26.77p 27.38p 26.77p 27.11p 625511
05/03/2019 27.05p 27.55p 26.86p 27.00p 189832
04/03/2019 27.10p 27.36p 27.10p 27.18p 234066
01/03/2019 26.82p 27.49p 26.82p 27.12p 761705
28/02/2019 26.15p 27.14p 26.15p 27.11p 399799
27/02/2019 25.47p 26.65p 25.47p 26.52p 440601
26/02/2019 25.61p 25.85p 25.37p 25.79p 158049
25/02/2019 25.51p 26.11p 25.46p 26.05p 92245
22/02/2019 25.17p 25.66p 25.17p 25.33p 1673378
21/02/2019 25.15p 25.43p 24.93p 25.00p 214952
20/02/2019 24.72p 25.35p 24.72p 25.34p 115340
19/02/2019 24.67p 25.22p 24.67p 25.02p 48918
18/02/2019 24.65p 25.26p 24.56p 25.16p 127964
15/02/2019 24.44p 24.55p 23.57p 24.50p 398131
14/02/2019 24.57p 24.57p 23.78p 23.84p 358154
13/02/2019 24.65p 24.70p 24.26p 24.36p 135528
12/02/2019 24.82p 24.82p 24.27p 24.51p 161156
11/02/2019 24.42p 24.42p 23.69p 24.16p 350501
08/02/2019 25.15p 25.15p 23.95p 24.15p 609404
07/02/2019 27.40p 27.85p 24.70p 24.98p 847148
06/02/2019 26.15p 26.43p 25.51p 26.35p 520547
05/02/2019 26.06p 26.18p 25.67p 25.91p 271700
04/02/2019 27.33p 27.33p 25.61p 25.81p 364431
01/02/2019 27.60p 27.60p 26.32p 26.61p 581049
31/01/2019 28.42p 28.48p 26.94p 27.16p 228943
30/01/2019 28.49p 28.49p 27.93p 28.08p 110980
29/01/2019 28.29p 28.29p 27.86p 28.09p 57900
28/01/2019 28.58p 28.60p 28.09p 28.21p 57249
25/01/2019 28.16p 28.67p 27.97p 28.57p 166962
24/01/2019 27.77p 28.08p 27.54p 27.73p 238900
23/01/2019 28.05p 28.05p 27.44p 27.63p 139516
22/01/2019 28.26p 28.26p 27.59p 27.84p 98467
21/01/2019 28.52p 28.52p 28.02p 28.21p 263987
18/01/2019 28.52p 28.86p 28.38p 28.49p 601397
17/01/2019 29.17p 29.35p 28.07p 28.32p 544166
16/01/2019 29.06p 30.38p 29.06p 30.31p 213997
15/01/2019 28.96p 29.50p 28.74p 29.03p 254891
14/01/2019 28.46p 29.11p 28.46p 29.04p 107280
11/01/2019 28.57p 28.88p 28.57p 28.77p 77404
10/01/2019 28.26p 28.80p 28.26p 28.71p 412365
09/01/2019 28.60p 28.78p 28.35p 28.55p 104128
08/01/2019 28.25p 29.00p 28.25p 28.63p 35749
07/01/2019 28.16p 28.71p 28.10p 28.29p 1547573
04/01/2019 28.16p 28.35p 27.67p 28.23p 161122
03/01/2019 27.72p 27.72p 27.17p 27.45p 82446
02/01/2019 28.10p 28.10p 26.91p 27.39p 30046
31/12/2018 29.00p 29.00p 27.70p 27.77p 4402
28/12/2018 27.41p 27.83p 27.31p 27.66p 110570
27/12/2018 27.70p 27.85p 27.07p 27.24p 68731
24/12/2018 27.97p 28.08p 27.16p 27.45p 23001
21/12/2018 27.74p 28.13p 27.39p 27.97p 178465
20/12/2018 28.55p 28.55p 27.95p 28.14p 352848
19/12/2018 29.32p 29.32p 28.85p 28.95p 41921
18/12/2018 29.11p 29.44p 28.84p 28.88p 339354
17/12/2018 29.82p 29.82p 28.95p 29.09p 124382
14/12/2018 30.40p 30.43p 29.67p 29.82p 238424
13/12/2018 30.60p 31.00p 30.35p 30.35p 41960
12/12/2018 29.60p 30.57p 29.60p 30.43p 1002171
11/12/2018 29.49p 30.06p 29.49p 29.90p 439474
10/12/2018 30.35p 30.50p 29.38p 29.82p 282029
07/12/2018 31.15p 31.15p 30.43p 30.55p 222625
06/12/2018 32.12p 32.12p 30.21p 30.30p 64897
05/12/2018 32.41p 32.41p 31.53p 31.83p 70972

*Close Price adjusted for both dividends and splits