Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
04/12/2018 33.12p 33.12p 32.06p 32.11p 216420
03/12/2018 33.09p 33.28p 32.73p 32.92p 31152
30/11/2018 32.83p 32.90p 32.21p 32.41p 814949
29/11/2018 33.02p 33.17p 32.71p 32.83p 46146
28/11/2018 32.97p 33.37p 32.85p 32.95p 29444
27/11/2018 33.04p 33.42p 32.86p 33.09p 49171
26/11/2018 32.67p 33.45p 32.67p 33.18p 70379
23/11/2018 32.65p 32.89p 32.43p 32.58p 27508
22/11/2018 32.62p 32.63p 32.14p 32.46p 32440
21/11/2018 32.46p 32.92p 32.46p 32.81p 94963
20/11/2018 32.69p 32.90p 32.17p 32.42p 52769
19/11/2018 33.54p 33.54p 32.99p 33.01p 52398
16/11/2018 33.53p 33.53p 32.82p 33.07p 3282688
15/11/2018 33.39p 33.61p 32.89p 33.27p 41426
14/11/2018 33.60p 33.88p 33.27p 33.43p 106999
13/11/2018 33.51p 33.75p 33.20p 33.73p 224304
12/11/2018 33.79p 33.79p 33.19p 33.29p 232906
09/11/2018 33.67p 33.82p 32.74p 33.75p 442724
08/11/2018 33.77p 34.49p 33.77p 33.90p 191535
07/11/2018 32.78p 33.46p 32.78p 33.04p 22179
06/11/2018 33.04p 33.21p 32.88p 33.08p 107722
05/11/2018 33.06p 33.32p 33.03p 33.15p 210006
02/11/2018 33.26p 33.56p 33.08p 33.26p 147496
01/11/2018 32.59p 32.85p 32.53p 32.59p 30302
31/10/2018 32.44p 32.74p 32.33p 32.53p 159420
30/10/2018 32.70p 32.70p 32.03p 32.14p 601496
29/10/2018 32.74p 32.85p 32.58p 32.59p 39321
26/10/2018 32.92p 32.92p 31.89p 32.11p 98646
25/10/2018 33.07p 33.15p 32.50p 32.89p 424945
24/10/2018 34.09p 34.09p 32.66p 32.73p 75934
23/10/2018 34.24p 34.24p 33.42p 33.63p 206673
22/10/2018 34.67p 34.85p 34.01p 34.05p 48446
19/10/2018 35.51p 35.51p 34.03p 34.37p 216026
18/10/2018 35.53p 35.53p 34.85p 34.89p 64295
17/10/2018 35.69p 35.69p 34.94p 35.06p 126315
16/10/2018 35.95p 35.95p 35.10p 35.40p 54357
15/10/2018 35.62p 35.62p 35.10p 35.30p 142546
12/10/2018 36.32p 36.55p 35.57p 35.67p 187202
11/10/2018 36.22p 36.54p 35.88p 36.04p 108570
10/10/2018 36.79p 37.14p 36.57p 36.75p 237257
09/10/2018 36.94p 36.94p 36.02p 36.33p 114009
08/10/2018 36.89p 36.89p 35.86p 36.24p 57651
05/10/2018 37.21p 37.21p 36.58p 36.73p 34439
04/10/2018 37.03p 37.45p 36.80p 37.10p 61458
03/10/2018 37.08p 37.08p 36.60p 36.72p 97543
02/10/2018 36.69p 36.83p 36.07p 36.50p 30652
01/10/2018 37.08p 37.08p 36.38p 36.52p 177348
28/09/2018 37.19p 37.39p 36.16p 36.85p 313742
27/09/2018 37.46p 38.01p 37.46p 37.96p 74727
26/09/2018 37.47p 38.40p 37.04p 38.18p 46850
25/09/2018 37.47p 38.35p 37.04p 38.15p 164029
24/09/2018 37.13p 38.14p 37.13p 37.81p 80503
21/09/2018 36.97p 38.41p 1.00p 37.87p 150698
20/09/2018 36.47p 38.14p 36.47p 37.74p 148138
19/09/2018 36.07p 37.16p 36.07p 37.09p 385156
18/09/2018 36.10p 36.66p 36.10p 36.41p 2268663
17/09/2018 35.99p 36.45p 35.99p 36.33p 78494
14/09/2018 35.80p 35.93p 35.51p 35.86p 173658
13/09/2018 35.81p 35.81p 35.28p 35.54p 8991
12/09/2018 36.01p 36.01p 34.91p 35.15p 77738
11/09/2018 35.63p 35.71p 35.17p 35.52p 94895
10/09/2018 35.63p 35.95p 35.29p 35.64p 168952
07/09/2018 36.25p 36.25p 34.98p 35.32p 591359
06/09/2018 36.02p 36.47p 35.89p 35.94p 205347
05/09/2018 35.25p 36.40p 35.25p 36.24p 298464
04/09/2018 35.90p 35.90p 35.17p 35.76p 436520
03/09/2018 35.88p 35.88p 35.24p 35.37p 40514
31/08/2018 36.03p 36.03p 35.12p 35.19p 36449
30/08/2018 36.66p 36.66p 35.48p 35.62p 80516
29/08/2018 36.46p 36.46p 35.74p 36.06p 37857
28/08/2018 36.56p 36.56p 36.00p 36.15p 128589
24/08/2018 36.06p 36.59p 35.83p 36.11p 168425
23/08/2018 36.61p 36.61p 35.74p 35.97p 42022
22/08/2018 36.11p 36.23p 35.85p 36.04p 128508
21/08/2018 36.00p 36.00p 35.19p 35.72p 226944
20/08/2018 36.06p 36.06p 35.15p 35.31p 43842
17/08/2018 36.12p 36.12p 34.84p 35.27p 290957
16/08/2018 36.33p 36.33p 35.31p 35.53p 106123
15/08/2018 36.39p 36.39p 35.15p 35.32p 87367
14/08/2018 36.65p 36.65p 35.33p 35.51p 180390
13/08/2018 36.94p 36.94p 35.65p 35.90p 82647
10/08/2018 37.01p 37.01p 35.66p 36.02p 79152
09/08/2018 37.28p 37.30p 37.03p 37.15p 205372
08/08/2018 37.37p 37.65p 37.37p 37.43p 75369
07/08/2018 37.35p 37.69p 37.35p 37.55p 132015
06/08/2018 37.25p 37.29p 37.13p 37.20p 13123
03/08/2018 37.07p 37.41p 37.00p 37.31p 153676
02/08/2018 37.57p 37.94p 36.99p 37.26p 23617
01/08/2018 37.83p 38.44p 37.83p 37.96p 228036
31/07/2018 36.94p 38.31p 36.94p 38.17p 221001
30/07/2018 36.65p 37.44p 36.65p 37.41p 16680
27/07/2018 36.38p 37.56p 36.38p 37.31p 77589
26/07/2018 36.34p 37.18p 36.34p 36.90p 188705
25/07/2018 36.65p 37.03p 36.57p 36.64p 96865
24/07/2018 36.31p 36.89p 36.31p 36.84p 1991071
23/07/2018 36.15p 36.16p 35.85p 36.15p 511779
20/07/2018 36.29p 36.29p 35.60p 36.04p 74950
19/07/2018 36.41p 36.60p 36.10p 36.18p 32788
18/07/2018 36.31p 36.56p 36.08p 36.50p 81957
17/07/2018 36.25p 36.61p 36.12p 36.38p 264214
16/07/2018 36.42p 36.68p 36.12p 36.45p 131679
13/07/2018 36.22p 36.42p 35.89p 36.22p 112755
12/07/2018 36.25p 36.25p 35.88p 36.12p 44919
11/07/2018 36.25p 36.35p 35.97p 36.12p 106257
10/07/2018 36.58p 37.03p 36.30p 36.56p 43043
09/07/2018 36.62p 37.07p 36.25p 36.90p 157407
06/07/2018 36.69p 36.97p 36.48p 36.69p 51259
05/07/2018 36.25p 37.26p 36.25p 36.90p 151465
04/07/2018 36.21p 36.57p 36.21p 36.31p 48235
03/07/2018 36.25p 36.58p 36.03p 36.35p 3397680
02/07/2018 36.11p 36.20p 35.53p 36.16p 148142
29/06/2018 36.25p 36.67p 36.12p 36.22p 158724
28/06/2018 35.69p 36.18p 35.69p 35.90p 192965
27/06/2018 36.36p 36.36p 35.08p 36.00p 506685
26/06/2018 36.03p 36.07p 35.75p 35.88p 287973
25/06/2018 36.59p 36.59p 35.83p 35.96p 52694
22/06/2018 36.40p 36.51p 36.01p 36.26p 428539
21/06/2018 36.67p 36.67p 35.60p 35.79p 1321543
20/06/2018 36.82p 36.82p 36.21p 36.31p 10135937
19/06/2018 36.90p 37.10p 36.01p 36.47p 97118
18/06/2018 37.19p 37.19p 36.44p 36.60p 1002078
15/06/2018 37.76p 37.76p 36.46p 36.87p 103681
14/06/2018 37.73p 37.73p 37.21p 37.46p 6202501
13/06/2018 38.02p 38.14p 37.53p 37.64p 6419602
12/06/2018 38.21p 38.21p 37.60p 37.90p 517374
11/06/2018 38.00p 38.05p 37.54p 37.95p 301731
08/06/2018 37.63p 37.63p 36.94p 37.17p 26050
07/06/2018 38.03p 38.03p 37.46p 37.61p 493965
06/06/2018 37.90p 37.90p 36.88p 37.27p 8374934
05/06/2018 38.26p 38.26p 36.98p 37.13p 170385
04/06/2018 38.65p 38.65p 37.53p 37.94p 121222
01/06/2018 37.79p 37.96p 36.85p 37.65p 605887
31/05/2018 37.85p 38.11p 36.69p 36.99p 2998139
30/05/2018 38.85p 38.85p 36.68p 37.06p 211879
29/05/2018 40.96p 40.96p 38.80p 38.97p 817633
25/05/2018 41.58p 41.58p 40.25p 40.57p 354366
24/05/2018 41.76p 41.76p 40.62p 40.88p 564085
23/05/2018 41.83p 41.83p 40.90p 41.15p 225004
22/05/2018 41.84p 41.87p 41.56p 41.87p 241738
21/05/2018 41.95p 41.95p 41.41p 41.43p 2264524
18/05/2018 41.91p 41.91p 41.28p 41.45p 59063
17/05/2018 42.07p 42.20p 41.57p 41.76p 99542
16/05/2018 42.19p 42.57p 41.77p 42.05p 335877
15/05/2018 42.26p 42.87p 42.26p 42.67p 202710
14/05/2018 42.28p 42.74p 42.28p 42.73p 142019
11/05/2018 42.32p 42.76p 42.32p 42.70p 154183
10/05/2018 42.56p 42.79p 42.48p 42.57p 134819
09/05/2018 42.09p 42.49p 42.09p 42.33p 764158
08/05/2018 42.09p 42.38p 41.81p 42.13p 559079
04/05/2018 43.72p 43.72p 38.81p 42.37p 547495
03/05/2018 45.74p 45.82p 44.80p 44.80p 404741
02/05/2018 45.15p 45.86p 45.15p 45.55p 142058
01/05/2018 45.00p 45.50p 45.50p 45.50p 0
30/04/2018 45.00p 45.62p 45.00p 45.50p 80196
27/04/2018 45.41p 45.50p 45.10p 45.41p 149411
26/04/2018 45.50p 45.88p 45.45p 45.61p 106255
25/04/2018 45.70p 45.78p 45.51p 45.78p 80819
24/04/2018 45.39p 45.82p 45.39p 45.81p 81750
23/04/2018 45.53p 46.00p 45.53p 45.89p 318682
20/04/2018 44.83p 45.62p 44.83p 45.62p 49741
19/04/2018 44.84p 45.42p 44.84p 45.42p 163660
18/04/2018 44.53p 44.99p 44.53p 44.90p 125791
17/04/2018 44.51p 44.97p 44.51p 44.85p 310234
16/04/2018 44.10p 44.50p 44.10p 44.44p 69130
13/04/2018 44.10p 44.87p 44.06p 44.29p 228489
12/04/2018 43.79p 44.40p 43.79p 44.21p 38089
11/04/2018 44.00p 44.09p 43.74p 43.85p 2560696
10/04/2018 44.25p 44.30p 43.92p 44.28p 986062
09/04/2018 44.86p 44.90p 43.74p 44.24p 498018
06/04/2018 44.55p 44.71p 44.35p 44.42p 33405
05/04/2018 44.29p 45.01p 44.18p 44.79p 76703
04/04/2018 43.55p 43.58p 42.60p 43.45p 34734
03/04/2018 44.83p 44.83p 43.49p 43.75p 24740
29/03/2018 44.20p 44.58p 44.10p 44.33p 25611
28/03/2018 43.35p 43.83p 41.07p 43.83p 29808
27/03/2018 43.88p 44.21p 43.85p 43.91p 112387
26/03/2018 43.32p 43.62p 42.96p 43.27p 92028
23/03/2018 43.67p 43.67p 43.21p 43.60p 79425
22/03/2018 44.31p 44.79p 43.39p 43.95p 108111
21/03/2018 45.27p 45.33p 44.78p 45.01p 125385
20/03/2018 45.50p 45.81p 45.32p 45.52p 2136
19/03/2018 45.20p 46.16p 45.20p 45.47p 83737
16/03/2018 43.50p 45.49p 43.50p 45.33p 1199534
15/03/2018 42.80p 44.79p 42.80p 44.79p 227755
14/03/2018 45.54p 45.63p 44.96p 45.15p 154523
13/03/2018 46.24p 46.53p 45.53p 45.62p 348498
12/03/2018 46.39p 46.39p 45.81p 46.01p 372586
09/03/2018 45.92p 46.16p 45.73p 46.06p 204455
08/03/2018 46.44p 46.44p 45.70p 46.08p 167026
07/03/2018 45.57p 45.98p 45.26p 45.92p 266325
06/03/2018 45.34p 46.09p 45.34p 45.72p 95242
05/03/2018 44.74p 45.53p 44.74p 45.23p 119383
02/03/2018 46.10p 46.10p 44.81p 45.15p 338956
01/03/2018 46.34p 46.87p 46.16p 46.47p 150182
28/02/2018 46.63p 47.47p 46.58p 47.11p 43065
27/02/2018 45.80p 47.20p 45.80p 46.96p 25747
26/02/2018 46.80p 46.87p 46.01p 46.39p 216832
23/02/2018 46.50p 46.71p 46.44p 46.46p 9264
22/02/2018 45.43p 46.72p 45.43p 46.72p 28151
21/02/2018 45.89p 46.61p 45.89p 46.43p 31964

*Close Price adjusted for both dividends and splits