Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
20/02/2018 46.44p 46.49p 46.05p 46.15p 4164
19/02/2018 46.01p 46.75p 46.01p 46.53p 3140
16/02/2018 46.22p 46.74p 46.22p 46.70p 50274
15/02/2018 45.60p 46.80p 45.60p 46.13p 258681
14/02/2018 44.77p 45.95p 44.73p 45.74p 188621
13/02/2018 44.30p 44.97p 44.30p 44.47p 8562
12/02/2018 44.79p 45.13p 44.53p 44.73p 57476
09/02/2018 45.00p 45.13p 43.55p 43.78p 229827
08/02/2018 45.55p 46.85p 45.08p 45.12p 146057
07/02/2018 44.22p 44.78p 43.92p 44.56p 39727
06/02/2018 44.00p 44.29p 43.65p 43.84p 103900
05/02/2018 45.20p 45.66p 45.13p 45.27p 85463
02/02/2018 46.51p 46.51p 45.86p 46.01p 222809
01/02/2018 47.12p 47.50p 46.15p 46.65p 122577
31/01/2018 46.93p 46.93p 46.55p 46.77p 117803
30/01/2018 46.70p 46.90p 46.53p 46.71p 265172
29/01/2018 46.99p 47.24p 46.88p 47.16p 822863
26/01/2018 46.38p 46.89p 46.35p 46.72p 706901
25/01/2018 46.40p 46.52p 46.10p 46.38p 57633
24/01/2018 46.05p 46.27p 46.00p 46.09p 149047
23/01/2018 46.43p 46.43p 45.86p 45.99p 73235
22/01/2018 45.30p 46.32p 45.08p 45.95p 51536
19/01/2018 45.51p 45.52p 45.31p 45.31p 14944
18/01/2018 45.65p 45.65p 44.79p 44.95p 57119
17/01/2018 45.60p 45.69p 45.11p 45.21p 95892
16/01/2018 46.36p 46.42p 46.01p 46.02p 364717
15/01/2018 46.94p 46.94p 46.30p 46.47p 28566
12/01/2018 46.99p 46.99p 45.62p 46.40p 21131
11/01/2018 46.01p 46.72p 45.96p 46.47p 146419
10/01/2018 45.10p 46.31p 45.10p 46.31p 254863
09/01/2018 45.50p 45.50p 45.18p 45.23p 820613
08/01/2018 45.64p 45.64p 45.01p 45.33p 294782
05/01/2018 44.99p 45.26p 44.67p 45.01p 162679
04/01/2018 43.55p 44.70p 43.55p 44.59p 166773
03/01/2018 43.65p 43.65p 43.06p 43.54p 322552
02/01/2018 43.50p 43.50p 42.79p 43.02p 786380
29/12/2017 43.01p 43.23p 42.62p 42.91p 1191
28/12/2017 43.20p 43.28p 42.87p 43.08p 106830
27/12/2017 43.40p 43.77p 43.13p 43.19p 56862
22/12/2017 44.20p 44.20p 43.47p 43.48p 143467
21/12/2017 43.31p 44.06p 43.04p 43.83p 359630
20/12/2017 43.15p 43.72p 43.10p 43.26p 629403
19/12/2017 43.51p 43.89p 43.38p 43.59p 383319
18/12/2017 43.49p 43.49p 43.10p 43.42p 931580
15/12/2017 43.94p 43.94p 42.81p 42.99p 584387
14/12/2017 44.00p 44.88p 43.99p 44.03p 960476
13/12/2017 44.53p 44.99p 44.06p 44.53p 453834
12/12/2017 44.05p 44.75p 43.55p 44.52p 1264962
11/12/2017 44.60p 44.60p 43.72p 43.83p 929831
08/12/2017 44.23p 45.03p 42.95p 44.06p 951988
07/12/2017 43.00p 43.08p 42.56p 42.94p 504973
06/12/2017 42.60p 43.22p 42.00p 42.31p 446489
05/12/2017 43.00p 43.34p 42.50p 42.87p 397372
04/12/2017 42.64p 43.03p 42.38p 42.94p 838581
01/12/2017 42.61p 42.61p 41.88p 42.01p 551431
30/11/2017 42.80p 43.23p 42.29p 42.33p 807820
29/11/2017 43.26p 43.50p 42.82p 42.92p 235430
28/11/2017 42.83p 43.30p 42.75p 43.03p 299069
27/11/2017 43.94p 43.94p 42.90p 42.97p 273901
24/11/2017 42.85p 43.98p 42.81p 43.56p 760784
23/11/2017 42.74p 43.08p 42.60p 42.82p 168411
22/11/2017 43.27p 43.27p 42.56p 42.79p 322318
21/11/2017 43.06p 43.36p 42.90p 43.01p 198879
20/11/2017 42.90p 43.52p 42.90p 43.03p 373297
17/11/2017 43.94p 43.94p 42.88p 43.24p 48971
16/11/2017 43.76p 43.92p 43.23p 43.36p 268774
15/11/2017 43.23p 43.69p 42.66p 43.63p 366586
14/11/2017 43.21p 46.12p 43.01p 43.40p 327449
13/11/2017 43.51p 43.76p 43.13p 43.65p 419154
10/11/2017 43.90p 44.18p 43.67p 43.71p 82453
09/11/2017 43.97p 44.52p 43.75p 44.06p 192756
08/11/2017 45.00p 45.00p 43.66p 44.10p 1425553
07/11/2017 43.90p 44.61p 43.90p 44.33p 379747
06/11/2017 45.67p 47.37p 43.58p 43.96p 881488
03/11/2017 47.25p 47.87p 45.56p 45.74p 679472
02/11/2017 47.96p 48.11p 47.28p 47.71p 1589660
01/11/2017 48.17p 48.21p 47.59p 47.78p 588400
31/10/2017 47.60p 48.49p 47.58p 47.88p 283549
30/10/2017 48.51p 48.83p 48.38p 48.49p 374034
27/10/2017 49.10p 49.12p 48.40p 48.60p 146283
26/10/2017 48.25p 49.01p 47.92p 48.78p 206967
25/10/2017 49.08p 49.28p 48.17p 48.17p 227232
24/10/2017 48.47p 49.02p 48.26p 49.01p 299822
23/10/2017 48.26p 48.61p 48.10p 48.35p 271972
20/10/2017 48.35p 48.67p 48.19p 48.58p 493432
19/10/2017 48.08p 48.13p 47.50p 47.88p 643250
18/10/2017 47.38p 48.23p 47.17p 48.08p 797707
17/10/2017 47.51p 47.81p 47.19p 47.53p 211605
16/10/2017 47.38p 47.56p 47.09p 47.37p 323007
13/10/2017 48.10p 49.01p 46.61p 47.52p 797513
12/10/2017 48.58p 49.56p 48.22p 48.35p 108650
11/10/2017 48.96p 49.81p 48.42p 48.55p 217974
10/10/2017 48.35p 49.40p 48.26p 48.53p 562322
09/10/2017 49.31p 50.00p 48.51p 48.63p 164018
06/10/2017 49.38p 50.28p 48.63p 48.89p 136273
05/10/2017 48.71p 49.72p 48.72p 49.19p 744006
04/10/2017 49.67p 50.58p 48.27p 48.85p 469178
03/10/2017 49.71p 50.67p 49.53p 49.53p 348355
02/10/2017 49.60p 50.35p 49.08p 49.69p 329801
29/09/2017 49.38p 50.12p 48.65p 49.53p 233509
28/09/2017 49.21p 50.01p 48.67p 48.79p 210977
27/09/2017 48.22p 49.24p 47.89p 48.74p 217916
26/09/2017 48.45p 49.12p 47.89p 47.89p 2345544
25/09/2017 48.92p 49.79p 48.11p 48.11p 308902
22/09/2017 48.97p 49.78p 48.65p 48.88p 153631
21/09/2017 47.89p 48.96p 47.72p 48.94p 444298
20/09/2017 48.26p 49.03p 47.01p 47.72p 2163104
19/09/2017 48.56p 49.46p 47.23p 47.98p 265979
18/09/2017 48.58p 49.51p 48.17p 48.42p 298680
15/09/2017 48.80p 49.61p 48.05p 48.17p 2856592
14/09/2017 48.24p 49.24p 48.21p 48.81p 406423
13/09/2017 48.35p 49.44p 48.38p 48.63p 517204
12/09/2017 47.94p 48.69p 47.24p 48.58p 576312
11/09/2017 46.82p 47.61p 46.26p 47.24p 797012
08/09/2017 45.74p 46.66p 45.56p 46.26p 220774
07/09/2017 46.01p 47.03p 45.88p 45.94p 586207
06/09/2017 46.00p 46.91p 45.88p 46.10p 173348
05/09/2017 47.00p 47.92p 45.56p 46.26p 180979
04/09/2017 46.92p 47.83p 46.17p 46.90p 46773
01/09/2017 47.05p 48.21p 47.02p 47.40p 77233
31/08/2017 46.97p 47.70p 46.55p 47.10p 310048
30/08/2017 46.67p 47.60p 46.19p 46.55p 569987
29/08/2017 46.40p 47.28p 45.97p 46.19p 1323931
25/08/2017 46.85p 47.92p 46.88p 47.01p 139527
24/08/2017 46.90p 47.91p 46.39p 47.08p 275930
23/08/2017 46.90p 47.88p 46.65p 46.90p 468404
22/08/2017 47.00p 48.46p 46.92p 46.92p 133652
21/08/2017 47.65p 48.63p 46.96p 47.19p 159239
18/08/2017 47.10p 48.06p 47.12p 47.95p 125423
17/08/2017 48.72p 49.69p 47.51p 47.87p 238763
16/08/2017 48.97p 49.87p 48.67p 48.97p 220325
15/08/2017 48.31p 49.51p 48.41p 48.67p 458378
14/08/2017 47.90p 48.74p 47.06p 48.42p 328930
11/08/2017 47.60p 48.46p 46.82p 47.06p 427984
10/08/2017 48.60p 49.51p 47.17p 47.75p 102568
09/08/2017 49.51p 50.45p 48.25p 48.37p 352717
08/08/2017 49.51p 50.78p 49.82p 49.94p 524206
07/08/2017 49.10p 50.49p 49.84p 50.31p 216107
04/08/2017 49.00p 50.10p 48.74p 49.84p 213786
03/08/2017 48.25p 49.09p 47.69p 48.81p 249289
02/08/2017 49.00p 50.33p 47.75p 48.23p 685635
01/08/2017 50.20p 50.92p 49.60p 50.33p 283414
31/07/2017 49.76p 50.79p 49.65p 49.65p 348186
28/07/2017 49.80p 50.79p 49.41p 49.78p 251115
27/07/2017 49.65p 50.60p 49.52p 50.19p 817394
26/07/2017 49.13p 50.32p 49.22p 49.96p 179942
25/07/2017 48.28p 49.53p 48.01p 49.40p 188570
24/07/2017 47.97p 48.69p 47.42p 48.01p 309597
21/07/2017 48.45p 49.17p 47.40p 47.53p 248241
20/07/2017 48.42p 49.30p 47.96p 48.08p 472674
19/07/2017 48.25p 49.17p 47.58p 48.21p 158226
18/07/2017 49.80p 49.68p 47.67p 47.91p 121875
17/07/2017 49.20p 50.12p 48.45p 48.72p 229550
14/07/2017 49.85p 50.73p 48.62p 48.87p 270945
13/07/2017 48.90p 50.01p 48.90p 49.69p 347885
12/07/2017 48.78p 49.83p 48.72p 49.08p 517977
11/07/2017 49.38p 50.34p 48.72p 48.72p 467547
10/07/2017 49.60p 50.65p 49.08p 49.33p 758183
07/07/2017 49.94p 50.90p 49.36p 49.50p 1756967
06/07/2017 49.37p 50.17p 48.78p 49.69p 626336
05/07/2017 49.00p 49.79p 48.66p 49.04p 123574
04/07/2017 48.20p 49.08p 48.08p 48.83p 578048
03/07/2017 47.20p 48.48p 47.07p 48.47p 1095405
30/06/2017 48.82p 49.76p 47.07p 47.07p 625219
29/06/2017 48.56p 49.67p 47.76p 48.47p 937651
28/06/2017 47.51p 48.53p 47.22p 48.53p 439051
27/06/2017 46.56p 47.40p 46.33p 47.26p 567845
26/06/2017 46.25p 47.24p 46.13p 46.62p 540325
23/06/2017 46.20p 47.12p 45.42p 46.13p 323856
22/06/2017 46.71p 47.42p 45.69p 46.38p 0
21/06/2017 47.13p 47.81p 45.69p 46.44p 0
20/06/2017 47.67p 48.46p 46.19p 47.04p 0
19/06/2017 47.00p 47.94p 46.31p 47.26p 0
16/06/2017 46.54p 47.47p 46.26p 46.31p 178773
15/06/2017 46.12p 46.49p 45.54p 46.42p 462708
14/06/2017 47.03p 47.49p 46.35p 46.40p 549044
13/06/2017 47.27p 47.42p 46.90p 46.99p 1691484
12/06/2017 48.60p 48.60p 46.65p 46.97p 428206
09/06/2017 48.04p 48.26p 47.34p 48.14p 653207
08/06/2017 47.81p 47.94p 47.08p 47.92p 1787556
07/06/2017 46.35p 47.80p 46.35p 47.06p 529126
06/06/2017 47.03p 47.03p 46.10p 46.40p 2024017
05/06/2017 47.15p 47.33p 46.50p 47.06p 185507
02/06/2017 47.62p 48.44p 47.12p 47.21p 105693
01/06/2017 47.00p 47.33p 46.49p 47.26p 149028
31/05/2017 47.60p 47.69p 46.56p 46.58p 3082424
30/05/2017 49.25p 49.78p 48.58p 48.92p 2963651
26/05/2017 50.00p 50.00p 48.51p 49.38p 594866
25/05/2017 50.45p 50.61p 50.06p 50.06p 42488
24/05/2017 50.00p 50.36p 50.00p 50.21p 408551
23/05/2017 49.80p 50.36p 49.76p 50.08p 118617
22/05/2017 50.10p 50.17p 49.56p 49.64p 1848344
19/05/2017 49.00p 50.03p 49.00p 49.91p 455215
18/05/2017 48.80p 49.10p 47.65p 48.84p 362382
17/05/2017 49.66p 50.22p 48.71p 48.85p 394087
16/05/2017 50.43p 50.55p 50.03p 50.33p 398118
15/05/2017 50.07p 50.20p 49.67p 50.12p 645659
12/05/2017 49.40p 49.72p 49.24p 49.60p 347102
11/05/2017 49.92p 50.01p 48.83p 49.17p 643632
10/05/2017 49.51p 49.76p 48.91p 49.52p 389262

*Close Price adjusted for both dividends and splits