Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
09/05/2017 50.97p 51.00p 49.58p 49.63p 511195
08/05/2017 52.10p 52.10p 50.24p 50.61p 844416
05/05/2017 51.40p 52.00p 51.22p 51.90p 1184213
04/05/2017 51.00p 51.78p 50.08p 51.72p 952250
03/05/2017 50.65p 51.46p 50.65p 51.44p 493188
02/05/2017 49.80p 50.70p 49.80p 50.53p 317707
28/04/2017 49.71p 50.65p 49.66p 50.32p 541459
27/04/2017 50.31p 50.71p 49.78p 49.80p 693078
26/04/2017 50.51p 50.92p 50.15p 50.73p 394126
25/04/2017 50.09p 51.45p 50.09p 50.96p 958598
24/04/2017 51.00p 51.24p 49.96p 50.90p 1018312
21/04/2017 46.00p 46.46p 45.38p 46.34p 368186
20/04/2017 44.26p 45.93p 43.74p 45.70p 483554
19/04/2017 43.37p 44.50p 43.26p 44.46p 686223
18/04/2017 44.00p 44.00p 42.69p 43.08p 2808992
13/04/2017 44.13p 44.50p 43.29p 43.33p 191840
12/04/2017 45.40p 45.80p 44.47p 44.61p 1449104
11/04/2017 45.53p 45.87p 45.08p 45.31p 1349770
10/04/2017 46.72p 46.72p 45.61p 45.83p 172379
07/04/2017 46.51p 46.57p 45.79p 46.46p 1269129
06/04/2017 45.90p 46.17p 44.80p 46.10p 315291
05/04/2017 45.60p 46.35p 45.50p 45.52p 254390
04/04/2017 45.99p 45.99p 45.05p 45.76p 512912
03/04/2017 47.63p 47.63p 46.15p 46.31p 275865
31/03/2017 46.60p 47.55p 46.60p 47.43p 411619
30/03/2017 47.80p 47.80p 46.40p 47.11p 70555
29/03/2017 47.90p 48.13p 46.61p 47.19p 153574
28/03/2017 47.51p 47.61p 46.78p 47.51p 811115
27/03/2017 46.37p 47.26p 46.37p 47.13p 280945
24/03/2017 47.64p 47.70p 46.99p 47.14p 349474
23/03/2017 46.25p 47.71p 46.25p 47.51p 262917
22/03/2017 46.31p 47.50p 46.08p 46.92p 296368
21/03/2017 47.33p 48.65p 47.17p 47.28p 337098
20/03/2017 46.60p 47.17p 46.54p 46.90p 191095
17/03/2017 46.92p 48.09p 46.92p 47.12p 538035
16/03/2017 48.00p 48.29p 46.94p 46.94p 616812
15/03/2017 46.85p 47.40p 46.78p 47.03p 283023
14/03/2017 47.74p 47.74p 46.60p 46.79p 540355
13/03/2017 48.48p 48.48p 47.42p 47.79p 276086
10/03/2017 47.35p 48.23p 46.99p 47.96p 832207
09/03/2017 45.81p 47.16p 45.81p 46.78p 701397
08/03/2017 45.15p 46.14p 44.99p 45.99p 210634
07/03/2017 45.15p 45.38p 44.69p 45.05p 121125
06/03/2017 46.09p 46.20p 45.18p 45.28p 743306
03/03/2017 43.90p 46.29p 43.90p 46.10p 500315
02/03/2017 43.71p 44.39p 41.80p 44.22p 414175
01/03/2017 42.10p 44.12p 42.10p 44.03p 546545
28/02/2017 41.51p 42.07p 41.51p 41.99p 293689
27/02/2017 40.71p 42.09p 40.71p 41.71p 302739
24/02/2017 41.94p 41.96p 40.71p 41.38p 398110
23/02/2017 41.60p 42.55p 41.60p 41.81p 714142
22/02/2017 42.25p 42.25p 41.01p 41.78p 526531
21/02/2017 42.35p 42.35p 41.47p 41.83p 635421
20/02/2017 42.76p 42.99p 41.66p 41.78p 146998
17/02/2017 43.23p 43.44p 42.06p 42.19p 180013
16/02/2017 43.86p 44.21p 43.44p 43.63p 702420
15/02/2017 43.00p 44.44p 43.00p 43.76p 1491808
14/02/2017 42.35p 43.19p 42.31p 43.08p 456265
13/02/2017 42.78p 43.04p 42.53p 42.78p 421161
10/02/2017 44.51p 44.51p 42.02p 42.44p 761016
09/02/2017 44.42p 44.42p 42.83p 43.89p 970500
08/02/2017 43.01p 43.84p 41.67p 42.77p 807325
07/02/2017 43.86p 43.97p 43.09p 43.42p 964822
06/02/2017 45.54p 45.88p 44.60p 44.79p 145985
03/02/2017 45.96p 46.13p 45.70p 46.04p 127660
02/02/2017 45.56p 46.01p 45.53p 45.74p 150744
01/02/2017 45.64p 46.11p 45.43p 46.01p 244856
31/01/2017 46.10p 47.10p 45.24p 45.67p 198436
30/01/2017 47.08p 47.57p 46.46p 46.67p 185925
27/01/2017 47.31p 48.29p 46.98p 47.33p 645374
26/01/2017 48.00p 48.81p 47.30p 47.47p 626197
25/01/2017 46.20p 48.17p 46.20p 47.97p 1150886
24/01/2017 44.88p 45.85p 44.88p 45.76p 110366
23/01/2017 45.38p 45.38p 44.62p 44.67p 119731
20/01/2017 45.10p 46.24p 45.10p 45.85p 333548
19/01/2017 45.60p 46.10p 45.44p 45.60p 272981
18/01/2017 45.94p 45.98p 45.03p 45.40p 481354
17/01/2017 46.01p 46.63p 45.51p 45.90p 200895
16/01/2017 46.31p 46.87p 46.21p 46.31p 107016
13/01/2017 46.66p 47.51p 46.30p 47.49p 96171
12/01/2017 46.00p 46.85p 45.76p 45.95p 192104
11/01/2017 46.05p 46.59p 46.01p 46.43p 147579
10/01/2017 45.81p 46.71p 45.81p 46.60p 213616
09/01/2017 47.40p 47.40p 45.85p 46.14p 629021
06/01/2017 46.15p 47.56p 46.15p 47.47p 167038
05/01/2017 47.74p 47.81p 46.88p 46.99p 209988
04/01/2017 48.99p 49.33p 47.77p 48.01p 74658
03/01/2017 47.21p 49.14p 47.05p 48.85p 336400
30/12/2016 46.13p 46.41p 46.13p 46.34p 460
29/12/2016 46.31p 46.73p 46.25p 46.28p 232405
28/12/2016 46.81p 47.01p 46.60p 46.60p 48964
23/12/2016 47.13p 47.17p 46.85p 46.92p 102869
22/12/2016 46.48p 47.12p 46.48p 46.78p 2182235
21/12/2016 47.00p 47.07p 46.62p 46.71p 730416
20/12/2016 46.36p 47.10p 46.29p 46.97p 1472464
19/12/2016 46.51p 46.89p 46.38p 46.46p 1182430
16/12/2016 46.78p 47.60p 46.78p 47.03p 112754
15/12/2016 46.00p 47.73p 46.00p 47.53p 196783
14/12/2016 46.72p 47.04p 45.81p 45.90p 243029
13/12/2016 46.00p 46.90p 45.43p 46.60p 369186
12/12/2016 46.12p 47.10p 46.05p 46.33p 891789
09/12/2016 46.10p 46.88p 46.10p 46.66p 1745554
08/12/2016 44.71p 46.94p 44.71p 46.88p 877836
07/12/2016 43.94p 44.87p 43.90p 44.65p 452227
06/12/2016 41.45p 43.47p 41.45p 43.47p 473540
05/12/2016 39.51p 41.23p 39.51p 40.91p 446523
02/12/2016 40.82p 40.82p 39.96p 40.40p 858407
01/12/2016 40.99p 41.17p 40.33p 41.03p 372124
30/11/2016 40.03p 40.83p 39.78p 40.83p 518088
29/11/2016 39.07p 40.02p 39.07p 39.81p 123132
28/11/2016 39.74p 39.74p 38.84p 38.89p 77176
25/11/2016 39.74p 40.03p 39.67p 39.99p 383604
24/11/2016 40.00p 41.42p 39.85p 39.91p 494038
23/11/2016 40.86p 40.86p 39.69p 40.44p 227587
22/11/2016 40.71p 41.22p 40.54p 40.92p 288040
21/11/2016 40.40p 40.59p 39.93p 40.31p 240867
18/11/2016 40.38p 40.42p 39.69p 40.17p 1509888
17/11/2016 39.51p 40.21p 39.51p 40.02p 220500
16/11/2016 40.21p 40.78p 39.42p 40.01p 475954
15/11/2016 39.54p 40.52p 39.42p 40.42p 1506431
14/11/2016 40.20p 40.89p 39.50p 40.65p 636288
11/11/2016 39.54p 40.78p 39.40p 39.60p 122598
10/11/2016 39.65p 40.83p 39.65p 40.13p 536022
09/11/2016 35.78p 38.88p 35.58p 38.62p 520057
08/11/2016 36.84p 37.48p 36.49p 37.45p 232596
07/11/2016 36.20p 36.82p 35.51p 36.70p 467633
04/11/2016 35.97p 36.16p 35.31p 35.61p 303611
03/11/2016 34.94p 36.66p 34.25p 36.14p 1369216
02/11/2016 34.76p 34.76p 34.06p 34.06p 523129
01/11/2016 35.68p 35.78p 34.95p 35.03p 96111
31/10/2016 35.60p 35.92p 35.40p 35.61p 390768
28/10/2016 36.20p 36.20p 35.65p 36.09p 85326
27/10/2016 36.26p 36.49p 35.76p 36.46p 164958
26/10/2016 35.64p 35.93p 35.48p 35.88p 290112
25/10/2016 35.63p 35.88p 35.47p 35.67p 697120
24/10/2016 35.03p 35.93p 35.03p 35.84p 600296
21/10/2016 34.86p 34.97p 34.40p 34.70p 571812
20/10/2016 34.20p 34.88p 34.07p 34.77p 455418
19/10/2016 34.00p 34.24p 33.69p 34.20p 49647
18/10/2016 33.31p 34.00p 33.20p 33.92p 414981
17/10/2016 32.17p 33.29p 32.17p 32.97p 171667
14/10/2016 32.40p 33.42p 32.40p 32.98p 144147
13/10/2016 33.25p 33.25p 32.00p 32.14p 690351
12/10/2016 33.22p 33.45p 33.01p 33.26p 390126
11/10/2016 32.92p 33.22p 32.64p 33.04p 469846
10/10/2016 32.71p 33.12p 32.48p 33.10p 117428
07/10/2016 32.60p 33.09p 32.50p 32.94p 206560
06/10/2016 31.50p 32.97p 31.50p 32.67p 1310634
05/10/2016 30.70p 32.00p 30.68p 31.98p 206064
04/10/2016 30.60p 31.12p 30.60p 30.91p 415453
03/10/2016 30.99p 30.99p 29.84p 30.50p 324426
30/09/2016 30.25p 31.19p 29.30p 30.83p 896994
29/09/2016 31.31p 31.53p 30.68p 30.68p 194272
28/09/2016 30.65p 31.39p 30.65p 30.98p 129241
27/09/2016 31.25p 31.28p 30.30p 30.47p 660580
26/09/2016 31.61p 31.61p 30.83p 30.90p 214587
23/09/2016 32.28p 32.28p 31.78p 31.82p 111090
22/09/2016 32.20p 32.76p 31.68p 32.42p 215952
21/09/2016 31.88p 32.15p 31.66p 31.75p 217551
20/09/2016 31.50p 31.50p 30.94p 31.20p 124287
19/09/2016 31.75p 32.03p 31.20p 31.26p 414385
16/09/2016 31.77p 31.78p 30.80p 31.22p 508907
15/09/2016 31.66p 32.29p 31.66p 31.98p 353936
14/09/2016 32.40p 32.40p 31.65p 31.93p 759519
13/09/2016 32.90p 33.12p 32.13p 32.19p 435286
12/09/2016 32.54p 32.73p 32.04p 32.58p 255935
09/09/2016 33.00p 33.96p 33.00p 33.37p 424039
08/09/2016 32.71p 33.15p 32.46p 33.15p 323118
07/09/2016 32.38p 32.49p 31.89p 32.35p 96674
06/09/2016 32.94p 32.94p 32.14p 32.21p 351005
05/09/2016 32.51p 33.21p 32.51p 32.82p 171773
02/09/2016 33.31p 33.31p 32.36p 33.15p 32774
01/09/2016 32.84p 33.57p 32.45p 32.56p 564387
31/08/2016 32.21p 33.06p 32.21p 32.63p 479618
30/08/2016 31.89p 32.38p 31.89p 32.32p 67762
26/08/2016 31.66p 31.99p 31.59p 31.94p 37933
25/08/2016 31.65p 31.81p 31.35p 31.66p 449243
24/08/2016 30.80p 32.10p 30.65p 31.86p 313385
23/08/2016 30.49p 31.12p 30.44p 31.09p 211211
22/08/2016 30.10p 30.61p 30.00p 30.11p 207834
19/08/2016 31.27p 31.27p 29.68p 29.97p 369668
18/08/2016 31.03p 31.03p 30.42p 30.67p 197376
17/08/2016 31.41p 31.52p 30.73p 30.82p 110841
16/08/2016 31.60p 31.78p 31.26p 31.43p 74523
15/08/2016 32.00p 32.08p 31.70p 31.80p 119318
12/08/2016 32.07p 32.25p 31.90p 32.13p 129810
11/08/2016 32.13p 32.20p 31.89p 32.03p 98614
10/08/2016 31.53p 32.10p 31.53p 31.86p 98666
09/08/2016 31.00p 31.92p 31.00p 31.90p 109774
08/08/2016 30.27p 31.77p 30.27p 31.36p 279030
05/08/2016 30.45p 30.94p 30.27p 30.92p 188082
04/08/2016 29.69p 30.38p 29.69p 29.93p 403730
03/08/2016 29.75p 29.91p 28.97p 29.67p 630189
02/08/2016 29.74p 29.74p 28.04p 28.30p 959181
01/08/2016 30.67p 30.98p 29.09p 29.40p 1059048
29/07/2016 30.09p 30.65p 30.09p 30.42p 102506
28/07/2016 30.41p 30.46p 29.81p 29.92p 37013
27/07/2016 29.99p 30.59p 29.99p 30.36p 94518
26/07/2016 30.21p 30.21p 29.49p 29.93p 327728
25/07/2016 30.24p 30.39p 29.85p 30.05p 15677

*Close Price adjusted for both dividends and splits