Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
22/07/2016 30.33p 30.33p 29.93p 30.22p 53720
21/07/2016 29.87p 30.70p 29.87p 30.50p 199347
20/07/2016 30.60p 30.60p 30.09p 30.34p 120661
19/07/2016 30.20p 30.28p 29.55p 30.14p 36766
18/07/2016 30.73p 30.88p 30.29p 30.48p 208724
15/07/2016 30.20p 30.71p 30.20p 30.23p 52554
14/07/2016 29.86p 30.50p 29.86p 30.50p 32992
13/07/2016 29.94p 29.94p 29.27p 29.32p 82862
12/07/2016 28.80p 29.83p 28.80p 29.72p 253132
11/07/2016 27.91p 28.53p 27.91p 28.53p 3846
08/07/2016 26.50p 28.00p 26.50p 27.99p 86622
07/07/2016 26.75p 27.26p 26.55p 26.55p 621976
06/07/2016 26.50p 26.54p 26.12p 26.40p 262583
05/07/2016 27.58p 27.58p 26.75p 26.75p 106268
04/07/2016 28.87p 28.87p 27.59p 27.76p 143068
01/07/2016 28.45p 28.45p 28.18p 28.36p 73661
30/06/2016 28.18p 28.21p 27.84p 28.02p 49170
29/06/2016 28.00p 28.00p 27.65p 27.77p 25889
28/06/2016 27.98p 27.98p 26.95p 27.03p 228930
27/06/2016 29.97p 29.97p 26.04p 26.04p 105203
24/06/2016 28.93p 31.16p 28.60p 28.92p 313034
23/06/2016 34.48p 36.28p 34.48p 36.28p 228891
22/06/2016 34.27p 34.86p 34.27p 34.79p 300711
21/06/2016 33.80p 34.37p 33.80p 34.19p 255825
20/06/2016 33.71p 33.96p 33.71p 33.83p 170876
17/06/2016 31.49p 32.87p 31.49p 32.76p 275125
16/06/2016 30.78p 30.84p 30.59p 30.84p 37179
15/06/2016 31.32p 31.83p 31.07p 31.51p 45030
14/06/2016 31.20p 31.57p 30.75p 30.81p 11202
13/06/2016 32.31p 32.31p 31.59p 31.74p 6001
10/06/2016 34.40p 34.48p 32.50p 32.72p 74528
09/06/2016 34.90p 34.90p 34.20p 34.28p 170495
08/06/2016 35.46p 35.46p 34.83p 34.83p 23250
07/06/2016 35.69p 36.18p 35.69p 35.82p 72609
06/06/2016 35.41p 35.41p 35.37p 35.39p 1191
03/06/2016 35.97p 35.97p 35.51p 35.51p 23507
02/06/2016 36.37p 36.97p 35.99p 36.19p 55852
01/06/2016 36.74p 36.74p 36.07p 36.23p 37741
31/05/2016 37.51p 37.51p 36.71p 36.88p 2620428
27/05/2016 36.51p 37.13p 36.51p 36.92p 16283
26/05/2016 36.40p 37.00p 36.29p 36.90p 31993
25/05/2016 35.46p 36.71p 35.04p 36.53p 391752
24/05/2016 35.00p 36.78p 35.00p 36.74p 173451
23/05/2016 34.74p 34.90p 34.46p 34.81p 151101
20/05/2016 34.94p 35.07p 34.58p 34.66p 98200
19/05/2016 34.15p 35.04p 34.03p 34.56p 231672
18/05/2016 33.42p 34.02p 33.24p 33.94p 63914
17/05/2016 33.45p 34.30p 33.45p 33.58p 249677
16/05/2016 33.05p 33.29p 33.05p 33.29p 272
13/05/2016 32.63p 33.46p 32.42p 33.35p 103753
12/05/2016 32.78p 32.78p 32.49p 32.69p 9475
11/05/2016 33.51p 33.51p 32.70p 32.99p 412496
10/05/2016 33.22p 33.82p 33.22p 33.40p 61620
09/05/2016 33.09p 33.35p 32.56p 32.79p 83961
06/05/2016 32.60p 32.90p 32.53p 32.81p 92813
05/05/2016 33.64p 34.11p 32.11p 32.50p 188127
04/05/2016 34.10p 34.28p 32.90p 33.41p 141497
03/05/2016 34.76p 34.76p 32.33p 32.81p 115934
29/04/2016 35.23p 35.43p 34.25p 34.35p 81069
28/04/2016 35.00p 35.67p 34.87p 35.67p 21312
27/04/2016 35.56p 35.56p 35.14p 35.17p 17207
26/04/2016 34.92p 35.54p 34.85p 35.37p 24037
25/04/2016 35.60p 35.60p 34.74p 34.85p 113391
22/04/2016 35.61p 35.81p 35.27p 35.80p 88751
21/04/2016 35.22p 35.99p 35.22p 35.61p 207480
20/04/2016 34.27p 35.22p 34.27p 35.16p 67814
19/04/2016 34.27p 34.73p 33.70p 34.19p 177738
18/04/2016 33.26p 34.37p 33.26p 34.32p 112239
15/04/2016 34.27p 34.27p 33.67p 33.85p 176817
14/04/2016 33.88p 34.08p 33.29p 33.97p 56158
13/04/2016 32.05p 33.82p 32.05p 33.69p 300088
12/04/2016 31.35p 31.50p 31.18p 31.24p 101064
11/04/2016 30.95p 31.63p 30.70p 31.25p 81746
08/04/2016 29.72p 30.90p 29.72p 30.90p 30159
07/04/2016 30.60p 30.60p 29.63p 29.95p 47784
06/04/2016 30.85p 31.26p 30.65p 31.08p 15074
05/04/2016 31.83p 32.27p 30.63p 31.19p 14099
04/04/2016 32.05p 32.48p 31.99p 32.27p 3930
01/04/2016 32.31p 32.62p 31.93p 32.42p 37340
31/03/2016 32.60p 32.60p 32.32p 32.47p 162313
30/03/2016 33.26p 33.28p 32.29p 32.78p 65985
29/03/2016 32.92p 33.34p 32.47p 32.62p 108104
24/03/2016 33.83p 33.83p 32.38p 32.78p 28100
23/03/2016 35.10p 35.10p 34.18p 34.22p 1136
22/03/2016 34.92p 35.18p 34.50p 34.99p 126475
21/03/2016 35.24p 35.70p 35.24p 35.29p 41486
18/03/2016 34.74p 35.79p 34.74p 35.69p 5009
17/03/2016 35.54p 35.54p 34.22p 34.58p 204731
16/03/2016 35.96p 36.20p 34.83p 35.35p 720846
15/03/2016 35.94p 36.46p 35.79p 35.84p 6021
14/03/2016 37.00p 37.00p 36.04p 36.61p 499727
11/03/2016 35.99p 36.79p 35.99p 36.74p 31225
10/03/2016 35.10p 36.40p 34.79p 35.00p 63929
09/03/2016 34.58p 35.35p 34.40p 35.01p 63382
08/03/2016 33.76p 34.83p 33.69p 34.40p 9022
07/03/2016 35.45p 35.45p 33.97p 34.40p 49393
04/03/2016 34.71p 35.19p 34.54p 35.13p 55306
03/03/2016 34.66p 34.66p 33.97p 34.51p 49693
02/03/2016 33.31p 34.47p 33.11p 34.39p 83344
01/03/2016 32.45p 33.11p 32.02p 33.11p 48642
29/02/2016 31.91p 32.46p 31.58p 32.38p 71854
26/02/2016 31.60p 32.08p 31.60p 32.08p 151782
25/02/2016 30.55p 31.25p 30.45p 30.83p 30533
24/02/2016 30.29p 30.33p 29.78p 29.85p 21764
23/02/2016 31.45p 31.61p 30.14p 30.33p 206918
22/02/2016 30.45p 31.53p 30.45p 31.47p 50247
19/02/2016 30.65p 30.76p 29.95p 30.30p 41651
18/02/2016 32.37p 32.37p 30.72p 30.72p 34609
17/02/2016 29.10p 31.82p 29.10p 31.43p 20947
16/02/2016 29.98p 29.98p 29.05p 29.41p 32775
15/02/2016 29.94p 29.94p 29.50p 29.50p 7544
12/02/2016 28.45p 28.45p 27.25p 28.11p 436780
11/02/2016 29.91p 29.91p 26.84p 27.56p 180879
10/02/2016 29.48p 31.63p 29.48p 31.63p 17808
09/02/2016 30.98p 30.98p 28.43p 28.87p 193399
08/02/2016 33.38p 33.38p 30.03p 30.05p 12974
05/02/2016 32.60p 32.97p 32.08p 32.03p 161485
04/02/2016 32.00p 32.12p 31.00p 32.01p 35789
03/02/2016 32.71p 32.71p 30.98p 31.44p 123305
02/02/2016 35.35p 35.35p 32.07p 32.54p 217908
01/02/2016 35.58p 35.58p 34.58p 34.68p 77140
29/01/2016 34.86p 35.18p 34.14p 34.94p 34417
28/01/2016 35.05p 35.22p 33.65p 34.14p 843256
27/01/2016 35.80p 35.80p 35.01p 35.22p 6132
26/01/2016 34.21p 35.76p 34.21p 35.70p 3096
25/01/2016 36.60p 36.60p 34.76p 34.80p 199879
22/01/2016 35.53p 36.16p 34.97p 36.01p 121548
21/01/2016 33.80p 34.54p 33.77p 34.31p 272355
20/01/2016 34.51p 36.05p 33.83p 34.12p 20620
19/01/2016 34.90p 36.05p 34.90p 35.76p 354122
18/01/2016 35.90p 36.00p 34.39p 35.01p 327865
15/01/2016 38.05p 38.05p 35.76p 35.76p 71891
14/01/2016 38.88p 38.88p 38.18p 38.31p 245006
13/01/2016 39.74p 40.17p 39.47p 39.54p 11047
12/01/2016 39.00p 39.62p 38.87p 39.37p 64340
11/01/2016 38.58p 39.43p 38.58p 39.09p 1607
08/01/2016 40.05p 40.05p 38.73p 39.05p 7879
07/01/2016 39.82p 40.01p 39.40p 40.01p 14251
06/01/2016 41.51p 41.51p 40.28p 40.87p 9621
05/01/2016 41.12p 41.75p 41.04p 41.69p 9176
04/01/2016 41.74p 42.61p 40.76p 41.04p 25287
31/12/2015 43.41p 43.44p 41.74p 42.61p 4782
30/12/2015 43.38p 43.38p 42.17p 42.94p 22968
29/12/2015 42.85p 43.55p 42.72p 43.19p 17648
24/12/2015 43.51p 44.31p 42.63p 43.29p 0
23/12/2015 43.20p 43.36p 43.17p 43.36p 124012
22/12/2015 43.22p 43.22p 41.97p 42.65p 13891
21/12/2015 42.80p 43.35p 42.67p 42.88p 27098
18/12/2015 42.97p 43.33p 42.28p 43.06p 48146
17/12/2015 43.13p 43.90p 42.18p 43.33p 82971
16/12/2015 42.35p 42.35p 41.55p 42.18p 76604
15/12/2015 40.51p 41.82p 40.28p 41.72p 205834
14/12/2015 40.74p 41.49p 39.56p 40.28p 158001
11/12/2015 41.45p 41.88p 40.06p 40.78p 154168
10/12/2015 41.27p 42.03p 41.11p 41.88p 10827
09/12/2015 42.43p 42.59p 41.40p 42.03p 52670
08/12/2015 43.38p 43.38p 41.45p 42.13p 101652
07/12/2015 43.85p 44.41p 43.02p 43.35p 149508
04/12/2015 43.51p 43.74p 43.07p 43.74p 65257
03/12/2015 44.49p 45.42p 43.67p 44.10p 16372
02/12/2015 45.56p 45.69p 44.44p 45.10p 15496
01/12/2015 45.48p 45.55p 45.31p 45.35p 72475
30/11/2015 45.15p 45.60p 44.52p 45.45p 22056
27/11/2015 44.58p 45.14p 44.58p 44.78p 8318
26/11/2015 43.51p 44.90p 43.51p 44.62p 203325
25/11/2015 43.58p 43.88p 43.12p 43.69p 84090
24/11/2015 43.82p 44.00p 42.97p 43.33p 61549
23/11/2015 43.89p 44.15p 43.68p 44.15p 2928
20/11/2015 44.51p 44.51p 43.79p 43.88p 435917
19/11/2015 45.00p 45.28p 44.60p 44.79p 54438
18/11/2015 44.48p 44.50p 44.07p 44.35p 6161
17/11/2015 43.72p 44.44p 43.71p 44.25p 65315
16/11/2015 43.00p 43.86p 43.00p 43.24p 32031
13/11/2015 43.87p 44.44p 43.44p 43.69p 27794
12/11/2015 44.86p 44.89p 43.70p 44.21p 116782
11/11/2015 44.71p 45.19p 44.29p 44.97p 22149
10/11/2015 45.29p 45.29p 44.15p 44.81p 166683
09/11/2015 45.41p 45.87p 44.28p 45.08p 48505
06/11/2015 44.28p 45.78p 44.28p 45.56p 51378
05/11/2015 44.38p 45.40p 42.56p 44.40p 88126
04/11/2015 42.58p 43.06p 41.88p 42.56p 12134
03/11/2015 43.25p 43.25p 42.08p 42.38p 25170
02/11/2015 41.80p 43.03p 41.80p 42.74p 22391
30/10/2015 42.38p 42.49p 41.67p 42.28p 27427
29/10/2015 43.94p 43.94p 41.35p 41.83p 25316
28/10/2015 43.35p 43.74p 42.92p 43.58p 70071
27/10/2015 43.20p 43.58p 43.05p 43.10p 271289
26/10/2015 43.51p 43.68p 42.66p 43.29p 70833
23/10/2015 42.76p 43.58p 42.72p 43.23p 77524
22/10/2015 41.84p 42.74p 41.18p 42.49p 54386
21/10/2015 41.53p 41.56p 40.75p 41.37p 44428
20/10/2015 41.68p 41.80p 41.22p 41.47p 28804
19/10/2015 42.17p 42.47p 41.61p 41.88p 45864
16/10/2015 41.69p 42.14p 41.60p 42.13p 38403
15/10/2015 41.17p 41.43p 41.00p 41.30p 6799
14/10/2015 40.64p 41.31p 40.54p 40.89p 15222
13/10/2015 41.27p 41.27p 40.60p 40.98p 27696
12/10/2015 42.04p 42.04p 40.91p 41.56p 6644
09/10/2015 41.84p 42.29p 41.26p 41.79p 234403
08/10/2015 41.58p 41.78p 40.71p 41.31p 18107

*Close Price adjusted for both dividends and splits