Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
07/10/2015 42.07p 42.55p 41.19p 41.78p 141986
06/10/2015 41.46p 41.46p 40.85p 41.41p 19125
05/10/2015 40.49p 41.23p 40.25p 41.01p 104635
02/10/2015 40.13p 40.73p 39.14p 39.51p 49272
01/10/2015 40.49p 40.49p 39.33p 39.53p 129304
30/09/2015 39.53p 40.23p 38.78p 39.91p 480024
29/09/2015 37.51p 38.99p 37.49p 38.78p 544901
28/09/2015 39.51p 39.51p 37.92p 38.17p 70247
25/09/2015 39.27p 40.05p 38.58p 39.78p 36112
24/09/2015 38.82p 39.52p 38.23p 38.58p 47447
23/09/2015 39.26p 39.65p 38.46p 38.75p 150511
22/09/2015 40.25p 40.96p 38.78p 39.25p 218269
21/09/2015 40.35p 41.21p 40.35p 41.04p 69005
18/09/2015 41.92p 41.92p 40.14p 40.63p 180038
17/09/2015 42.38p 42.44p 41.58p 42.22p 39299
16/09/2015 42.33p 42.57p 41.60p 42.26p 65169
15/09/2015 41.64p 42.29p 41.39p 42.13p 30573
14/09/2015 41.90p 42.40p 41.01p 41.94p 17030
11/09/2015 42.90p 42.90p 42.24p 42.31p 8838
10/09/2015 42.76p 43.29p 42.49p 42.69p 13447
09/09/2015 43.90p 43.90p 42.60p 43.28p 64686
08/09/2015 42.17p 43.13p 42.07p 42.74p 12144
07/09/2015 41.87p 42.11p 41.30p 41.83p 62396
04/09/2015 42.68p 43.40p 41.03p 41.61p 49866
03/09/2015 43.15p 43.73p 42.28p 43.40p 67769
02/09/2015 42.09p 42.85p 41.50p 42.28p 24801
01/09/2015 42.72p 42.86p 41.34p 41.88p 46777
28/08/2015 43.78p 43.91p 43.19p 43.42p 45192
27/08/2015 43.49p 44.11p 43.49p 44.04p 49170
26/08/2015 42.74p 43.21p 41.72p 42.42p 222593
25/08/2015 41.13p 44.77p 40.57p 43.21p 151791
24/08/2015 42.00p 43.74p 39.21p 40.57p 152891
21/08/2015 44.33p 45.70p 43.54p 43.74p 88151
20/08/2015 46.71p 46.78p 45.20p 45.38p 53341
19/08/2015 46.85p 47.68p 46.13p 46.87p 32286
18/08/2015 47.19p 47.51p 46.54p 47.28p 9130
17/08/2015 46.97p 47.45p 46.60p 47.45p 122956
14/08/2015 47.17p 47.27p 46.04p 43.19p 21068
13/08/2015 47.00p 47.33p 46.27p 43.19p 42743
12/08/2015 47.33p 47.44p 46.01p 43.19p 43114
11/08/2015 48.31p 48.31p 47.17p 43.19p 95933
10/08/2015 47.71p 48.37p 47.60p 43.19p 106349
07/08/2015 48.00p 48.35p 47.19p 43.19p 36702
06/08/2015 47.51p 48.36p 47.42p 43.19p 125375
05/08/2015 48.03p 48.71p 47.10p 43.19p 690900
04/08/2015 44.89p 44.89p 44.02p 43.19p 26970
03/08/2015 44.74p 45.01p 44.50p 43.19p 53332
31/07/2015 44.80p 44.90p 44.15p 43.19p 52621
30/07/2015 44.31p 44.69p 44.08p 43.19p 66927
29/07/2015 44.78p 44.78p 44.00p 43.19p 21567
28/07/2015 44.06p 44.72p 43.78p 43.19p 19411
27/07/2015 45.00p 45.00p 43.22p 43.19p 21535
24/07/2015 45.31p 45.69p 44.61p 43.19p 17506
23/07/2015 45.80p 45.81p 44.97p 43.19p 55159
22/07/2015 45.10p 45.63p 44.66p 43.19p 34288
21/07/2015 45.51p 45.58p 44.42p 43.19p 38458
20/07/2015 45.02p 45.76p 44.63p 43.19p 108020
17/07/2015 44.87p 45.01p 44.19p 43.19p 46431
16/07/2015 44.44p 45.10p 44.44p 43.19p 20340
15/07/2015 43.80p 44.30p 43.53p 43.19p 88807
14/07/2015 43.74p 43.81p 43.14p 43.19p 6692
13/07/2015 43.31p 43.95p 43.31p 43.19p 52046
10/07/2015 42.51p 42.91p 41.82p 43.19p 290610
09/07/2015 39.74p 41.22p 39.50p 43.19p 61528
08/07/2015 39.35p 39.99p 39.10p 43.19p 87276
07/07/2015 40.83p 40.83p 39.28p 43.19p 30963
06/07/2015 41.08p 41.19p 39.76p 43.19p 33529
03/07/2015 42.26p 42.37p 41.74p 43.19p 18592
02/07/2015 43.12p 43.33p 42.31p 43.19p 101020
01/07/2015 42.49p 43.53p 42.21p 43.19p 58582
30/06/2015 41.85p 42.72p 41.35p 43.19p 161991
29/06/2015 42.05p 42.97p 41.87p 43.19p 81234
26/06/2015 43.76p 44.69p 43.68p 43.19p 43217
25/06/2015 43.60p 44.62p 43.51p 43.19p 152199
24/06/2015 44.76p 44.76p 43.37p 43.19p 74039
23/06/2015 44.07p 44.62p 43.65p 43.19p 186389
22/06/2015 43.25p 43.99p 42.76p 43.19p 94161
19/06/2015 42.35p 42.81p 42.35p 43.19p 93451
18/06/2015 41.51p 42.24p 41.10p 43.19p 352214
17/06/2015 41.87p 42.28p 41.01p 43.19p 38080
16/06/2015 41.51p 42.15p 41.11p 43.19p 45045
15/06/2015 42.31p 42.56p 41.28p 43.19p 42146
12/06/2015 43.47p 43.67p 42.15p 43.19p 205757
11/06/2015 42.74p 44.03p 42.74p 43.19p 81737
10/06/2015 41.31p 43.11p 41.31p 43.19p 56596
09/06/2015 42.00p 42.25p 41.37p 43.19p 114467
08/06/2015 42.13p 42.60p 42.01p 43.19p 47681
05/06/2015 42.54p 42.70p 41.63p 43.19p 104037
04/06/2015 43.00p 43.47p 42.38p 43.19p 596524
03/06/2015 42.94p 43.78p 42.66p 43.19p 338496
02/06/2015 42.65p 43.32p 41.69p 43.19p 394666
01/06/2015 42.51p 42.68p 41.57p 43.19p 66822
29/05/2015 44.40p 44.40p 41.88p 43.19p 99549
28/05/2015 44.00p 44.01p 42.89p 43.19p 108026
27/05/2015 43.49p 44.42p 43.20p 43.19p 73108
26/05/2015 43.58p 43.69p 42.63p 43.19p 88815
22/05/2015 44.45p 44.99p 44.45p 43.19p 235489
21/05/2015 44.94p 44.97p 44.67p 43.19p 8866
20/05/2015 44.51p 45.11p 44.30p 43.19p 2796187
19/05/2015 44.51p 44.83p 43.98p 43.19p 111224
18/05/2015 44.51p 44.67p 43.30p 43.19p 66910
15/05/2015 45.40p 45.56p 43.99p 43.19p 15966
14/05/2015 44.44p 45.05p 43.65p 43.19p 1948070
13/05/2015 43.84p 44.67p 43.44p 43.19p 110748
12/05/2015 43.78p 43.89p 43.13p 43.19p 54049
11/05/2015 44.29p 44.37p 43.71p 43.19p 70298
08/05/2015 43.89p 44.14p 43.09p 43.19p 65796
07/05/2015 42.87p 43.47p 42.43p 43.19p 90254
06/05/2015 44.07p 44.12p 43.03p 43.19p 442639
05/05/2015 46.00p 46.17p 44.05p 43.19p 47702
01/05/2015 44.70p 44.71p 44.49p 43.19p 0
30/04/2015 45.00p 45.20p 44.06p 43.19p 54008
29/04/2015 45.81p 46.42p 45.10p 43.19p 40512
28/04/2015 46.54p 46.56p 45.67p 43.19p 355387
27/04/2015 45.80p 46.88p 45.23p 43.19p 77336
24/04/2015 45.00p 46.18p 45.00p 43.19p 135278
23/04/2015 45.25p 45.56p 44.38p 43.19p 105310
22/04/2015 45.12p 45.78p 44.80p 43.19p 309530
21/04/2015 46.00p 46.35p 45.03p 43.19p 42728
20/04/2015 45.00p 45.93p 45.00p 43.19p 130496
17/04/2015 45.58p 45.85p 44.43p 43.19p 57702
16/04/2015 46.00p 46.07p 45.04p 43.19p 165109
15/04/2015 45.51p 46.30p 45.38p 43.19p 4082
14/04/2015 46.51p 46.83p 45.01p 43.19p 8734
13/04/2015 46.19p 46.77p 45.90p 43.19p 174423
10/04/2015 46.51p 46.69p 45.49p 43.19p 243978
09/04/2015 46.51p 46.67p 45.87p 43.19p 17123
08/04/2015 46.10p 46.78p 45.79p 43.19p 95639
07/04/2015 46.00p 46.72p 46.00p 43.19p 79704
02/04/2015 45.20p 46.01p 45.20p 43.19p 45382
01/04/2015 44.60p 46.13p 44.60p 43.19p 56431
31/03/2015 45.54p 45.71p 44.63p 43.19p 65348
30/03/2015 44.99p 45.85p 44.99p 43.19p 130765
27/03/2015 43.65p 44.95p 43.65p 43.19p 39536
26/03/2015 44.01p 44.44p 43.62p 43.19p 185101
25/03/2015 44.51p 45.21p 44.14p 43.19p 69421
24/03/2015 43.94p 45.17p 43.69p 43.19p 92600
23/03/2015 43.21p 43.74p 43.08p 43.19p 36820
20/03/2015 42.31p 43.68p 42.31p 43.19p 71778
19/03/2015 42.05p 42.87p 42.04p 43.19p 76844
18/03/2015 42.33p 42.51p 41.34p 43.19p 47464
17/03/2015 42.97p 43.10p 41.87p 43.19p 379085
16/03/2015 42.29p 42.96p 42.29p 43.19p 143011
13/03/2015 42.35p 42.39p 41.66p 43.19p 42129
12/03/2015 41.80p 42.35p 41.80p 43.19p 77206
11/03/2015 41.38p 42.15p 41.25p 43.19p 136968
10/03/2015 41.45p 41.51p 40.32p 43.19p 159283
09/03/2015 41.51p 41.81p 41.31p 43.19p 65427
06/03/2015 41.40p 42.09p 41.40p 43.19p 27798
05/03/2015 41.38p 41.44p 40.72p 43.19p 71801
04/03/2015 40.71p 41.01p 40.26p 43.19p 29506
03/03/2015 41.63p 41.63p 40.47p 43.19p 15885
02/03/2015 41.38p 41.85p 40.85p 43.19p 34515
27/02/2015 40.90p 41.31p 40.69p 43.19p 193804
26/02/2015 39.87p 41.11p 39.87p 43.19p 4747
25/02/2015 40.31p 40.48p 40.05p 43.19p 200111
24/02/2015 40.21p 41.11p 40.20p 43.19p 72979
23/02/2015 40.94p 41.28p 39.83p 43.19p 241936
20/02/2015 39.80p 40.90p 39.80p 43.19p 748842
19/02/2015 39.94p 40.35p 39.33p 43.19p 154853
18/02/2015 38.85p 40.19p 38.85p 43.19p 186435
17/02/2015 38.00p 38.79p 37.76p 43.19p 29169
16/02/2015 38.21p 38.94p 38.21p 43.19p 4368
13/02/2015 37.31p 38.65p 37.31p 43.19p 153929
12/02/2015 35.51p 37.19p 35.51p 43.19p 379388
11/02/2015 36.90p 36.90p 35.76p 43.19p 87171
10/02/2015 36.41p 37.04p 36.22p 43.19p 96555
09/02/2015 36.69p 36.69p 36.08p 43.19p 364068
06/02/2015 36.89p 37.50p 36.89p 43.19p 115180
05/02/2015 36.72p 36.90p 36.27p 43.19p 29311
04/02/2015 37.69p 37.69p 36.60p 43.19p 110692
03/02/2015 36.35p 37.65p 36.35p 43.19p 211400
02/02/2015 35.45p 36.00p 35.22p 43.19p 47031
30/01/2015 36.86p 36.86p 35.27p 43.19p 16807
29/01/2015 36.29p 36.48p 35.69p 43.19p 59154
28/01/2015 37.31p 37.36p 35.65p 43.19p 28384
27/01/2015 38.08p 38.08p 36.72p 43.19p 48211
26/01/2015 38.00p 38.26p 37.44p 43.19p 127120
23/01/2015 38.53p 39.02p 37.53p 43.19p 115890
22/01/2015 36.83p 38.45p 36.79p 43.19p 243620
21/01/2015 36.35p 36.88p 35.95p 43.19p 253900
20/01/2015 35.15p 36.55p 35.15p 43.19p 113053
19/01/2015 34.33p 34.97p 34.23p 43.19p 6411
16/01/2015 33.94p 34.26p 33.50p 43.19p 65505
15/01/2015 33.67p 34.05p 33.67p 43.19p 1349
14/01/2015 33.25p 33.81p 32.99p 43.19p 28954
13/01/2015 33.02p 34.17p 33.02p 43.19p 35820
12/01/2015 33.49p 33.85p 32.82p 43.19p 10310
09/01/2015 34.46p 34.46p 33.05p 43.19p 3115
08/01/2015 33.40p 34.13p 33.07p 43.19p 269092
07/01/2015 33.37p 33.58p 32.33p 43.19p 105859
06/01/2015 33.56p 33.90p 32.71p 43.19p 301522
05/01/2015 35.24p 35.44p 33.27p 43.19p 240045
02/01/2015 35.51p 35.76p 34.82p 43.19p 2094
31/12/2014 34.88p 35.51p 34.42p 43.19p 138
30/12/2014 35.27p 35.36p 34.81p 43.19p 42998
29/12/2014 35.65p 35.65p 35.21p 43.19p 7533
24/12/2014 35.63p 35.98p 34.83p 43.19p 2289
23/12/2014 35.00p 35.47p 35.00p 43.19p 47501
22/12/2014 35.17p 35.17p 34.28p 43.19p 38797

*Close Price adjusted for both dividends and splits