Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
19/12/2014 36.31p 36.31p 33.94p 43.19p 22805
18/12/2014 34.56p 35.44p 34.56p 43.19p 5656
17/12/2014 33.85p 34.08p 33.15p 43.19p 55023
16/12/2014 34.51p 34.59p 32.47p 43.19p 408594
15/12/2014 35.65p 35.65p 33.85p 43.19p 37101
12/12/2014 36.17p 36.32p 35.35p 43.19p 474532
11/12/2014 36.61p 36.76p 36.51p 43.19p 45465
10/12/2014 37.34p 37.34p 36.79p 43.19p 10134
09/12/2014 38.25p 38.25p 36.89p 43.19p 103796
08/12/2014 38.94p 39.09p 38.65p 43.19p 72499
05/12/2014 38.31p 39.28p 38.31p 43.19p 491381
04/12/2014 39.01p 39.01p 37.47p 43.19p 505640
03/12/2014 38.87p 39.35p 38.52p 43.19p 84144
02/12/2014 39.21p 39.42p 38.44p 43.19p 53878
01/12/2014 39.45p 39.59p 38.56p 43.19p 13707
28/11/2014 39.74p 39.89p 39.25p 43.19p 132334
27/11/2014 39.46p 39.74p 39.07p 43.19p 22628
26/11/2014 39.88p 39.88p 38.72p 43.19p 23563
25/11/2014 39.15p 39.98p 38.86p 43.19p 206312
24/11/2014 38.10p 39.51p 38.10p 43.19p 942135
21/11/2014 36.78p 38.09p 36.78p 43.19p 112280
20/11/2014 37.07p 37.07p 35.85p 43.19p 54110
19/11/2014 37.17p 37.33p 36.42p 43.19p 31035
18/11/2014 36.97p 37.02p 36.40p 43.19p 20571
17/11/2014 35.51p 36.59p 35.51p 43.19p 306538
14/11/2014 35.89p 36.01p 35.69p 43.19p 6809
13/11/2014 36.23p 36.23p 35.00p 43.19p 216216
12/11/2014 36.13p 36.13p 34.65p 43.19p 39551
11/11/2014 36.06p 36.69p 35.76p 43.19p 321750
10/11/2014 36.08p 36.12p 35.54p 43.19p 5591
07/11/2014 36.67p 36.67p 35.62p 43.19p 19092
06/11/2014 37.31p 37.70p 36.51p 43.19p 121105
05/11/2014 38.00p 38.49p 37.46p 43.19p 35772
04/11/2014 38.43p 38.65p 37.06p 43.19p 19706
03/11/2014 38.69p 38.84p 37.91p 43.19p 35874
31/10/2014 37.57p 38.70p 37.57p 43.19p 114037
30/10/2014 37.60p 37.60p 36.11p 43.19p 238400
29/10/2014 38.42p 38.42p 37.01p 43.19p 201274
28/10/2014 38.19p 38.55p 37.90p 43.19p 32197
27/10/2014 39.90p 39.90p 37.22p 43.19p 358740
24/10/2014 38.51p 38.96p 38.28p 43.19p 916408
23/10/2014 37.48p 38.74p 37.48p 43.19p 223102
22/10/2014 37.78p 37.78p 37.30p 43.19p 320109
21/10/2014 35.58p 37.63p 35.58p 43.19p 339057
20/10/2014 36.41p 36.58p 35.82p 43.19p 122019
17/10/2014 34.52p 36.46p 33.56p 43.19p 539120
16/10/2014 34.90p 35.21p 33.56p 43.19p 257677
15/10/2014 36.54p 37.03p 34.90p 43.19p 376704
14/10/2014 36.76p 37.26p 36.13p 43.19p 247671
13/10/2014 36.49p 37.69p 36.49p 43.19p 71221
10/10/2014 37.09p 37.81p 36.78p 43.19p 339411
09/10/2014 39.19p 39.19p 37.08p 43.19p 94468
08/10/2014 39.28p 39.28p 38.26p 43.19p 612259
07/10/2014 39.85p 39.85p 38.65p 43.19p 127402
06/10/2014 39.60p 40.37p 39.35p 43.19p 41813
03/10/2014 39.17p 39.68p 39.04p 43.19p 70594
02/10/2014 40.90p 40.90p 38.50p 43.19p 277809
01/10/2014 40.43p 40.76p 40.43p 43.19p 11653
30/09/2014 40.15p 40.58p 40.12p 43.19p 9657
29/09/2014 40.28p 40.46p 39.37p 43.19p 284725
26/09/2014 40.51p 40.96p 40.03p 43.19p 127482
25/09/2014 41.31p 41.31p 40.38p 43.19p 108005
24/09/2014 40.92p 40.95p 40.00p 43.19p 205354
23/09/2014 40.51p 40.85p 40.13p 43.19p 16791
22/09/2014 41.38p 41.38p 40.85p 43.19p 2861
19/09/2014 42.00p 42.00p 41.39p 43.19p 49291
18/09/2014 41.07p 41.74p 40.92p 43.19p 146529
17/09/2014 41.00p 41.10p 40.39p 43.19p 23461
16/09/2014 41.00p 41.00p 40.18p 43.19p 641450
15/09/2014 41.51p 41.51p 40.66p 43.19p 77917
12/09/2014 41.76p 41.76p 41.03p 43.19p 7297
11/09/2014 41.58p 41.70p 40.94p 43.19p 313392
10/09/2014 41.00p 41.56p 40.90p 43.19p 156188
09/09/2014 41.26p 41.51p 40.47p 43.19p 32534
08/09/2014 41.51p 41.72p 40.99p 43.19p 254036
05/09/2014 41.06p 41.98p 40.83p 43.19p 694092
04/09/2014 38.99p 41.52p 38.99p 43.19p 558506
03/09/2014 38.69p 39.63p 38.69p 43.19p 147927
02/09/2014 38.35p 38.76p 38.15p 43.19p 39118
01/09/2014 38.25p 38.31p 37.71p 43.19p 156552
29/08/2014 38.80p 38.80p 37.97p 43.19p 14332
28/08/2014 39.01p 39.01p 37.97p 43.19p 349270
27/08/2014 39.37p 39.54p 38.79p 43.19p 81753
26/08/2014 38.56p 39.38p 38.56p 43.19p 165629
22/08/2014 37.74p 38.05p 36.99p 43.19p 139576
21/08/2014 36.61p 37.57p 36.53p 43.19p 169141
20/08/2014 36.32p 36.73p 35.99p 43.19p 39718
19/08/2014 36.31p 36.83p 36.15p 43.19p 10642
18/08/2014 36.00p 36.31p 35.71p 43.19p 50400
15/08/2014 35.97p 36.77p 35.22p 43.19p 7836
14/08/2014 35.94p 36.01p 35.38p 43.19p 18220
13/08/2014 35.71p 36.31p 35.62p 43.19p 5274
12/08/2014 35.69p 35.97p 35.12p 43.19p 73378
11/08/2014 36.65p 36.65p 35.64p 43.19p 89106
08/08/2014 35.56p 35.69p 34.91p 43.19p 15461
07/08/2014 35.96p 36.36p 35.02p 43.19p 14358
06/08/2014 35.90p 35.97p 35.24p 43.19p 173027
05/08/2014 37.00p 37.38p 36.24p 43.19p 21336
04/08/2014 37.53p 37.53p 36.67p 43.19p 150534
01/08/2014 39.00p 39.00p 36.58p 43.19p 97500
31/07/2014 39.04p 39.04p 37.45p 43.19p 29197
30/07/2014 39.25p 39.25p 38.47p 43.19p 3153
29/07/2014 38.72p 39.35p 38.49p 43.19p 698
28/07/2014 38.60p 38.79p 38.21p 43.19p 588
25/07/2014 39.14p 39.14p 38.42p 43.19p 408
24/07/2014 37.51p 39.19p 37.51p 43.19p 118241
23/07/2014 37.66p 38.17p 37.66p 43.19p 18795
22/07/2014 37.52p 37.87p 37.52p 43.19p 12917
21/07/2014 37.53p 37.93p 36.94p 43.19p 556848
18/07/2014 37.24p 38.03p 37.24p 43.19p 356
17/07/2014 37.34p 38.20p 37.16p 43.19p 57449
16/07/2014 37.19p 38.34p 37.19p 43.19p 24903
15/07/2014 37.29p 37.29p 36.38p 43.19p 724129
14/07/2014 37.11p 37.56p 36.79p 43.19p 290305
11/07/2014 36.69p 37.42p 36.27p 43.19p 96200
10/07/2014 37.27p 37.30p 36.03p 43.19p 503900
09/07/2014 37.76p 37.76p 36.94p 43.19p 130049
08/07/2014 39.19p 39.19p 37.89p 43.19p 116007
07/07/2014 39.10p 39.27p 38.25p 43.19p 17560
04/07/2014 40.00p 40.00p 38.62p 43.19p 789088
03/07/2014 39.56p 39.90p 39.56p 43.19p 240
02/07/2014 39.53p 39.53p 38.65p 43.19p 38164
01/07/2014 38.51p 39.63p 38.51p 43.19p 608
30/06/2014 39.00p 39.16p 37.84p 43.19p 100187
27/06/2014 39.41p 39.41p 38.40p 43.19p 82560
26/06/2014 39.80p 39.92p 38.97p 43.19p 4482
25/06/2014 40.28p 40.28p 39.45p 43.19p 188365
24/06/2014 40.94p 40.94p 39.82p 43.19p 7195
23/06/2014 41.38p 41.38p 40.66p 43.19p 322150
20/06/2014 42.76p 42.76p 40.80p 43.19p 35432
19/06/2014 42.54p 42.54p 41.60p 43.19p 127500
18/06/2014 42.05p 42.05p 41.16p 43.19p 1909
17/06/2014 42.53p 42.53p 41.50p 43.19p 38756
16/06/2014 42.74p 42.74p 41.51p 43.19p 322598
13/06/2014 42.92p 42.92p 41.75p 43.19p 15232
12/06/2014 43.12p 43.41p 42.01p 43.19p 13647
11/06/2014 43.67p 43.70p 43.02p 43.19p 159203
10/06/2014 43.87p 44.41p 43.87p 43.19p 24746
09/06/2014 43.82p 44.65p 43.82p 43.19p 478
06/06/2014 43.03p 44.65p 43.03p 43.19p 515327
05/06/2014 42.27p 43.98p 42.00p 43.19p 88646
04/06/2014 41.92p 42.31p 41.61p 43.19p 50729
03/06/2014 42.49p 42.49p 41.67p 43.19p 2609
02/06/2014 42.31p 42.38p 41.88p 43.19p 25718
30/05/2014 42.66p 42.66p 41.00p 43.19p 1278584
29/05/2014 43.00p 43.20p 42.53p 43.19p 24650
28/05/2014 43.23p 43.23p 42.30p 43.19p 354342
27/05/2014 41.76p 42.63p 41.76p 43.19p 419
23/05/2014 41.78p 42.38p 41.78p 43.19p 3186
22/05/2014 41.87p 42.25p 41.54p 43.19p 159453
21/05/2014 41.33p 42.35p 41.33p 43.19p 2074
20/05/2014 41.01p 41.78p 40.81p 43.19p 36903
19/05/2014 41.00p 41.08p 40.38p 43.19p 75682
16/05/2014 42.00p 42.00p 40.99p 43.19p 321878
15/05/2014 43.53p 43.53p 41.74p 43.19p 87479
14/05/2014 43.92p 43.92p 42.96p 43.19p 96233
13/05/2014 44.33p 44.94p 43.25p 43.79p 6794
12/05/2014 43.76p 44.53p 43.63p 43.99p 132458
09/05/2014 44.09p 44.89p 43.49p 43.91p 41331
08/05/2014 43.51p 44.81p 43.51p 44.24p 25596
07/05/2014 43.24p 43.82p 42.91p 43.51p 293602
06/05/2014 44.51p 44.51p 43.24p 43.78p 13659
02/05/2014 44.10p 45.11p 44.10p 43.20p 7417
01/05/2014 45.10p 45.45p 43.20p 43.20p 0
30/04/2014 45.45p 45.45p 44.13p 43.20p 66324
29/04/2014 43.62p 45.10p 43.62p 43.20p 8603
28/04/2014 43.51p 43.51p 43.20p 43.20p 28108
25/04/2014 43.38p 43.38p 42.53p 43.20p 496
24/04/2014 43.65p 44.61p 43.35p 43.86p 24119
23/04/2014 43.61p 44.01p 43.19p 43.76p 4413
22/04/2014 43.51p 43.85p 43.46p 43.85p 612
17/04/2014 43.17p 43.25p 43.17p 43.19p 14473
16/04/2014 42.90p 42.90p 42.04p 42.74p 2321
15/04/2014 43.28p 43.28p 41.78p 42.42p 132701
14/04/2014 43.31p 43.70p 42.40p 43.06p 7079
11/04/2014 44.03p 44.03p 43.10p 43.72p 1838
10/04/2014 45.39p 45.44p 44.54p 44.54p 65748
09/04/2014 45.50p 45.50p 44.39p 45.09p 1215
08/04/2014 46.31p 46.31p 44.84p 45.53p 40088
07/04/2014 46.10p 46.99p 45.87p 46.60p 2187
04/04/2014 47.40p 47.81p 46.90p 47.65p 14318
03/04/2014 46.54p 47.47p 46.54p 47.39p 44699
02/04/2014 46.35p 47.01p 46.28p 46.28p 3221
01/04/2014 44.28p 47.00p 44.28p 46.19p 16288
31/03/2014 44.60p 44.99p 44.06p 44.21p 78474
28/03/2014 44.45p 44.58p 43.88p 44.14p 10830
27/03/2014 44.43p 44.43p 43.81p 43.85p 97886
26/03/2014 44.15p 44.46p 43.56p 44.01p 2216
25/03/2014 43.51p 44.00p 43.51p 43.74p 56335
24/03/2014 44.49p 44.49p 43.34p 44.15p 126732
21/03/2014 45.04p 45.04p 44.71p 44.82p 1036
20/03/2014 44.49p 45.28p 44.45p 45.28p 88488
19/03/2014 45.27p 45.27p 44.24p 44.92p 3321
18/03/2014 45.06p 45.25p 45.03p 45.04p 326
17/03/2014 43.96p 44.63p 43.96p 44.63p 57561
14/03/2014 44.95p 44.95p 43.52p 44.45p 147624
13/03/2014 46.23p 46.23p 44.84p 44.99p 2800
12/03/2014 46.90p 46.90p 45.41p 46.49p 163328
11/03/2014 47.38p 47.38p 46.35p 46.72p 7557
10/03/2014 46.98p 47.60p 46.90p 47.03p 123685

*Close Price adjusted for both dividends and splits