Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
07/03/2014 47.69p 47.69p 46.26p 46.96p 1617
06/03/2014 47.72p 48.38p 46.79p 47.51p 29058
05/03/2014 47.85p 48.20p 47.56p 47.68p 3075
04/03/2014 46.17p 47.35p 46.17p 46.59p 10000
03/03/2014 45.51p 46.18p 44.86p 45.75p 21548
28/02/2014 48.04p 48.46p 47.60p 48.22p 478
27/02/2014 47.80p 48.13p 47.28p 48.13p 41902
26/02/2014 48.00p 48.00p 47.14p 47.86p 30301
25/02/2014 48.00p 48.00p 46.78p 47.53p 37345
24/02/2014 47.25p 47.97p 47.25p 47.76p 3488
21/02/2014 47.19p 47.31p 46.53p 47.29p 2424
20/02/2014 46.58p 46.79p 46.41p 46.79p 12625
19/02/2014 47.17p 47.17p 46.73p 46.84p 13156
18/02/2014 47.40p 47.40p 46.42p 47.08p 6823
17/02/2014 47.31p 48.28p 46.44p 47.15p 92176
14/02/2014 47.69p 47.80p 47.19p 47.20p 132174
13/02/2014 46.35p 46.90p 46.00p 46.83p 268218
12/02/2014 44.75p 46.75p 44.75p 46.60p 15494
11/02/2014 44.51p 44.51p 43.62p 44.26p 45914
10/02/2014 43.09p 44.08p 42.27p 43.27p 541
07/02/2014 43.09p 43.94p 43.09p 43.26p 19771
06/02/2014 43.09p 43.70p 42.90p 43.10p 15982
05/02/2014 42.42p 43.02p 42.42p 42.62p 75492
04/02/2014 41.50p 42.24p 40.88p 42.22p 42754
03/02/2014 42.13p 42.13p 40.74p 41.39p 13503
31/01/2014 42.92p 42.92p 41.95p 42.08p 1807
30/01/2014 43.37p 43.37p 42.68p 43.33p 62822
29/01/2014 45.31p 45.31p 42.64p 43.49p 267
28/01/2014 43.75p 43.75p 42.98p 43.58p 270285
27/01/2014 42.80p 43.26p 42.58p 43.26p 4512
24/01/2014 45.35p 45.35p 42.62p 43.26p 100954
23/01/2014 44.61p 45.00p 44.46p 44.48p 8536
22/01/2014 44.49p 45.39p 43.97p 44.63p 2483
21/01/2014 45.00p 45.00p 44.02p 44.55p 12200
20/01/2014 44.80p 45.78p 43.74p 44.40p 10190
17/01/2014 45.78p 45.78p 44.48p 45.35p 10660
16/01/2014 46.35p 46.37p 44.85p 45.52p 14036
15/01/2014 44.49p 46.25p 44.49p 45.44p 19545
14/01/2014 44.31p 44.63p 43.96p 44.61p 47573
13/01/2014 44.10p 45.17p 44.10p 44.82p 45748
10/01/2014 44.87p 44.87p 43.55p 44.00p 92174
09/01/2014 44.47p 44.59p 43.86p 44.57p 2288
08/01/2014 42.60p 44.68p 42.60p 44.68p 114148
07/01/2014 41.93p 42.88p 41.93p 42.76p 146500
06/01/2014 41.25p 42.30p 41.06p 41.71p 1757
03/01/2014 41.51p 41.57p 40.76p 41.33p 4454
02/01/2014 42.15p 42.15p 40.92p 41.52p 4031
31/12/2013 41.85p 42.82p 41.29p 42.19p 62
30/12/2013 41.54p 42.10p 41.54p 42.10p 100
27/12/2013 41.78p 42.01p 41.75p 42.01p 1101
24/12/2013 40.51p 41.63p 40.51p 40.85p 3500
23/12/2013 40.56p 41.46p 40.56p 40.85p 26462
20/12/2013 40.34p 41.04p 40.28p 40.56p 54266
19/12/2013 40.92p 40.92p 40.22p 40.53p 5956
18/12/2013 39.72p 40.31p 39.60p 40.23p 57759
17/12/2013 39.62p 39.74p 38.99p 39.56p 404
16/12/2013 39.55p 40.33p 39.50p 40.19p 76000
13/12/2013 39.70p 39.90p 38.88p 39.47p 5998
12/12/2013 39.88p 39.88p 38.98p 39.53p 182923
11/12/2013 40.02p 40.03p 39.84p 39.84p 2081
10/12/2013 40.22p 40.75p 39.55p 40.15p 94333
09/12/2013 40.60p 40.72p 40.08p 40.44p 619
06/12/2013 39.68p 40.62p 39.63p 40.33p 4312
05/12/2013 40.00p 40.60p 39.72p 39.73p 50459
04/12/2013 41.22p 41.22p 40.06p 40.79p 85889
03/12/2013 41.74p 42.10p 40.40p 41.02p 5153
02/12/2013 42.40p 42.40p 41.54p 42.12p 25385
29/11/2013 42.25p 42.63p 41.74p 42.20p 374
28/11/2013 41.60p 42.41p 41.60p 42.16p 6673
27/11/2013 41.68p 42.08p 41.42p 41.99p 10557
26/11/2013 40.81p 41.45p 40.81p 41.45p 5687
25/11/2013 41.00p 41.49p 40.84p 40.88p 82720
22/11/2013 40.56p 40.58p 39.97p 40.43p 43
21/11/2013 40.15p 40.44p 39.81p 40.35p 1570
20/11/2013 40.81p 40.90p 40.37p 40.90p 17160
19/11/2013 41.51p 41.51p 40.52p 41.15p 36611
18/11/2013 41.40p 41.72p 41.11p 41.72p 220
15/11/2013 41.59p 41.59p 41.47p 41.47p 283
14/11/2013 41.53p 41.53p 40.53p 41.20p 3475
13/11/2013 41.35p 41.35p 40.70p 41.03p 728
12/11/2013 41.50p 41.50p 40.49p 41.06p 29709
11/11/2013 41.10p 41.17p 40.56p 41.17p 332
08/11/2013 41.35p 41.35p 40.77p 41.06p 9636
07/11/2013 40.90p 42.40p 40.90p 41.76p 880
06/11/2013 40.35p 40.58p 39.96p 40.49p 20331
05/11/2013 41.61p 41.61p 39.74p 40.35p 19781
04/11/2013 42.00p 42.00p 40.79p 41.45p 628
01/11/2013 41.94p 42.29p 40.99p 41.62p 2307
31/10/2013 40.17p 41.95p 40.00p 41.82p 0
30/10/2013 40.47p 40.86p 40.47p 40.56p 302415
29/10/2013 40.85p 40.85p 39.63p 40.58p 29273
28/10/2013 41.47p 41.47p 40.01p 40.13p 118384
25/10/2013 41.25p 41.26p 40.63p 41.26p 21660
24/10/2013 41.51p 41.52p 40.93p 41.52p 168348
23/10/2013 41.40p 41.40p 40.54p 41.15p 174572
22/10/2013 41.69p 42.04p 41.08p 41.71p 36457
21/10/2013 42.48p 42.48p 41.06p 42.08p 119504
18/10/2013 41.99p 42.48p 41.73p 42.48p 11713
17/10/2013 41.26p 41.89p 41.19p 41.24p 962
16/10/2013 41.20p 41.83p 41.20p 41.26p 10281
15/10/2013 40.62p 41.57p 40.62p 41.12p 35885
14/10/2013 39.94p 40.68p 39.94p 40.68p 623
11/10/2013 40.57p 40.60p 39.99p 40.60p 46451
10/10/2013 39.00p 40.78p 32.28p 40.33p 85000
09/10/2013 38.75p 39.72p 32.28p 38.75p 2856
08/10/2013 39.46p 39.72p 32.28p 38.75p 27840
07/10/2013 38.92p 39.72p 32.28p 38.75p 25276
04/10/2013 38.65p 39.72p 32.28p 38.75p 4039
03/10/2013 39.08p 39.72p 32.28p 38.75p 982
02/10/2013 37.26p 39.68p 32.28p 38.75p 209485
01/10/2013 36.71p 39.68p 32.28p 36.72p 13177
30/09/2013 36.65p 39.68p 32.28p 36.72p 51703
27/09/2013 37.10p 39.68p 32.28p 36.72p 54500
26/09/2013 37.31p 39.68p 32.28p 36.72p 154494
25/09/2013 37.72p 39.68p 32.28p 36.72p 125710
24/09/2013 37.48p 39.68p 32.28p 38.78p 0
23/09/2013 37.99p 39.68p 32.28p 38.78p 70643
20/09/2013 38.01p 39.68p 32.28p 38.78p 4392
19/09/2013 38.94p 39.68p 32.28p 38.78p 269000
18/09/2013 37.10p 38.28p 32.28p 36.78p 17260
17/09/2013 37.01p 37.83p 32.28p 36.78p 52428
16/09/2013 37.49p 37.83p 32.28p 36.78p 25982
13/09/2013 36.51p 37.83p 32.28p 36.78p 9515
12/09/2013 37.06p 37.83p 32.28p 36.78p 21759
11/09/2013 36.76p 37.46p 32.28p 36.78p 62331
10/09/2013 35.90p 36.90p 32.28p 36.78p 0
09/09/2013 34.78p 36.06p 32.28p 35.25p 0
06/09/2013 33.90p 36.06p 32.28p 33.27p 0
05/09/2013 34.05p 36.06p 32.28p 33.27p 59472
04/09/2013 33.85p 36.06p 32.28p 33.27p 515
03/09/2013 34.31p 36.06p 32.28p 33.27p 72
02/09/2013 33.68p 36.06p 32.28p 33.27p 0
30/08/2013 33.88p 36.06p 32.28p 33.27p 0
29/08/2013 33.47p 36.06p 32.28p 33.27p 6000
28/08/2013 32.51p 36.06p 32.28p 33.27p 1247
27/08/2013 34.96p 36.06p 32.72p 32.81p 1935
23/08/2013 34.17p 36.06p 33.49p 34.96p 0
22/08/2013 34.24p 36.06p 33.49p 34.96p 5137
21/08/2013 34.31p 36.06p 33.49p 34.96p 3304
20/08/2013 34.64p 36.06p 33.49p 34.96p 20065
19/08/2013 35.90p 36.06p 34.26p 34.96p 143260
16/08/2013 35.25p 36.01p 34.79p 34.96p 8004
15/08/2013 35.28p 36.49p 34.35p 34.96p 0
14/08/2013 35.51p 36.49p 34.35p 34.96p 0
13/08/2013 35.80p 36.49p 34.35p 34.96p 529161
12/08/2013 35.74p 36.49p 34.59p 34.96p 52000
09/08/2013 35.25p 35.99p 34.63p 34.96p 1297
08/08/2013 34.65p 35.17p 34.65p 34.96p 1016
07/08/2013 33.05p 34.51p 33.05p 33.49p 23464
06/08/2013 33.94p 34.67p 32.88p 33.49p 26764
05/08/2013 34.05p 34.45p 33.31p 33.49p 2128
02/08/2013 33.51p 34.06p 33.11p 33.49p 41275
01/08/2013 30.50p 34.02p 29.76p 33.49p 315521
31/07/2013 30.50p 31.17p 29.76p 30.50p 44484
30/07/2013 30.58p 31.17p 29.92p 30.50p 39626
29/07/2013 30.51p 30.67p 29.92p 30.50p 5276
26/07/2013 29.72p 31.00p 29.25p 30.50p 36015
25/07/2013 29.72p 30.33p 29.25p 29.25p 49019
24/07/2013 29.26p 30.30p 29.25p 29.25p 56302
23/07/2013 29.50p 30.16p 27.12p 29.25p 6419
22/07/2013 29.25p 30.10p 27.12p 29.25p 1612
19/07/2013 29.20p 29.69p 27.12p 29.25p 0
18/07/2013 27.80p 29.25p 27.12p 29.25p 115000
17/07/2013 27.57p 28.26p 27.12p 27.41p 82
16/07/2013 27.92p 27.93p 27.14p 27.41p 400
15/07/2013 27.64p 28.82p 26.66p 27.41p 14000
12/07/2013 27.74p 28.82p 26.66p 27.41p 4237
11/07/2013 28.25p 28.82p 26.66p 27.41p 13500
10/07/2013 27.42p 28.23p 26.66p 27.41p 30357
09/07/2013 27.70p 28.20p 26.66p 27.41p 39926
08/07/2013 27.32p 28.04p 26.66p 27.41p 0
05/07/2013 27.58p 28.04p 26.66p 27.41p 15634
04/07/2013 26.31p 27.67p 25.29p 27.41p 18514
03/07/2013 26.10p 27.67p 25.29p 26.15p 73
02/07/2013 26.41p 27.67p 25.73p 26.15p 2352
01/07/2013 26.86p 27.67p 25.83p 26.15p 541
28/06/2013 27.50p 27.67p 26.40p 27.45p 245492
27/06/2013 27.74p 27.74p 27.45p 27.45p 2323
26/06/2013 27.00p 28.10p 26.73p 27.45p 69852
25/06/2013 27.05p 27.05p 25.94p 26.22p 1076
24/06/2013 26.80p 26.80p 25.77p 26.22p 54729
21/06/2013 27.50p 27.55p 26.95p 27.50p 35506
20/06/2013 28.11p 28.11p 27.50p 27.50p 47751
19/06/2013 28.91p 29.43p 28.81p 28.84p 6492
18/06/2013 28.92p 29.21p 28.84p 28.84p 8137
17/06/2013 28.75p 28.94p 28.75p 28.84p 96230
14/06/2013 28.75p 29.34p 28.12p 28.84p 277387
13/06/2013 27.99p 28.49p 27.49p 27.75p 25501
12/06/2013 28.97p 29.57p 28.26p 29.50p 124330
11/06/2013 29.56p 29.95p 28.67p 29.50p 50541
10/06/2013 30.86p 30.86p 29.66p 30.86p 3731
07/06/2013 29.65p 30.86p 29.65p 30.86p 27039
06/06/2013 30.86p 30.86p 29.70p 30.86p 13531
05/06/2013 30.86p 31.29p 30.02p 30.86p 18838
04/06/2013 31.41p 31.65p 30.34p 30.86p 157
03/06/2013 30.86p 31.51p 30.13p 30.86p 143795
31/05/2013 31.23p 32.00p 30.85p 30.86p 260922
30/05/2013 30.86p 31.59p 30.36p 30.86p 30000
29/05/2013 30.86p 31.34p 30.86p 30.86p 2485
28/05/2013 30.86p 32.27p 30.86p 30.86p 56839

*Close Price adjusted for both dividends and splits