Societe Generale (0J6Y) Share Price

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

Date Open High Low Close* Volume
24/05/2013 30.86p 31.05p 30.72p 30.86p 14835
23/05/2013 32.37p 32.37p 30.77p 30.86p 56701
22/05/2013 32.10p 32.37p 32.00p 32.37p 165253
21/05/2013 30.86p 32.19p 30.86p 30.86p 70447
20/05/2013 30.86p 31.83p 30.86p 30.86p 11889
17/05/2013 30.86p 31.47p 30.41p 30.86p 503578
16/05/2013 29.42p 30.86p 29.42p 30.86p 103
15/05/2013 29.42p 30.79p 29.42p 29.42p 2251
14/05/2013 29.42p 30.33p 29.13p 29.42p 727
13/05/2013 29.86p 29.86p 28.98p 29.42p 72164
10/05/2013 30.81p 31.06p 29.82p 30.81p 43121
09/05/2013 30.81p 30.93p 30.81p 30.81p 6655
08/05/2013 30.81p 30.90p 30.20p 30.81p 1199
07/05/2013 29.48p 30.81p 29.48p 30.81p 2397
03/05/2013 27.89p 28.40p 27.75p 27.75p 49221
02/05/2013 27.20p 27.90p 27.11p 27.75p 81954
01/05/2013 26.35p 28.20p 26.35p 27.58p 0
30/04/2013 26.35p 28.20p 26.35p 27.75p 23511
29/04/2013 26.92p 27.21p 26.26p 26.35p 6000
26/04/2013 26.35p 26.50p 26.35p 26.35p 164000
25/04/2013 26.35p 27.19p 26.11p 26.35p 257
24/04/2013 26.35p 27.04p 26.35p 26.35p 29190
23/04/2013 25.06p 27.08p 25.06p 26.35p 235
22/04/2013 24.02p 25.49p 24.02p 25.15p 50462
19/04/2013 24.54p 24.76p 23.92p 24.02p 93000
18/04/2013 25.40p 25.40p 24.02p 24.02p 3000
17/04/2013 26.64p 26.64p 25.13p 25.40p 1021
16/04/2013 26.64p 26.94p 25.85p 26.64p 49
15/04/2013 26.42p 27.16p 25.59p 26.64p 0
12/04/2013 26.88p 26.90p 26.42p 26.64p 57812
11/04/2013 26.88p 27.67p 25.59p 26.88p 0
10/04/2013 25.59p 26.99p 25.59p 26.88p 72184
09/04/2013 25.59p 25.92p 24.79p 25.59p 28544
08/04/2013 25.59p 25.85p 24.76p 25.59p 7684
05/04/2013 25.59p 25.59p 25.38p 25.59p 4352
04/04/2013 25.88p 26.09p 25.01p 25.59p 15400
03/04/2013 26.47p 26.47p 25.17p 25.59p 3847
02/04/2013 25.59p 26.54p 25.59p 25.59p 22651
28/03/2013 25.59p 25.77p 25.18p 25.59p 75532
27/03/2013 25.94p 25.94p 24.90p 25.59p 22573
26/03/2013 26.90p 26.90p 25.40p 25.59p 473452
25/03/2013 28.28p 28.28p 25.70p 26.90p 22677
22/03/2013 28.28p 28.42p 27.18p 28.28p 88
21/03/2013 28.28p 28.86p 27.63p 28.28p 32098
20/03/2013 28.16p 28.80p 27.67p 28.28p 198506
19/03/2013 28.86p 28.86p 27.63p 28.28p 186242
18/03/2013 31.00p 31.00p 28.28p 28.28p 110
15/03/2013 31.00p 31.14p 29.95p 31.00p 125373
14/03/2013 30.35p 31.00p 30.15p 31.00p 102103
13/03/2013 30.46p 31.15p 30.05p 31.00p 4143
12/03/2013 30.77p 31.46p 30.15p 31.00p 15
11/03/2013 29.50p 31.00p 29.50p 31.00p 12545
08/03/2013 29.50p 30.24p 29.50p 29.50p 18031
07/03/2013 29.72p 29.72p 29.21p 29.50p 1348
06/03/2013 29.50p 29.90p 29.50p 29.50p 324061
05/03/2013 29.13p 29.82p 29.13p 29.50p 27935
04/03/2013 29.50p 29.50p 28.46p 29.50p 46546
01/03/2013 29.35p 30.03p 27.70p 29.50p 0
28/02/2013 27.70p 29.53p 27.70p 29.50p 128402
27/02/2013 28.44p 29.22p 27.70p 27.70p 83531
26/02/2013 28.20p 28.59p 27.40p 27.70p 22548
25/02/2013 29.70p 31.10p 29.70p 31.10p 102680
22/02/2013 29.70p 29.88p 29.17p 29.70p 273517
21/02/2013 31.19p 31.19p 28.89p 29.70p 176197
20/02/2013 31.21p 31.56p 30.32p 31.19p 372500
19/02/2013 30.44p 31.19p 30.44p 31.19p 43578
18/02/2013 31.46p 31.46p 29.53p 29.85p 4064
15/02/2013 31.46p 31.46p 29.99p 31.46p 3442
14/02/2013 31.26p 31.46p 30.30p 31.46p 378470
13/02/2013 31.46p 32.08p 30.84p 31.46p 243003
12/02/2013 31.50p 32.75p 31.44p 31.46p 158
11/02/2013 31.46p 32.48p 30.84p 31.46p 0
08/02/2013 31.46p 31.72p 31.46p 31.46p 10510
07/02/2013 31.46p 32.13p 31.04p 31.46p 10638
06/02/2013 33.30p 33.30p 31.46p 31.46p 107061
05/02/2013 32.13p 33.70p 32.13p 33.30p 2065
04/02/2013 33.30p 33.38p 32.05p 33.30p 14521
01/02/2013 33.37p 33.79p 32.90p 33.30p 254400
31/01/2013 33.16p 33.34p 32.66p 33.30p 85745
30/01/2013 33.30p 34.21p 32.42p 33.30p 0
29/01/2013 33.30p 34.11p 33.08p 33.30p 74000
28/01/2013 33.30p 34.29p 32.95p 33.30p 5487
25/01/2013 33.19p 33.74p 33.19p 33.30p 2247
24/01/2013 33.30p 33.85p 32.04p 33.30p 0
23/01/2013 33.30p 33.30p 32.34p 33.30p 123115
22/01/2013 34.03p 34.35p 32.64p 33.30p 0
21/01/2013 33.30p 33.76p 33.30p 33.30p 2000
18/01/2013 32.00p 33.92p 32.00p 33.30p 1877
17/01/2013 32.38p 32.66p 32.00p 32.00p 850
16/01/2013 33.63p 33.63p 32.00p 32.00p 122397
15/01/2013 33.63p 33.63p 33.61p 33.63p 101
14/01/2013 32.10p 34.16p 32.10p 33.63p 47544
11/01/2013 32.10p 32.80p 32.10p 32.10p 64265
10/01/2013 32.10p 32.63p 32.10p 32.10p 416
09/01/2013 30.50p 32.10p 30.50p 32.10p 92500
08/01/2013 29.05p 31.25p 29.05p 30.50p 83877
07/01/2013 29.05p 30.45p 29.05p 29.05p 2252
04/01/2013 29.05p 29.71p 29.05p 29.05p 10499
03/01/2013 29.05p 29.76p 29.05p 29.05p 102273
02/01/2013 29.13p 30.29p 29.02p 29.05p 1894
31/12/2012 29.05p 29.34p 27.90p 28.34p 0
28/12/2012 29.05p 29.05p 27.92p 29.05p 6400
27/12/2012 29.05p 29.05p 28.87p 29.05p 728
24/12/2012 28.97p 29.58p 28.28p 29.05p 0
21/12/2012 29.05p 29.30p 28.88p 29.05p 1745
20/12/2012 29.05p 29.49p 29.05p 29.05p 22360
19/12/2012 29.05p 29.98p 29.05p 29.05p 1757
18/12/2012 29.05p 29.75p 29.05p 29.05p 17230
17/12/2012 29.05p 29.63p 29.05p 29.05p 684
14/12/2012 29.05p 29.16p 29.05p 29.05p 52487
13/12/2012 29.05p 29.58p 28.97p 29.05p 26517
12/12/2012 29.05p 29.37p 29.05p 29.05p 222
11/12/2012 29.05p 29.05p 28.84p 29.05p 28606
10/12/2012 29.05p 29.78p 28.05p 29.05p 0
07/12/2012 29.05p 29.78p 28.20p 29.05p 0
06/12/2012 29.05p 29.05p 28.30p 29.05p 15081
05/12/2012 27.75p 29.05p 27.75p 29.05p 2288
04/12/2012 27.75p 28.61p 27.75p 27.75p 32141
03/12/2012 27.75p 28.18p 27.75p 27.75p 2365
30/11/2012 27.75p 27.98p 27.75p 27.75p 553
29/11/2012 26.55p 27.90p 26.55p 27.75p 3492
28/11/2012 26.55p 27.16p 26.55p 26.55p 145
27/11/2012 26.55p 26.64p 26.55p 26.55p 130
26/11/2012 26.55p 26.95p 26.00p 26.55p 0
23/11/2012 26.55p 27.35p 25.25p 26.55p 0
22/11/2012 26.55p 27.24p 25.25p 26.55p 0
21/11/2012 25.25p 26.67p 25.25p 26.55p 604
20/11/2012 25.54p 25.79p 25.25p 25.25p 1322
19/11/2012 24.25p 25.35p 24.25p 25.25p 305
16/11/2012 24.25p 25.14p 24.25p 24.25p 19651
15/11/2012 24.25p 25.00p 24.25p 24.25p 125
14/11/2012 25.30p 25.60p 24.25p 24.25p 124030
13/11/2012 24.25p 25.32p 23.88p 24.25p 0
12/11/2012 24.25p 24.97p 24.25p 24.25p 2202
09/11/2012 25.25p 25.25p 24.20p 24.25p 430745
08/11/2012 25.25p 25.25p 24.81p 25.25p 3923
07/11/2012 25.25p 25.96p 24.65p 25.25p 44020

*Close Price adjusted for both dividends and splits