Gdf Suez SA (0LD0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gdf Suez SA

Date Open High Low Close* Volume
20/09/2019 14.30p 14.49p 14.30p 14.44p 2266048
19/09/2019 14.14p 14.28p 14.12p 14.26p 954331
18/09/2019 13.94p 14.18p 13.94p 14.17p 516978
17/09/2019 13.68p 13.91p 13.60p 13.90p 1179244
16/09/2019 13.77p 13.77p 13.60p 13.64p 1418170
13/09/2019 13.90p 13.90p 13.67p 13.70p 295378
12/09/2019 13.66p 13.93p 13.53p 13.92p 1290863
11/09/2019 13.48p 13.63p 13.41p 13.61p 1004976
10/09/2019 13.31p 13.55p 13.28p 13.54p 986888
09/09/2019 13.70p 13.70p 13.34p 13.36p 173292
06/09/2019 13.76p 13.76p 13.55p 13.65p 99951
05/09/2019 13.72p 13.92p 13.72p 13.74p 122949
04/09/2019 13.84p 13.94p 13.84p 13.88p 1197223
03/09/2019 13.81p 13.91p 13.79p 13.83p 4064017
02/09/2019 13.83p 13.98p 13.81p 13.85p 86448
30/08/2019 13.94p 13.94p 13.79p 13.81p 143288
29/08/2019 13.65p 13.83p 13.61p 13.80p 413862
28/08/2019 13.70p 13.70p 13.55p 13.64p 114809
27/08/2019 13.50p 13.66p 13.45p 13.62p 1768966
23/08/2019 13.53p 13.55p 13.41p 13.41p 77890
22/08/2019 13.40p 13.57p 13.40p 13.45p 46569
21/08/2019 13.55p 13.56p 13.47p 13.52p 232781
20/08/2019 13.57p 13.61p 13.46p 13.47p 36217
19/08/2019 13.54p 13.63p 13.47p 13.63p 321493
16/08/2019 13.28p 13.49p 13.28p 13.47p 422621
15/08/2019 13.36p 13.36p 13.15p 13.29p 78814
14/08/2019 13.40p 13.48p 13.26p 13.29p 1045588
13/08/2019 13.31p 13.53p 13.23p 13.50p 176604
12/08/2019 13.29p 13.40p 13.25p 13.32p 117567
09/08/2019 13.33p 13.36p 13.23p 13.28p 265278
08/08/2019 13.20p 13.48p 13.20p 13.40p 142756
07/08/2019 13.25p 13.42p 13.23p 13.32p 105219
06/08/2019 13.32p 13.39p 13.26p 13.29p 1447319
05/08/2019 13.52p 13.59p 13.37p 13.41p 164941
02/08/2019 13.66p 13.74p 13.60p 13.68p 178739
01/08/2019 13.81p 13.94p 13.73p 13.85p 268896
31/07/2019 13.95p 14.02p 13.83p 13.99p 184472
30/07/2019 14.10p 14.37p 13.99p 14.06p 227687
29/07/2019 13.91p 14.32p 13.91p 14.24p 870251
26/07/2019 14.00p 14.06p 13.93p 14.05p 70533
25/07/2019 14.03p 14.19p 13.86p 13.93p 123492
24/07/2019 13.96p 14.03p 13.90p 14.00p 62339
23/07/2019 13.92p 13.95p 13.81p 13.95p 90844
22/07/2019 13.60p 13.80p 13.60p 13.78p 228874
19/07/2019 13.72p 13.95p 13.72p 13.74p 294048
18/07/2019 13.64p 13.95p 13.64p 13.84p 257698
17/07/2019 13.90p 13.90p 13.74p 13.78p 165267
16/07/2019 13.85p 13.87p 13.74p 13.79p 1019546
15/07/2019 13.81p 13.91p 13.78p 13.90p 175829
12/07/2019 13.83p 13.89p 13.75p 13.85p 214267
11/07/2019 13.85p 13.95p 13.81p 13.83p 134144
10/07/2019 13.84p 13.98p 13.81p 13.82p 546744
09/07/2019 13.98p 13.98p 13.77p 13.89p 2401742
08/07/2019 13.76p 13.85p 13.73p 13.80p 174464
05/07/2019 13.89p 13.98p 13.73p 13.78p 1080196
04/07/2019 13.91p 13.91p 13.80p 13.84p 61499
03/07/2019 13.69p 13.94p 13.69p 13.90p 102059
02/07/2019 13.47p 13.68p 13.43p 13.66p 612262
01/07/2019 13.49p 13.49p 13.28p 13.42p 124023
28/06/2019 13.02p 13.34p 13.02p 13.31p 148462
27/06/2019 13.14p 13.22p 13.13p 13.14p 7620690
26/06/2019 13.38p 13.38p 13.23p 13.24p 242379
25/06/2019 13.35p 13.44p 13.34p 13.41p 1012558
24/06/2019 13.52p 13.52p 13.41p 13.43p 8100215
21/06/2019 13.58p 13.59p 13.44p 13.52p 9635770
20/06/2019 13.65p 13.65p 13.35p 13.43p 208041
19/06/2019 13.50p 13.50p 13.34p 13.48p 8320987
18/06/2019 12.82p 13.43p 12.80p 13.41p 394916
17/06/2019 12.85p 12.93p 12.82p 12.83p 133497
14/06/2019 12.90p 12.98p 12.90p 12.96p 342237
13/06/2019 12.91p 12.98p 12.79p 12.82p 852121
12/06/2019 13.00p 13.07p 12.98p 13.00p 135386
11/06/2019 13.14p 13.15p 13.09p 13.09p 930031
10/06/2019 13.07p 13.26p 13.07p 13.09p 478704
07/06/2019 12.85p 13.29p 12.85p 13.19p 14023868
06/06/2019 12.98p 13.11p 12.96p 12.99p 1158327
05/06/2019 12.82p 12.94p 12.69p 12.92p 305982
04/06/2019 12.34p 12.69p 12.34p 12.67p 15223488
03/06/2019 12.27p 12.50p 12.27p 12.48p 402360
31/05/2019 12.40p 12.47p 12.32p 12.45p 458327
30/05/2019 12.50p 12.56p 12.48p 12.51p 18100020
29/05/2019 12.60p 12.60p 12.52p 12.54p 2182615
28/05/2019 12.78p 12.78p 12.63p 12.69p 68438
24/05/2019 12.70p 12.70p 12.60p 12.64p 18108720
23/05/2019 12.55p 12.75p 12.55p 12.55p 219241
22/05/2019 12.80p 12.86p 12.73p 12.85p 242773
21/05/2019 12.90p 13.00p 12.80p 12.88p 229585
20/05/2019 13.60p 13.71p 13.48p 13.48p 172450
17/05/2019 13.68p 13.81p 13.56p 13.63p 6071679
16/05/2019 13.67p 13.80p 13.59p 13.78p 2020931
15/05/2019 13.40p 13.62p 13.40p 13.58p 1566491
14/05/2019 13.20p 13.49p 13.20p 13.45p 1225218
13/05/2019 13.45p 13.45p 13.12p 13.17p 20501524
10/05/2019 12.97p 13.16p 12.97p 13.16p 151387
09/05/2019 13.07p 13.17p 12.97p 12.97p 2228808
08/05/2019 13.31p 13.31p 12.94p 13.13p 53940
07/05/2019 13.35p 13.35p 13.15p 13.17p 162526
03/05/2019 13.20p 13.29p 13.16p 13.24p 19870540
02/05/2019 13.30p 13.30p 13.10p 13.19p 787772
01/05/2019 13.02p 13.21p 13.21p 13.21p 0
30/04/2019 13.02p 13.22p 13.01p 13.21p 3075209
29/04/2019 13.30p 13.30p 12.97p 13.03p 97459
26/04/2019 12.90p 13.14p 12.90p 13.14p 6848024
25/04/2019 13.05p 13.08p 12.95p 13.02p 600140
24/04/2019 13.26p 13.27p 13.04p 13.04p 214634
23/04/2019 13.36p 13.36p 13.27p 13.31p 1350932
18/04/2019 13.25p 13.35p 13.18p 13.34p 1579841
17/04/2019 13.26p 13.32p 13.15p 13.29p 98127
16/04/2019 13.40p 13.40p 13.26p 13.31p 2976957
15/04/2019 13.50p 13.50p 13.26p 13.31p 1344992
12/04/2019 13.37p 13.39p 13.17p 13.17p 139809
11/04/2019 13.62p 13.62p 13.27p 13.41p 179413
10/04/2019 13.53p 13.65p 13.53p 13.63p 7343018
09/04/2019 13.74p 13.74p 13.52p 13.60p 255322
08/04/2019 13.56p 13.62p 13.52p 13.56p 3391602
05/04/2019 13.54p 13.54p 13.38p 13.46p 59940
04/04/2019 13.49p 13.52p 13.44p 13.51p 273225
03/04/2019 13.46p 13.51p 13.41p 13.44p 195786
02/04/2019 13.29p 13.42p 13.26p 13.37p 292640
01/04/2019 13.50p 13.50p 13.23p 13.31p 317345
29/03/2019 13.19p 13.33p 13.19p 13.31p 95001
28/03/2019 13.34p 13.35p 13.24p 13.25p 254257
27/03/2019 13.50p 13.50p 13.13p 13.25p 120975
26/03/2019 13.16p 13.30p 13.16p 13.23p 778735
25/03/2019 13.18p 13.32p 13.18p 13.31p 153480
22/03/2019 13.59p 13.59p 13.20p 13.22p 190844
21/03/2019 13.46p 13.52p 13.40p 13.48p 178127
20/03/2019 13.60p 13.60p 13.45p 13.52p 132766
19/03/2019 13.50p 13.50p 13.40p 13.46p 379870
18/03/2019 13.50p 13.57p 13.47p 13.49p 457079
15/03/2019 13.20p 13.54p 13.20p 13.50p 271590
14/03/2019 13.20p 13.38p 13.20p 13.31p 1329106
13/03/2019 13.25p 13.42p 13.25p 13.35p 507843
12/03/2019 13.90p 13.90p 13.25p 13.36p 148349
11/03/2019 13.50p 13.50p 13.22p 13.30p 94558
08/03/2019 13.32p 13.37p 13.19p 13.27p 571652
07/03/2019 13.17p 13.30p 13.10p 13.26p 591841
06/03/2019 13.20p 13.22p 13.09p 13.10p 197492
05/03/2019 13.20p 13.26p 13.15p 13.19p 1423001
04/03/2019 13.50p 13.50p 13.19p 13.20p 530983
01/03/2019 13.14p 13.41p 13.14p 13.34p 3095228
28/02/2019 13.77p 13.77p 13.20p 13.30p 713295
27/02/2019 14.10p 14.10p 13.86p 13.90p 286791
26/02/2019 14.09p 14.14p 13.86p 14.14p 716244
25/02/2019 14.05p 14.12p 14.01p 14.07p 60933
22/02/2019 14.00p 14.14p 14.00p 14.09p 4282553
21/02/2019 14.16p 14.22p 13.98p 14.12p 727985
20/02/2019 13.75p 14.14p 13.75p 14.08p 142042
19/02/2019 14.02p 14.13p 14.01p 14.08p 1518440
18/02/2019 13.80p 14.11p 13.80p 14.06p 279259
15/02/2019 13.70p 14.14p 13.70p 14.12p 308521
14/02/2019 14.00p 14.13p 14.00p 14.07p 806198
13/02/2019 13.90p 13.97p 13.80p 13.94p 363746
12/02/2019 13.77p 14.02p 13.77p 13.94p 1500124
11/02/2019 13.95p 13.95p 13.78p 13.88p 230697
08/02/2019 13.75p 13.95p 13.70p 13.74p 370771
07/02/2019 13.69p 13.92p 13.69p 13.83p 280647
06/02/2019 14.01p 14.12p 13.89p 13.96p 670236
05/02/2019 13.85p 14.10p 13.83p 14.06p 858793
04/02/2019 14.00p 14.04p 13.82p 13.89p 3096991
01/02/2019 13.91p 14.07p 13.88p 14.07p 152213
31/01/2019 13.80p 14.03p 13.80p 13.97p 1021237
30/01/2019 13.94p 13.99p 13.81p 13.87p 898978
29/01/2019 13.90p 14.07p 13.78p 14.02p 318136
28/01/2019 13.77p 13.97p 13.77p 13.86p 315830
25/01/2019 13.86p 13.91p 13.77p 13.90p 155261
24/01/2019 13.79p 13.85p 13.70p 13.76p 407379
23/01/2019 13.60p 13.87p 13.60p 13.83p 442042
22/01/2019 13.56p 13.76p 13.56p 13.66p 292935
21/01/2019 13.60p 13.81p 13.60p 13.70p 75027
18/01/2019 13.65p 13.88p 13.58p 13.84p 424690
17/01/2019 13.40p 13.62p 13.40p 13.60p 134515
16/01/2019 13.61p 13.65p 13.48p 13.50p 703718
15/01/2019 13.58p 13.62p 13.43p 13.57p 350495
14/01/2019 13.32p 13.41p 13.23p 13.38p 884895
11/01/2019 13.33p 13.52p 13.26p 13.30p 884120
10/01/2019 13.07p 13.47p 13.07p 13.43p 535083
09/01/2019 13.18p 13.38p 13.18p 13.27p 254515
08/01/2019 13.10p 13.27p 13.05p 13.20p 260532
07/01/2019 12.67p 13.06p 12.67p 13.00p 211572
04/01/2019 12.55p 12.73p 12.55p 12.69p 136706
03/01/2019 12.57p 12.66p 12.47p 12.58p 526025
02/01/2019 12.47p 12.55p 12.18p 12.52p 528765
31/12/2018 12.39p 12.50p 12.28p 12.41p 71940
28/12/2018 11.95p 12.31p 11.95p 12.25p 80358
27/12/2018 12.35p 12.39p 11.92p 12.03p 152752
24/12/2018 12.51p 12.51p 11.70p 12.38p 4485
21/12/2018 12.75p 12.75p 12.38p 12.54p 174805
20/12/2018 12.56p 12.63p 12.40p 12.46p 234510
19/12/2018 12.57p 12.85p 12.53p 12.84p 230511
18/12/2018 12.82p 12.84p 12.71p 12.73p 384822
17/12/2018 12.87p 13.04p 12.83p 12.89p 542123
14/12/2018 12.76p 12.89p 12.70p 12.87p 93256
13/12/2018 12.53p 12.82p 12.53p 12.76p 78588
12/12/2018 12.31p 12.68p 12.31p 12.67p 269629
11/12/2018 11.96p 12.32p 11.96p 12.28p 1732458
10/12/2018 12.04p 12.20p 11.99p 11.99p 118469
07/12/2018 12.11p 12.23p 12.11p 12.15p 461488
06/12/2018 12.25p 12.28p 12.05p 12.05p 142641
05/12/2018 12.30p 12.49p 12.20p 12.39p 45185

*Close Price adjusted for both dividends and splits