Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
04/12/2018 12.69p 12.69p 12.34p 12.38p 121082
03/12/2018 12.40p 12.68p 12.40p 12.57p 120151
30/11/2018 12.48p 12.53p 12.42p 12.43p 28745
29/11/2018 12.71p 12.71p 12.47p 12.52p 227353
28/11/2018 12.70p 12.72p 12.55p 12.58p 64039
27/11/2018 12.40p 12.68p 12.40p 12.68p 530843
26/11/2018 12.36p 12.44p 12.19p 12.43p 631323
23/11/2018 12.21p 12.21p 12.08p 12.09p 42385
22/11/2018 12.29p 12.30p 12.18p 12.18p 127862
21/11/2018 12.25p 12.34p 12.13p 12.34p 621233
20/11/2018 12.18p 12.24p 12.13p 12.18p 122481
19/11/2018 12.13p 12.31p 12.13p 12.20p 152703
16/11/2018 12.10p 12.28p 12.10p 12.21p 59991
15/11/2018 12.34p 12.51p 12.06p 12.16p 505796
14/11/2018 12.59p 12.59p 12.28p 12.49p 492262
13/11/2018 12.20p 12.63p 12.20p 12.57p 223014
12/11/2018 12.63p 12.63p 12.48p 12.53p 162510
09/11/2018 12.19p 12.57p 12.09p 12.56p 1229003
08/11/2018 12.49p 12.52p 12.22p 12.23p 303056
07/11/2018 12.10p 12.50p 12.10p 12.44p 472596
06/11/2018 12.05p 12.06p 11.91p 12.05p 251727
05/11/2018 11.91p 12.08p 11.91p 12.08p 58907
02/11/2018 11.85p 12.02p 11.85p 11.93p 317002
01/11/2018 11.75p 12.05p 11.73p 11.98p 743235
31/10/2018 11.69p 11.87p 11.58p 11.79p 18167912
30/10/2018 11.39p 11.55p 11.39p 11.47p 398185
29/10/2018 11.47p 11.53p 11.44p 11.46p 74004
26/10/2018 11.58p 11.58p 11.32p 11.40p 178343
25/10/2018 11.57p 11.65p 11.53p 11.64p 3057851
24/10/2018 11.66p 11.74p 11.61p 11.62p 12932735
23/10/2018 11.65p 11.73p 11.62p 11.64p 535044
22/10/2018 12.00p 12.00p 11.69p 11.72p 294249
19/10/2018 11.62p 11.79p 11.62p 11.73p 513023
18/10/2018 12.10p 12.10p 11.67p 11.68p 2037074
17/10/2018 11.92p 11.97p 11.73p 11.76p 687234
16/10/2018 11.75p 11.86p 11.75p 11.86p 163256
15/10/2018 11.90p 11.90p 11.73p 11.79p 198933
12/10/2018 11.94p 11.97p 11.66p 11.67p 61146
11/10/2018 12.06p 12.06p 11.85p 11.88p 552511
10/10/2018 12.40p 12.45p 12.00p 12.20p 689321
09/10/2018 12.74p 12.86p 12.52p 12.86p 407925
08/10/2018 12.65p 12.74p 12.62p 12.64p 812688
05/10/2018 12.62p 12.70p 12.62p 12.66p 100518
04/10/2018 12.72p 12.72p 12.52p 12.70p 59872
03/10/2018 12.69p 12.86p 12.69p 12.81p 310717
02/10/2018 12.50p 12.84p 12.50p 12.78p 269946
01/10/2018 12.75p 12.75p 12.62p 12.62p 1506345
28/09/2018 12.50p 12.66p 12.45p 12.61p 598958
27/09/2018 12.36p 12.57p 12.32p 12.55p 832642
26/09/2018 12.28p 12.45p 12.28p 12.41p 539098
25/09/2018 12.46p 12.46p 12.20p 12.22p 655027
24/09/2018 12.50p 12.59p 12.45p 12.46p 883995
21/09/2018 12.36p 12.63p 10.00p 12.63p 1110153
20/09/2018 12.30p 12.41p 12.24p 12.39p 299426
19/09/2018 12.50p 12.50p 12.14p 12.16p 2261970
18/09/2018 12.47p 12.57p 12.39p 12.43p 995820
17/09/2018 12.35p 12.52p 12.35p 12.46p 197462
14/09/2018 12.45p 12.45p 12.31p 12.38p 328178
13/09/2018 12.55p 12.55p 12.40p 12.43p 97764
12/09/2018 12.41p 12.45p 12.32p 12.43p 42544
11/09/2018 12.36p 12.53p 12.33p 12.47p 158358
10/09/2018 12.22p 12.52p 12.20p 12.52p 159382
07/09/2018 12.27p 12.29p 12.19p 12.21p 86396
06/09/2018 12.40p 12.42p 12.28p 12.28p 538605
05/09/2018 12.50p 12.55p 12.33p 12.33p 331403
04/09/2018 12.94p 12.94p 12.53p 12.58p 513650
03/09/2018 12.63p 12.65p 12.56p 12.61p 149670
31/08/2018 12.89p 12.89p 12.63p 12.63p 99021
30/08/2018 13.09p 13.09p 12.93p 13.00p 663447
29/08/2018 13.08p 13.08p 12.98p 13.06p 22839
28/08/2018 13.15p 13.15p 12.97p 13.00p 53807
24/08/2018 13.16p 13.16p 13.02p 13.07p 105698
23/08/2018 13.19p 13.19p 13.05p 13.11p 219600
22/08/2018 13.18p 13.18p 12.98p 13.04p 122368
21/08/2018 13.11p 13.23p 13.06p 13.17p 195854
20/08/2018 13.05p 13.15p 13.05p 13.13p 72461
17/08/2018 13.10p 13.17p 12.99p 13.07p 62940
16/08/2018 13.00p 13.12p 12.99p 13.12p 83801
15/08/2018 13.18p 13.23p 12.98p 13.01p 67533
14/08/2018 13.28p 13.28p 13.16p 13.18p 114291
13/08/2018 12.90p 13.21p 12.90p 13.19p 136490
10/08/2018 13.26p 13.27p 13.05p 13.08p 116574
09/08/2018 13.28p 13.40p 13.21p 13.39p 77338
08/08/2018 13.47p 13.50p 13.30p 13.35p 105532
07/08/2018 13.40p 13.53p 13.39p 13.52p 664098
06/08/2018 13.46p 13.46p 13.30p 13.42p 187226
03/08/2018 13.49p 13.49p 13.38p 13.45p 453452
02/08/2018 13.51p 13.55p 13.40p 13.42p 297967
01/08/2018 13.80p 13.80p 13.52p 13.55p 218703
31/07/2018 13.74p 13.91p 13.73p 13.85p 660195
30/07/2018 14.01p 14.03p 13.76p 13.82p 457948
27/07/2018 13.90p 14.25p 13.90p 14.16p 202999
26/07/2018 13.44p 13.81p 13.44p 13.72p 625558
25/07/2018 13.45p 13.52p 13.44p 13.45p 509406
24/07/2018 13.68p 13.68p 13.44p 13.47p 558435
23/07/2018 13.44p 13.60p 13.44p 13.55p 177489
20/07/2018 13.35p 13.47p 13.31p 13.40p 133056
19/07/2018 13.58p 13.58p 13.34p 13.35p 334105
18/07/2018 13.41p 13.52p 13.40p 13.48p 59769
17/07/2018 13.48p 13.48p 13.31p 13.39p 45564
16/07/2018 13.55p 13.56p 13.40p 13.43p 194762
13/07/2018 13.60p 13.60p 13.53p 13.55p 94927
12/07/2018 13.40p 13.52p 13.36p 13.51p 84987
11/07/2018 13.48p 13.48p 13.42p 13.42p 10666
10/07/2018 13.49p 13.50p 13.43p 13.48p 279180
09/07/2018 13.75p 13.75p 13.52p 13.52p 392867
06/07/2018 13.58p 13.59p 13.49p 13.56p 124831
05/07/2018 13.44p 13.60p 13.44p 13.55p 86803
04/07/2018 13.44p 13.45p 13.40p 13.40p 26337
03/07/2018 13.07p 13.40p 13.07p 13.36p 6572556
02/07/2018 13.04p 13.17p 12.98p 13.15p 111416
29/06/2018 13.26p 13.27p 13.15p 13.17p 97743
28/06/2018 13.19p 13.27p 13.09p 13.11p 60802
27/06/2018 13.05p 13.30p 13.03p 13.27p 503590
26/06/2018 13.02p 13.27p 13.02p 13.13p 621017
25/06/2018 13.05p 13.20p 13.02p 13.11p 32851
22/06/2018 13.13p 13.23p 13.10p 13.20p 110206
21/06/2018 13.25p 13.35p 13.14p 13.14p 550619
20/06/2018 13.43p 13.43p 13.20p 13.22p 816758
19/06/2018 13.17p 13.20p 13.15p 13.20p 420625
18/06/2018 13.88p 13.88p 13.26p 13.27p 446121
15/06/2018 13.81p 14.07p 13.81p 13.92p 223419
14/06/2018 13.51p 13.94p 13.45p 13.93p 33754952
13/06/2018 13.60p 13.64p 13.56p 13.60p 367467
12/06/2018 13.60p 13.72p 13.60p 13.70p 9699
11/06/2018 13.49p 13.63p 13.49p 13.63p 246083
08/06/2018 13.64p 13.64p 13.49p 13.53p 901820
07/06/2018 13.61p 13.67p 13.55p 13.65p 789210
06/06/2018 13.58p 13.61p 13.45p 13.50p 200076
05/06/2018 13.58p 13.72p 13.52p 13.60p 243427
04/06/2018 13.60p 13.75p 13.56p 13.71p 815500
01/06/2018 13.67p 13.67p 13.51p 13.51p 1061657
31/05/2018 13.68p 13.71p 13.50p 13.56p 343637
30/05/2018 13.76p 13.78p 13.66p 13.69p 50308
29/05/2018 13.70p 13.77p 13.57p 13.73p 6819738
25/05/2018 14.16p 14.21p 13.89p 13.93p 11660929
24/05/2018 14.03p 14.28p 14.03p 14.15p 125567
23/05/2018 14.30p 14.32p 14.14p 14.29p 3854022
22/05/2018 14.30p 14.32p 14.09p 14.31p 1076478
21/05/2018 14.65p 14.71p 14.63p 14.64p 599974
18/05/2018 14.53p 14.63p 14.52p 14.58p 50932
17/05/2018 14.20p 14.55p 14.20p 14.51p 353274
16/05/2018 14.56p 14.65p 14.23p 14.27p 688168
15/05/2018 14.72p 14.77p 14.61p 14.76p 264445
14/05/2018 14.70p 14.71p 14.61p 14.68p 30707348
11/05/2018 14.58p 14.66p 14.54p 14.61p 232831
10/05/2018 14.64p 14.64p 14.56p 14.61p 225407
09/05/2018 14.63p 14.64p 14.55p 14.57p 926707
08/05/2018 14.70p 14.74p 14.60p 14.73p 547718
04/05/2018 14.73p 14.73p 12.09p 14.70p 68063
03/05/2018 14.55p 14.64p 14.53p 14.58p 1121008
02/05/2018 14.30p 14.61p 14.30p 14.56p 120907
01/05/2018 14.40p 14.52p 14.52p 14.52p 0
30/04/2018 14.40p 14.54p 14.40p 14.52p 1883036
27/04/2018 14.35p 14.44p 14.35p 14.41p 104640
26/04/2018 14.15p 14.40p 14.15p 14.37p 295640
25/04/2018 14.10p 14.19p 14.05p 14.18p 71679
24/04/2018 14.17p 14.23p 14.08p 14.10p 159078
23/04/2018 13.96p 14.16p 13.96p 14.14p 609945
20/04/2018 14.11p 14.17p 14.07p 14.11p 2129654
19/04/2018 13.89p 14.13p 13.89p 14.07p 497291
18/04/2018 13.86p 14.10p 13.86p 14.01p 224738
17/04/2018 13.90p 14.00p 13.90p 13.96p 121589
16/04/2018 13.97p 13.97p 13.86p 13.86p 233940
13/04/2018 14.05p 14.05p 13.89p 13.98p 301077
12/04/2018 13.98p 13.98p 13.88p 13.94p 600145
11/04/2018 13.83p 13.85p 13.80p 13.80p 370456
10/04/2018 14.00p 14.00p 13.73p 13.78p 413286
09/04/2018 13.98p 14.03p 13.90p 13.91p 163637
06/04/2018 13.70p 14.15p 13.70p 14.02p 206656
05/04/2018 13.95p 14.01p 13.89p 14.01p 236818
04/04/2018 13.88p 13.88p 13.72p 13.81p 521810
03/04/2018 13.45p 13.68p 13.45p 13.68p 291896
29/03/2018 13.48p 13.68p 13.47p 13.59p 200614
28/03/2018 13.10p 13.53p 13.10p 13.51p 348470
27/03/2018 13.01p 13.32p 13.01p 13.21p 45982
26/03/2018 13.10p 13.41p 13.10p 13.22p 77671
23/03/2018 13.21p 13.36p 13.21p 13.31p 58304
22/03/2018 13.43p 13.50p 13.34p 13.43p 67858
21/03/2018 13.46p 13.56p 13.46p 13.53p 167030
20/03/2018 13.44p 13.46p 13.39p 13.45p 296694
19/03/2018 13.40p 13.49p 13.38p 13.40p 35519
16/03/2018 13.52p 13.57p 13.48p 13.53p 53920
15/03/2018 13.45p 13.52p 13.35p 13.44p 155115
14/03/2018 13.08p 13.34p 13.08p 13.34p 1429100
13/03/2018 13.19p 13.26p 13.09p 13.12p 255194
12/03/2018 13.20p 13.53p 13.18p 13.18p 22608
09/03/2018 13.14p 13.28p 13.07p 13.15p 126760
08/03/2018 13.02p 13.27p 13.02p 13.16p 1027591
07/03/2018 12.58p 12.65p 12.49p 12.63p 106475
06/03/2018 12.65p 12.71p 12.56p 12.62p 689382
05/03/2018 12.15p 12.57p 12.15p 12.56p 61482
02/03/2018 12.59p 12.59p 12.19p 12.24p 247566
01/03/2018 12.94p 12.94p 12.68p 12.76p 27349
28/02/2018 12.88p 13.01p 12.85p 12.88p 52339
27/02/2018 12.92p 13.13p 12.90p 13.04p 850437
26/02/2018 13.00p 13.09p 12.88p 12.99p 169074
23/02/2018 12.94p 13.01p 12.85p 13.01p 883650
22/02/2018 12.55p 12.87p 12.55p 12.85p 32477
21/02/2018 12.86p 12.86p 12.56p 12.70p 131504

*Close Price adjusted for both dividends and splits