Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
22/07/2016 15.00p 15.06p 15.00p 15.03p 32364
21/07/2016 14.83p 15.14p 14.83p 15.13p 1053482
20/07/2016 14.91p 14.94p 14.90p 14.92p 104358
19/07/2016 14.70p 14.82p 14.70p 14.80p 218895
18/07/2016 15.06p 15.06p 14.87p 14.97p 22795
15/07/2016 14.82p 15.03p 14.82p 14.94p 107837
14/07/2016 15.03p 15.09p 14.94p 14.98p 125602
13/07/2016 14.73p 14.90p 14.73p 14.90p 58436
12/07/2016 14.70p 14.80p 14.70p 14.73p 191197
11/07/2016 14.65p 14.83p 14.63p 14.77p 99481
08/07/2016 14.15p 14.54p 14.15p 14.51p 39164
07/07/2016 14.51p 14.51p 14.19p 14.19p 60266
06/07/2016 14.25p 14.25p 14.09p 14.10p 400943
05/07/2016 14.43p 14.43p 14.26p 14.26p 15512
04/07/2016 14.42p 14.64p 14.42p 14.55p 112073
01/07/2016 14.25p 14.58p 14.25p 14.40p 167687
30/06/2016 14.01p 14.51p 14.01p 14.45p 55821
29/06/2016 13.63p 14.05p 13.63p 14.02p 42129
28/06/2016 13.80p 13.80p 13.48p 13.51p 58683
27/06/2016 13.47p 13.47p 13.13p 13.13p 163170
24/06/2016 12.52p 13.53p 12.52p 13.53p 31945
23/06/2016 14.61p 14.84p 14.61p 14.65p 23733
22/06/2016 14.51p 14.72p 14.51p 14.72p 9481
21/06/2016 14.46p 14.56p 14.46p 14.56p 167507
20/06/2016 14.35p 14.48p 14.35p 14.48p 288072
17/06/2016 14.47p 14.47p 13.96p 14.10p 132433
16/06/2016 13.60p 13.85p 13.60p 13.71p 143295
15/06/2016 13.57p 13.84p 13.57p 13.80p 470602
14/06/2016 13.73p 13.74p 13.44p 13.51p 645149
13/06/2016 13.90p 13.90p 13.82p 13.87p 176980
10/06/2016 14.27p 14.27p 13.96p 14.02p 19768
09/06/2016 14.29p 14.33p 14.22p 14.26p 349174
08/06/2016 13.90p 14.31p 13.90p 14.22p 40480
07/06/2016 13.80p 14.00p 13.80p 13.98p 86368
06/06/2016 13.51p 13.71p 13.51p 13.70p 110562
03/06/2016 13.57p 13.58p 13.45p 13.51p 73507
02/06/2016 13.51p 13.56p 13.48p 13.48p 1133743
01/06/2016 13.82p 13.82p 13.49p 13.52p 104334
31/05/2016 13.90p 13.90p 13.80p 13.82p 150177
27/05/2016 13.88p 13.89p 13.87p 13.87p 11021
26/05/2016 13.80p 13.86p 13.80p 13.84p 26413
25/05/2016 13.61p 13.78p 13.61p 13.76p 96641
24/05/2016 13.25p 13.56p 13.25p 13.55p 77755
23/05/2016 13.32p 13.34p 13.18p 13.23p 71774
20/05/2016 13.29p 13.35p 13.29p 13.34p 29683
19/05/2016 13.35p 13.35p 13.18p 13.19p 52357
18/05/2016 13.39p 13.42p 13.28p 13.40p 79048
17/05/2016 13.41p 13.51p 13.36p 13.40p 826930
16/05/2016 13.31p 13.38p 13.21p 13.35p 28339
13/05/2016 13.26p 13.44p 13.22p 13.38p 207014
12/05/2016 13.28p 13.37p 13.19p 13.24p 63574
11/05/2016 13.25p 13.25p 13.08p 13.10p 193345
10/05/2016 13.36p 13.36p 13.27p 13.28p 176559
09/05/2016 13.35p 13.50p 13.27p 13.27p 14530
06/05/2016 13.39p 13.45p 13.25p 13.35p 507347
05/05/2016 13.40p 13.46p 13.19p 13.35p 73689
04/05/2016 13.90p 14.07p 13.60p 13.77p 145314
03/05/2016 14.35p 14.44p 13.85p 14.10p 779871
29/04/2016 14.52p 14.52p 14.35p 14.44p 94896
28/04/2016 14.38p 14.41p 14.11p 14.38p 154586
27/04/2016 14.34p 14.63p 14.28p 14.59p 298164
26/04/2016 14.38p 14.38p 14.08p 14.28p 82303
25/04/2016 14.10p 14.10p 14.00p 14.00p 47865
22/04/2016 14.23p 14.34p 14.23p 14.27p 541336
21/04/2016 14.39p 14.40p 14.15p 14.34p 133729
20/04/2016 14.29p 14.39p 14.13p 14.35p 83441
19/04/2016 14.00p 14.27p 14.00p 14.27p 591072
18/04/2016 13.80p 13.97p 13.75p 13.97p 233457
15/04/2016 13.88p 13.90p 13.68p 13.90p 72151
14/04/2016 13.94p 13.94p 13.63p 13.83p 184920
13/04/2016 13.61p 13.81p 13.61p 13.76p 51120
12/04/2016 13.42p 13.50p 13.36p 13.40p 630336
11/04/2016 13.35p 13.63p 13.35p 13.49p 54443
08/04/2016 13.00p 13.33p 13.00p 13.31p 473460
07/04/2016 13.29p 13.29p 12.90p 13.06p 20141
06/04/2016 13.01p 13.18p 12.90p 13.09p 28026
05/04/2016 13.44p 13.51p 12.90p 13.10p 24383
04/04/2016 13.45p 13.65p 13.27p 13.51p 50020
01/04/2016 13.70p 13.70p 13.22p 13.39p 18269
31/03/2016 13.80p 13.80p 13.61p 13.64p 131174
30/03/2016 13.45p 13.89p 13.45p 13.80p 184296
29/03/2016 13.43p 13.50p 13.43p 13.50p 42045
24/03/2016 13.64p 13.73p 13.23p 13.40p 9042
23/03/2016 13.77p 13.90p 13.73p 13.73p 51518
22/03/2016 13.65p 13.72p 13.48p 13.64p 96233
21/03/2016 14.06p 14.06p 13.53p 13.70p 16715
18/03/2016 13.89p 13.97p 13.88p 13.93p 12118
17/03/2016 14.16p 14.16p 13.63p 13.77p 16514
16/03/2016 13.83p 13.97p 13.54p 13.72p 19528
15/03/2016 13.77p 13.98p 13.76p 13.76p 11400
14/03/2016 14.20p 14.20p 14.06p 14.10p 80371
11/03/2016 13.85p 14.06p 13.85p 14.06p 81342
10/03/2016 13.64p 13.95p 13.58p 13.64p 63276
09/03/2016 13.69p 13.81p 13.37p 13.59p 100620
08/03/2016 13.80p 13.99p 13.78p 13.71p 36361
07/03/2016 14.20p 14.20p 13.94p 13.99p 47559
04/03/2016 14.35p 14.35p 13.99p 14.23p 110774
03/03/2016 14.16p 14.32p 13.97p 14.19p 91546
02/03/2016 14.31p 14.43p 13.98p 14.15p 56077
01/03/2016 14.06p 14.30p 14.06p 14.26p 13247
29/02/2016 14.31p 14.31p 14.07p 14.27p 33138
26/02/2016 14.00p 14.48p 14.00p 14.35p 16685
25/02/2016 13.26p 14.12p 13.14p 14.05p 29840
24/02/2016 14.01p 14.01p 13.28p 13.41p 48751
23/02/2016 14.35p 14.35p 13.85p 13.87p 43300
22/02/2016 14.00p 14.49p 14.00p 14.47p 2983
19/02/2016 14.11p 14.11p 13.81p 13.98p 178942
18/02/2016 14.05p 14.19p 14.05p 14.07p 654961
17/02/2016 13.94p 14.10p 13.94p 14.06p 27633
16/02/2016 13.85p 13.95p 13.70p 13.85p 46492
15/02/2016 13.67p 13.78p 13.64p 13.78p 26572
12/02/2016 13.00p 13.35p 13.00p 13.32p 19196
11/02/2016 13.80p 14.02p 13.15p 13.27p 7178
10/02/2016 13.94p 14.16p 13.94p 14.02p 82286
09/02/2016 13.80p 14.00p 13.67p 13.90p 505650
08/02/2016 13.87p 14.01p 13.87p 13.89p 57214
05/02/2016 14.01p 14.17p 13.82p 14.00p 29068
04/02/2016 13.94p 14.21p 13.94p 14.17p 22842
03/02/2016 14.27p 14.29p 13.86p 14.03p 39348
02/02/2016 14.65p 14.69p 14.10p 14.27p 35805
01/02/2016 14.65p 14.70p 14.49p 14.69p 101013
29/01/2016 14.74p 14.74p 14.50p 14.63p 111251
28/01/2016 14.55p 14.72p 14.32p 14.57p 45992
27/01/2016 14.41p 14.60p 14.41p 14.50p 66845
26/01/2016 14.05p 14.40p 14.05p 14.40p 1718
25/01/2016 14.28p 14.28p 13.97p 14.19p 74043
22/01/2016 14.41p 14.49p 14.22p 14.44p 245980
21/01/2016 13.73p 14.00p 13.73p 13.97p 243601
20/01/2016 13.91p 13.91p 13.68p 13.73p 61961
19/01/2016 13.94p 14.29p 13.94p 14.26p 132840
18/01/2016 14.29p 14.29p 13.74p 13.98p 54259
15/01/2016 14.85p 14.85p 14.18p 14.18p 146448
14/01/2016 15.00p 15.14p 14.91p 14.96p 213951
13/01/2016 15.25p 15.52p 15.24p 15.26p 56638
12/01/2016 15.10p 15.32p 15.10p 15.15p 263464
11/01/2016 14.97p 15.21p 14.97p 15.10p 4535
08/01/2016 15.09p 15.33p 15.05p 15.06p 32588
07/01/2016 15.23p 15.46p 15.11p 15.45p 37320
06/01/2016 16.03p 16.03p 15.53p 15.64p 32393
05/01/2016 15.78p 15.78p 15.68p 15.69p 33425
04/01/2016 16.02p 16.33p 15.48p 15.64p 72740
31/12/2015 16.41p 16.65p 16.00p 16.33p 12506
30/12/2015 16.20p 16.55p 16.18p 16.50p 40794
29/12/2015 16.35p 16.53p 16.35p 16.48p 92265
24/12/2015 16.56p 16.83p 16.27p 16.51p 0
23/12/2015 16.09p 16.55p 16.09p 16.50p 174064
22/12/2015 15.94p 15.94p 15.69p 15.97p 10930
21/12/2015 16.00p 16.12p 15.96p 16.03p 73815
18/12/2015 15.94p 16.32p 15.76p 15.99p 72623
17/12/2015 16.31p 16.47p 16.02p 16.31p 80006
16/12/2015 15.70p 16.03p 15.70p 16.02p 54886
15/12/2015 15.60p 15.93p 15.53p 15.89p 281833
14/12/2015 15.85p 15.90p 15.29p 15.53p 10513
11/12/2015 16.02p 16.10p 15.61p 15.90p 233876
10/12/2015 15.70p 16.15p 15.70p 16.10p 23962
09/12/2015 15.73p 15.79p 15.54p 15.79p 13135
08/12/2015 15.94p 15.98p 15.49p 15.80p 62119
07/12/2015 16.00p 16.14p 15.96p 15.96p 64284
04/12/2015 16.02p 16.02p 15.74p 16.02p 69207
03/12/2015 16.34p 16.48p 16.03p 16.03p 12820
02/12/2015 16.65p 16.65p 16.19p 16.49p 23419
01/12/2015 16.55p 16.58p 16.44p 16.58p 7728
30/11/2015 16.24p 16.54p 16.14p 16.54p 74983
27/11/2015 16.38p 16.43p 16.28p 16.31p 76677
26/11/2015 16.17p 16.42p 16.17p 16.40p 35152
25/11/2015 16.07p 16.47p 16.07p 16.22p 38331
24/11/2015 16.31p 16.38p 16.08p 16.16p 24562
23/11/2015 16.31p 16.52p 16.31p 16.42p 21733
20/11/2015 16.53p 16.78p 16.42p 16.63p 237479
19/11/2015 16.20p 16.66p 16.20p 16.57p 45730
18/11/2015 16.49p 16.49p 16.31p 16.42p 110042
17/11/2015 16.07p 16.47p 15.90p 16.43p 73322
16/11/2015 15.97p 16.15p 15.91p 16.03p 18355
13/11/2015 16.06p 16.38p 15.96p 15.99p 48079
12/11/2015 15.82p 16.42p 15.75p 16.15p 761010
11/11/2015 15.93p 16.13p 15.64p 15.88p 25878
10/11/2015 15.98p 16.00p 15.64p 15.79p 95438
09/11/2015 16.13p 16.19p 15.65p 15.92p 36308
06/11/2015 16.29p 16.40p 16.17p 16.18p 78385
05/11/2015 16.31p 16.53p 16.00p 16.26p 675466
04/11/2015 16.16p 16.43p 15.91p 16.16p 63538
03/11/2015 16.20p 16.20p 16.01p 16.13p 109792
02/11/2015 16.00p 16.27p 15.90p 16.23p 43818
30/10/2015 15.88p 15.97p 15.72p 15.92p 33788
29/10/2015 16.20p 16.20p 15.62p 15.85p 34289
28/10/2015 15.80p 16.14p 15.80p 16.09p 25723
27/10/2015 16.09p 16.16p 15.81p 15.85p 164272
26/10/2015 16.23p 16.25p 15.85p 16.09p 84968
23/10/2015 16.00p 16.30p 16.00p 16.25p 786453
22/10/2015 15.31p 16.01p 15.31p 15.86p 86920
21/10/2015 15.35p 15.64p 15.23p 15.47p 95416
20/10/2015 15.08p 15.35p 15.08p 15.27p 37495
19/10/2015 15.18p 15.30p 14.99p 15.11p 150059
16/10/2015 15.00p 15.30p 14.98p 15.18p 18646
15/10/2015 15.25p 15.25p 14.69p 14.92p 59098
14/10/2015 14.66p 15.22p 14.61p 15.07p 74315
13/10/2015 14.73p 14.78p 14.49p 14.67p 24123
12/10/2015 15.35p 15.35p 15.02p 15.22p 13606
09/10/2015 15.20p 15.36p 14.93p 15.15p 51238
08/10/2015 14.94p 15.06p 14.73p 15.02p 5160

*Close Price adjusted for both dividends and splits