Gdf Suez SA (0LD0) Share Price

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

Date Open High Low Close* Volume
19/12/2014 20.00p 20.00p 19.18p 19.42p 240140
18/12/2014 18.40p 19.59p 18.40p 19.42p 220525
17/12/2014 18.51p 18.78p 18.48p 19.42p 208969
16/12/2014 18.23p 18.77p 18.23p 19.42p 178937
15/12/2014 18.82p 18.85p 18.00p 19.42p 56518
12/12/2014 19.33p 19.33p 18.92p 19.42p 240131
11/12/2014 19.35p 19.47p 19.35p 19.42p 23183
10/12/2014 19.65p 19.81p 19.51p 19.42p 566470
09/12/2014 20.07p 20.15p 19.61p 19.42p 32431
08/12/2014 20.34p 20.39p 20.20p 19.42p 102582
05/12/2014 19.92p 20.56p 19.92p 19.42p 184577
04/12/2014 20.05p 20.21p 19.47p 19.42p 136798
03/12/2014 19.83p 20.05p 19.68p 19.42p 49683
02/12/2014 19.97p 20.05p 19.67p 19.42p 55241
01/12/2014 19.65p 19.96p 19.63p 19.42p 14029
28/11/2014 19.91p 19.91p 19.52p 19.42p 374306
27/11/2014 19.43p 19.90p 19.43p 19.42p 244523
26/11/2014 19.39p 19.49p 19.16p 19.42p 85765
25/11/2014 19.08p 19.28p 18.96p 19.42p 78383
24/11/2014 18.90p 19.13p 18.68p 19.42p 232125
21/11/2014 18.31p 18.87p 18.31p 19.42p 132678
20/11/2014 18.80p 18.80p 18.20p 19.42p 15572
19/11/2014 18.75p 18.75p 18.67p 19.42p 47563
18/11/2014 18.33p 18.67p 18.33p 19.42p 84519
17/11/2014 18.15p 18.47p 18.15p 19.42p 46055
14/11/2014 18.15p 18.47p 18.15p 19.42p 27194
13/11/2014 18.81p 18.81p 18.11p 19.42p 208083
12/11/2014 18.91p 18.91p 18.17p 19.42p 151723
11/11/2014 19.00p 19.00p 18.67p 19.42p 37139
10/11/2014 18.68p 18.85p 18.55p 19.42p 172824
07/11/2014 19.02p 19.02p 18.33p 19.42p 37769
06/11/2014 19.01p 19.07p 18.80p 19.42p 47640
05/11/2014 18.76p 18.80p 18.69p 19.42p 163887
04/11/2014 18.93p 18.93p 18.35p 19.42p 63334
03/11/2014 19.50p 19.50p 18.47p 19.42p 21141
31/10/2014 19.05p 19.38p 19.05p 19.42p 184557
30/10/2014 19.13p 19.13p 18.63p 19.42p 78370
29/10/2014 18.77p 18.93p 18.64p 19.42p 64567
28/10/2014 18.16p 18.74p 18.16p 19.42p 144956
27/10/2014 18.26p 18.30p 17.83p 19.42p 18970
24/10/2014 18.15p 18.20p 17.90p 19.42p 188279
23/10/2014 17.72p 18.29p 17.72p 19.42p 193731
22/10/2014 17.51p 18.00p 17.51p 19.42p 113590
21/10/2014 17.73p 17.99p 17.53p 19.42p 159164
20/10/2014 17.66p 17.76p 17.54p 19.42p 6007342
17/10/2014 16.80p 17.83p 16.80p 19.42p 6769545
16/10/2014 17.22p 17.22p 16.29p 19.42p 231962
15/10/2014 17.95p 17.95p 17.07p 19.42p 72499
14/10/2014 18.00p 18.14p 17.74p 19.42p 85986
13/10/2014 18.00p 18.15p 17.78p 19.42p 732611
10/10/2014 18.70p 18.83p 18.43p 19.42p 51717
09/10/2014 19.20p 19.20p 18.51p 19.42p 234978
08/10/2014 19.42p 19.42p 18.92p 19.42p 242858
07/10/2014 19.38p 19.38p 18.99p 19.42p 18106
06/10/2014 19.66p 19.66p 19.17p 19.42p 32667
03/10/2014 19.22p 19.51p 19.22p 19.42p 68031
02/10/2014 19.98p 19.98p 19.10p 19.42p 68184
01/10/2014 19.94p 19.94p 19.72p 19.42p 42225
30/09/2014 19.64p 19.93p 19.54p 19.42p 419465
29/09/2014 19.76p 19.76p 19.22p 19.42p 18805
26/09/2014 19.24p 19.67p 19.24p 19.42p 3579
25/09/2014 19.47p 19.67p 19.29p 19.42p 25102
24/09/2014 19.42p 19.50p 19.19p 19.42p 122551
23/09/2014 19.51p 19.71p 19.08p 19.42p 209266
22/09/2014 19.75p 19.86p 19.71p 19.42p 13510
19/09/2014 19.70p 19.88p 19.52p 19.42p 132340
18/09/2014 19.34p 19.64p 19.31p 19.42p 145521
17/09/2014 19.57p 19.57p 19.26p 19.42p 213917
16/09/2014 19.57p 19.57p 19.22p 19.42p 30415
15/09/2014 19.20p 19.50p 19.20p 19.42p 95806
12/09/2014 19.47p 19.47p 19.07p 19.42p 23663
11/09/2014 19.65p 19.65p 19.11p 19.42p 134416
10/09/2014 19.58p 19.58p 19.22p 19.42p 651795
09/09/2014 19.70p 19.70p 19.09p 19.42p 43177
08/09/2014 19.65p 19.65p 19.29p 19.42p 10540
05/09/2014 19.34p 19.75p 19.34p 19.42p 326820
04/09/2014 18.91p 19.34p 18.91p 19.42p 138324
03/09/2014 19.04p 19.04p 18.66p 19.42p 6474
02/09/2014 19.08p 19.08p 18.93p 19.42p 17347
01/09/2014 18.75p 19.05p 18.69p 19.42p 40640
29/08/2014 18.80p 18.80p 18.47p 19.42p 87267
28/08/2014 18.50p 18.75p 18.40p 19.42p 470154
27/08/2014 18.69p 18.72p 18.64p 19.42p 42779
26/08/2014 18.89p 18.89p 18.51p 19.42p 332059
22/08/2014 18.67p 18.67p 18.44p 19.42p 44655
21/08/2014 18.70p 18.73p 18.44p 19.42p 59345
20/08/2014 19.03p 19.03p 18.41p 19.42p 594700
19/08/2014 18.98p 19.09p 18.78p 19.42p 8078
18/08/2014 19.14p 19.24p 18.97p 19.42p 38637
15/08/2014 18.92p 19.28p 18.67p 19.42p 37456
14/08/2014 19.04p 19.04p 18.72p 19.42p 2243
13/08/2014 18.62p 18.94p 18.61p 19.42p 384358
12/08/2014 18.86p 18.86p 18.41p 19.42p 27312
11/08/2014 18.55p 18.75p 18.55p 19.42p 29257
08/08/2014 18.56p 18.59p 18.30p 19.42p 7845
07/08/2014 18.70p 18.70p 18.33p 19.42p 55066
06/08/2014 18.70p 18.85p 18.70p 19.42p 164983
05/08/2014 18.75p 19.08p 18.66p 19.42p 37599
04/08/2014 19.29p 19.29p 18.53p 19.42p 28481
01/08/2014 19.44p 19.44p 18.84p 19.42p 9545
31/07/2014 19.65p 19.65p 19.11p 19.42p 120015
30/07/2014 19.82p 19.89p 19.58p 19.42p 80036
29/07/2014 19.78p 19.98p 19.53p 19.42p 616197
28/07/2014 19.86p 19.86p 19.39p 19.42p 25250
25/07/2014 20.07p 20.20p 19.73p 19.42p 36543
24/07/2014 20.02p 20.39p 20.02p 19.42p 80898
23/07/2014 20.22p 20.28p 19.87p 19.42p 97145
22/07/2014 19.94p 20.23p 19.94p 19.42p 498914
21/07/2014 19.65p 20.02p 19.65p 19.42p 11491
18/07/2014 19.57p 19.77p 19.46p 19.42p 55975
17/07/2014 19.88p 19.88p 19.67p 19.42p 552
16/07/2014 19.81p 19.96p 19.81p 19.42p 6376
15/07/2014 19.86p 19.86p 19.51p 19.42p 2967
14/07/2014 19.66p 19.73p 19.42p 19.42p 12544
11/07/2014 19.60p 19.95p 19.27p 19.42p 0
10/07/2014 19.83p 19.83p 19.27p 19.42p 225
09/07/2014 19.65p 19.90p 19.58p 19.42p 68190
08/07/2014 20.50p 20.50p 19.42p 19.42p 0
07/07/2014 20.46p 20.46p 20.02p 19.42p 101189
04/07/2014 20.05p 20.47p 19.42p 19.42p 0
03/07/2014 20.10p 20.45p 20.10p 19.42p 1123
02/07/2014 20.60p 20.60p 20.11p 19.42p 18338
01/07/2014 20.10p 20.42p 20.10p 19.42p 112513
30/06/2014 20.22p 20.40p 19.99p 19.42p 67990
27/06/2014 20.50p 20.50p 20.18p 19.42p 275752
26/06/2014 20.48p 20.48p 20.19p 19.42p 43946
25/06/2014 20.40p 20.51p 20.18p 19.42p 25797
24/06/2014 20.68p 20.87p 20.50p 19.42p 28911
23/06/2014 20.40p 20.66p 20.40p 19.42p 188615
20/06/2014 20.90p 20.90p 20.57p 19.42p 6921
19/06/2014 20.97p 21.37p 19.42p 19.42p 0
18/06/2014 20.72p 20.83p 20.72p 19.42p 284997
17/06/2014 20.83p 20.83p 20.37p 19.42p 24041
16/06/2014 20.81p 20.81p 20.58p 19.42p 10350
13/06/2014 20.65p 20.74p 20.31p 19.42p 859
12/06/2014 20.92p 20.92p 20.31p 19.42p 6428
11/06/2014 21.01p 21.10p 20.80p 19.42p 183500
10/06/2014 20.97p 21.08p 20.75p 19.42p 12000
09/06/2014 20.81p 21.11p 20.65p 19.42p 13762
06/06/2014 20.44p 20.99p 20.44p 19.42p 179444
05/06/2014 20.50p 20.86p 20.50p 19.42p 1356
04/06/2014 20.27p 20.58p 20.23p 19.42p 10635
03/06/2014 20.19p 20.90p 20.19p 19.42p 100405
02/06/2014 20.63p 20.63p 20.33p 19.42p 78967
30/05/2014 20.24p 20.50p 20.17p 19.42p 87502
29/05/2014 20.40p 20.40p 20.07p 19.42p 47481
28/05/2014 20.40p 20.40p 20.06p 19.42p 13482
27/05/2014 20.22p 20.47p 20.22p 19.42p 2850
23/05/2014 20.18p 20.57p 19.42p 19.42p 0
22/05/2014 19.67p 20.33p 19.67p 19.42p 116180
21/05/2014 19.47p 19.98p 19.47p 19.42p 24462
20/05/2014 19.42p 19.78p 19.42p 19.42p 113246
19/05/2014 19.10p 19.74p 19.10p 19.42p 334387
16/05/2014 19.38p 19.47p 19.14p 19.42p 809747
15/05/2014 19.47p 19.66p 19.08p 19.42p 1730
14/05/2014 19.60p 19.70p 19.42p 19.42p 315981
13/05/2014 19.33p 19.58p 19.28p 19.46p 12883
12/05/2014 19.23p 19.53p 19.16p 19.40p 345595
09/05/2014 18.68p 19.32p 18.68p 19.31p 1845
08/05/2014 18.59p 19.07p 18.59p 18.76p 195258
07/05/2014 18.64p 18.80p 18.61p 18.61p 374031
06/05/2014 18.80p 18.83p 18.40p 18.57p 106673
02/05/2014 18.44p 18.59p 18.44p 19.24p 231735
01/05/2014 18.96p 19.24p 17.90p 19.24p 0
30/04/2014 18.08p 18.27p 17.90p 19.24p 570294
29/04/2014 19.34p 19.34p 18.88p 19.24p 93863
28/04/2014 19.10p 19.19p 18.85p 19.24p 610968
25/04/2014 19.52p 19.52p 18.95p 19.24p 95579
24/04/2014 19.60p 19.60p 19.08p 19.39p 1823
23/04/2014 19.78p 19.80p 19.28p 19.57p 323913
22/04/2014 19.85p 20.00p 19.85p 19.89p 5298
17/04/2014 19.66p 19.97p 19.66p 19.86p 207834
16/04/2014 19.70p 19.97p 19.70p 19.88p 52266
15/04/2014 19.64p 19.81p 19.34p 19.66p 3960
14/04/2014 19.51p 19.80p 19.48p 19.78p 2760
11/04/2014 19.56p 19.67p 19.33p 19.63p 58685
10/04/2014 19.86p 20.00p 19.61p 19.85p 53961
09/04/2014 19.77p 20.11p 19.63p 19.86p 19124
08/04/2014 19.77p 20.02p 19.67p 19.88p 39857
07/04/2014 19.52p 19.83p 19.50p 19.80p 7540
04/04/2014 19.52p 19.74p 19.31p 19.60p 9029
03/04/2014 19.70p 19.78p 19.40p 19.71p 38537
02/04/2014 19.70p 19.81p 19.69p 19.74p 220794
01/04/2014 19.64p 19.89p 19.51p 19.81p 3901
31/03/2014 19.70p 19.92p 19.56p 19.82p 235902
28/03/2014 19.80p 19.96p 19.64p 19.88p 5842
27/03/2014 19.70p 19.70p 19.66p 19.70p 3395
26/03/2014 19.52p 19.73p 19.42p 19.70p 9735
25/03/2014 19.31p 19.76p 19.31p 19.73p 338534
24/03/2014 19.80p 19.80p 19.10p 19.40p 87723
21/03/2014 19.58p 19.58p 19.50p 19.51p 9300
20/03/2014 19.25p 19.63p 19.25p 19.63p 58264
19/03/2014 19.66p 19.75p 19.42p 19.71p 61317
18/03/2014 19.08p 19.84p 19.08p 19.70p 45755
17/03/2014 19.00p 19.23p 18.90p 19.08p 1583
14/03/2014 18.73p 18.94p 18.59p 18.87p 1221
13/03/2014 19.26p 19.26p 18.97p 18.97p 567
12/03/2014 18.91p 19.24p 18.91p 19.10p 22007
11/03/2014 19.00p 19.33p 19.00p 19.12p 18123
10/03/2014 18.65p 18.94p 18.65p 18.91p 51029

*Close Price adjusted for both dividends and splits