Compagnie de St-Gobain SA (COD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Compagnie de St-Gobain SA

Date Open High Low Close* Volume
20/09/2019 35.37p 35.71p 35.28p 35.33p 947209
19/09/2019 34.79p 35.33p 34.79p 35.26p 43222
18/09/2019 34.40p 34.85p 34.26p 34.61p 75196
17/09/2019 35.17p 35.26p 34.25p 34.37p 56447
16/09/2019 35.67p 35.67p 35.27p 35.42p 62532
13/09/2019 35.37p 36.17p 35.35p 35.65p 139972
12/09/2019 35.50p 35.57p 34.97p 35.23p 31470
11/09/2019 35.61p 35.86p 35.22p 35.33p 63968
10/09/2019 34.03p 35.35p 34.03p 35.12p 158364
09/09/2019 33.49p 33.95p 33.35p 33.70p 29733
06/09/2019 33.51p 33.72p 33.51p 33.52p 13546
05/09/2019 33.16p 33.60p 33.16p 33.51p 70904
04/09/2019 32.76p 33.03p 32.69p 32.80p 122124
03/09/2019 32.40p 32.60p 32.31p 32.51p 25184
02/09/2019 32.88p 33.08p 32.58p 32.68p 43790
30/08/2019 32.17p 32.87p 32.17p 32.60p 117125
29/08/2019 31.42p 32.05p 31.42p 31.88p 29969
28/08/2019 31.58p 31.59p 31.15p 31.32p 22590
27/08/2019 31.44p 31.98p 31.25p 31.64p 529173
23/08/2019 32.20p 32.35p 31.78p 31.99p 27281
22/08/2019 31.91p 32.36p 31.79p 31.99p 40310
21/08/2019 32.20p 32.54p 32.05p 32.13p 48913
20/08/2019 32.33p 32.38p 31.92p 31.92p 38034
19/08/2019 32.28p 32.47p 32.09p 32.29p 115735
16/08/2019 31.69p 31.89p 31.58p 31.69p 59959
15/08/2019 32.08p 32.08p 31.21p 31.51p 48631
14/08/2019 32.62p 32.63p 31.79p 31.86p 69561
13/08/2019 32.60p 33.31p 32.26p 33.10p 62741
12/08/2019 33.26p 33.26p 32.65p 32.91p 15114
09/08/2019 32.98p 33.11p 32.72p 32.79p 12211
08/08/2019 33.04p 33.34p 32.84p 33.22p 18721
07/08/2019 32.58p 33.21p 32.49p 32.72p 97566
06/08/2019 32.30p 33.21p 32.26p 32.72p 33197
05/08/2019 32.83p 32.83p 32.07p 32.13p 18039
02/08/2019 33.72p 33.72p 32.99p 33.30p 71691
01/08/2019 34.94p 35.14p 34.65p 34.78p 51161
31/07/2019 35.06p 35.26p 34.76p 34.89p 91883
30/07/2019 36.24p 36.24p 34.80p 35.03p 237089
29/07/2019 36.26p 36.60p 36.26p 36.37p 71118
26/07/2019 35.90p 36.69p 35.90p 36.53p 77249
25/07/2019 35.53p 35.62p 34.98p 35.37p 127542
24/07/2019 34.67p 35.33p 34.43p 35.22p 62903
23/07/2019 34.31p 34.83p 34.31p 34.79p 27788
22/07/2019 33.99p 34.13p 33.76p 34.13p 42794
19/07/2019 34.45p 34.51p 34.03p 34.24p 17720
18/07/2019 34.39p 34.39p 33.99p 34.27p 40257
17/07/2019 34.56p 34.96p 34.26p 34.45p 20717
16/07/2019 34.07p 34.74p 33.91p 34.58p 232427
15/07/2019 33.88p 34.01p 33.58p 33.84p 29124
12/07/2019 33.37p 33.88p 33.37p 33.72p 10808
11/07/2019 33.49p 33.78p 33.25p 33.49p 43930
10/07/2019 33.49p 34.13p 33.49p 33.83p 43864
09/07/2019 33.70p 33.70p 33.22p 33.31p 20709
08/07/2019 34.13p 34.17p 33.86p 33.99p 46508
05/07/2019 34.20p 34.58p 33.88p 34.58p 510417
04/07/2019 34.64p 34.76p 34.54p 34.61p 74593
03/07/2019 34.04p 34.60p 34.03p 34.39p 33647
02/07/2019 34.75p 34.75p 33.95p 34.21p 37167
01/07/2019 34.66p 35.29p 34.66p 34.97p 409870
28/06/2019 33.99p 34.28p 33.94p 34.04p 25639
27/06/2019 34.02p 34.18p 33.94p 34.02p 546376
26/06/2019 33.71p 34.04p 33.71p 33.87p 6612001
25/06/2019 33.88p 33.96p 33.80p 33.87p 1643461
24/06/2019 34.10p 34.28p 33.94p 34.17p 14092
21/06/2019 34.47p 34.90p 34.02p 34.20p 1826588
20/06/2019 34.93p 34.94p 34.37p 34.65p 1767222
19/06/2019 34.36p 34.79p 34.33p 34.74p 134739
18/06/2019 33.20p 34.40p 33.01p 34.24p 47464
17/06/2019 33.35p 33.38p 33.17p 33.29p 606306
14/06/2019 33.60p 33.60p 33.22p 33.48p 31568
13/06/2019 33.03p 33.78p 33.03p 33.66p 24436
12/06/2019 33.19p 33.52p 32.97p 33.31p 117099
11/06/2019 32.70p 33.63p 32.70p 33.55p 102786
10/06/2019 32.54p 32.67p 32.46p 32.57p 432015
07/06/2019 33.48p 33.87p 33.20p 33.65p 1182768
06/06/2019 33.19p 33.40p 33.01p 33.17p 56360
05/06/2019 33.07p 33.65p 32.98p 33.49p 3655484
04/06/2019 32.00p 33.12p 31.43p 32.99p 9258722
03/06/2019 32.15p 32.72p 32.04p 32.47p 25399
31/05/2019 32.33p 32.44p 32.19p 32.44p 170936
30/05/2019 32.70p 32.87p 32.69p 32.69p 30331
29/05/2019 32.68p 32.70p 32.42p 32.53p 1256150
28/05/2019 33.33p 33.35p 33.03p 33.15p 8100
24/05/2019 33.24p 33.53p 33.18p 33.27p 80457
23/05/2019 33.34p 33.44p 33.06p 33.31p 94288
22/05/2019 33.47p 33.96p 33.32p 33.53p 207154
21/05/2019 34.22p 34.24p 33.76p 33.83p 84606
20/05/2019 34.24p 34.32p 33.82p 34.01p 207323
17/05/2019 34.26p 34.26p 33.79p 33.92p 29398
16/05/2019 32.33p 34.43p 32.33p 34.38p 923137
15/05/2019 34.21p 34.23p 33.49p 33.82p 52139
14/05/2019 33.60p 33.90p 33.60p 33.70p 73710
13/05/2019 33.40p 33.83p 33.29p 33.48p 77835
10/05/2019 34.32p 34.38p 33.28p 33.28p 32483
09/05/2019 34.62p 34.62p 33.94p 34.02p 37878
08/05/2019 34.58p 35.01p 34.54p 34.95p 76040
07/05/2019 35.44p 35.54p 34.57p 34.64p 184066
03/05/2019 36.27p 36.31p 36.00p 36.01p 27704
02/05/2019 36.53p 36.77p 36.12p 36.34p 42355
01/05/2019 36.20p 35.82p 35.82p 35.82p 0
30/04/2019 36.20p 36.60p 35.82p 35.82p 77347
29/04/2019 36.37p 36.51p 36.08p 36.08p 36197
26/04/2019 36.27p 36.40p 35.82p 35.82p 1171733
25/04/2019 36.15p 36.15p 35.54p 35.54p 3207749
24/04/2019 36.44p 36.74p 35.79p 35.79p 112565
23/04/2019 37.12p 37.12p 35.96p 35.96p 115921
18/04/2019 36.83p 37.18p 36.17p 36.17p 141582
17/04/2019 36.85p 37.08p 36.14p 36.14p 119808
16/04/2019 36.10p 36.81p 36.10p 36.76p 246123
15/04/2019 35.92p 36.16p 35.78p 35.78p 97416
12/04/2019 35.43p 36.17p 35.29p 35.90p 166638
11/04/2019 35.25p 35.90p 35.01p 35.77p 115581
10/04/2019 34.66p 35.28p 34.65p 35.14p 1028201
09/04/2019 34.92p 35.19p 34.59p 34.61p 393933
08/04/2019 35.10p 35.28p 34.93p 34.99p 41582
05/04/2019 34.87p 35.18p 34.81p 35.11p 45668
04/04/2019 34.40p 35.02p 34.15p 34.91p 125108
03/04/2019 35.32p 35.32p 34.45p 34.64p 191197
02/04/2019 33.13p 33.61p 32.94p 33.47p 185492
01/04/2019 32.55p 33.39p 32.55p 33.33p 180657
29/03/2019 32.21p 32.65p 32.01p 32.28p 184409
28/03/2019 31.99p 32.19p 31.74p 31.77p 88713
27/03/2019 31.38p 32.25p 31.38p 32.02p 202655
26/03/2019 31.00p 31.14p 30.19p 31.08p 57126
25/03/2019 30.79p 31.00p 30.52p 30.71p 91423
22/03/2019 32.42p 32.42p 31.03p 31.07p 61526
21/03/2019 32.58p 32.71p 32.37p 32.45p 63699
20/03/2019 32.74p 32.74p 32.56p 32.64p 45715
19/03/2019 32.97p 32.97p 32.69p 32.72p 180076
18/03/2019 33.55p 34.78p 32.90p 32.93p 27225
15/03/2019 32.63p 33.15p 32.60p 33.13p 307803
14/03/2019 32.40p 33.00p 32.40p 32.72p 239508
13/03/2019 31.68p 32.19p 31.66p 32.15p 271782
12/03/2019 31.30p 32.60p 31.30p 31.91p 120346
11/03/2019 31.17p 31.41p 30.74p 31.34p 47154
08/03/2019 31.06p 31.27p 30.83p 31.23p 35801
07/03/2019 31.85p 31.85p 31.05p 31.09p 332064
06/03/2019 31.53p 31.71p 31.41p 31.50p 29417
05/03/2019 31.99p 31.99p 31.55p 31.76p 77132
04/03/2019 31.85p 32.03p 31.17p 31.84p 109377
01/03/2019 31.93p 31.94p 31.33p 31.34p 114873
28/02/2019 31.90p 32.01p 31.63p 32.01p 70275
27/02/2019 32.38p 32.42p 31.90p 32.33p 118408
26/02/2019 32.24p 32.68p 32.01p 32.67p 336332
25/02/2019 32.38p 32.65p 32.26p 32.64p 741560
22/02/2019 31.87p 32.93p 31.87p 32.46p 1182729
21/02/2019 33.03p 33.08p 32.65p 32.90p 57557
20/02/2019 32.90p 33.25p 32.81p 33.17p 215130
19/02/2019 32.79p 32.96p 32.49p 32.73p 103208
18/02/2019 32.56p 32.81p 32.46p 32.73p 98725
15/02/2019 31.69p 32.85p 31.53p 32.60p 238026
14/02/2019 30.86p 31.84p 30.86p 31.65p 163837
13/02/2019 30.94p 31.23p 30.89p 31.10p 142366
12/02/2019 31.34p 31.34p 30.88p 30.90p 33204
11/02/2019 31.72p 31.92p 30.89p 31.07p 48332
08/02/2019 31.29p 31.54p 30.73p 30.88p 140242
07/02/2019 31.94p 32.29p 31.38p 31.43p 297178
06/02/2019 31.58p 31.94p 31.50p 31.89p 258647
05/02/2019 29.99p 31.75p 29.93p 31.71p 315522
04/02/2019 29.90p 30.08p 29.75p 29.77p 22357
01/02/2019 30.29p 30.31p 29.83p 30.20p 47406
31/01/2019 30.56p 31.03p 29.93p 30.07p 54999
30/01/2019 31.13p 31.13p 30.31p 30.39p 24164
29/01/2019 30.67p 30.91p 30.55p 30.58p 40383
28/01/2019 30.57p 31.20p 30.50p 30.86p 69684
25/01/2019 30.31p 31.07p 30.19p 30.97p 61924
24/01/2019 29.70p 30.84p 29.64p 30.18p 29027
23/01/2019 29.85p 30.10p 29.67p 30.05p 55492
22/01/2019 29.78p 30.25p 29.70p 30.25p 21901
21/01/2019 29.75p 29.83p 29.55p 29.78p 181297
18/01/2019 29.19p 30.02p 29.19p 29.92p 104161
17/01/2019 28.82p 29.44p 28.68p 29.41p 88772
16/01/2019 28.95p 29.08p 28.75p 29.00p 45466
15/01/2019 29.18p 29.26p 28.71p 28.86p 87897
14/01/2019 29.42p 29.42p 28.09p 28.65p 51281
11/01/2019 29.40p 29.70p 28.58p 28.76p 71508
10/01/2019 29.40p 30.04p 29.39p 29.40p 302922
09/01/2019 29.70p 30.14p 29.55p 29.94p 20213
08/01/2019 29.09p 29.97p 29.09p 29.70p 16884
07/01/2019 29.58p 29.58p 28.90p 29.06p 20202
04/01/2019 28.90p 29.44p 28.82p 29.36p 19812
03/01/2019 28.55p 28.92p 28.49p 28.55p 70785
02/01/2019 29.28p 29.28p 28.36p 28.75p 11014
31/12/2018 29.17p 29.24p 29.11p 29.14p 1708
28/12/2018 28.65p 29.00p 28.65p 28.95p 29725
27/12/2018 28.06p 28.72p 28.00p 28.18p 12887
24/12/2018 28.48p 28.50p 28.25p 28.27p 1890
21/12/2018 28.40p 28.61p 28.31p 28.45p 50318
20/12/2018 28.32p 28.84p 28.24p 28.50p 159021
19/12/2018 28.98p 28.98p 28.82p 28.96p 14266
18/12/2018 28.89p 29.18p 28.80p 28.88p 22986
17/12/2018 29.58p 29.64p 28.83p 28.99p 79044
14/12/2018 29.85p 29.85p 29.50p 29.56p 100890
13/12/2018 30.83p 43.23p 30.17p 30.18p 564060
12/12/2018 30.13p 30.70p 30.02p 30.67p 397362
11/12/2018 29.75p 30.58p 29.75p 30.47p 183695
10/12/2018 29.70p 29.75p 29.42p 29.55p 467744
07/12/2018 30.08p 30.32p 29.63p 29.95p 19952
06/12/2018 30.51p 30.53p 29.54p 29.57p 88694
05/12/2018 32.58p 32.58p 30.76p 30.98p 76770

*Close Price adjusted for both dividends and splits