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
08/08/2012 26.86p 26.86p 26.34p 26.34p 55116
07/08/2012 26.01p 27.18p 26.01p 27.05p 232
06/08/2012 25.43p 26.17p 25.43p 25.92p 50717
03/08/2012 24.07p 25.34p 24.07p 25.04p 2043
02/08/2012 24.63p 24.63p 24.17p 24.17p 509
01/08/2012 24.63p 24.63p 24.41p 24.63p 2753
31/07/2012 25.16p 25.16p 24.57p 24.66p 125684
30/07/2012 24.88p 24.93p 24.59p 24.87p 5900
27/07/2012 25.55p 25.70p 24.41p 24.53p 10893
26/07/2012 26.17p 27.64p 26.02p 27.25p 27093
25/07/2012 26.03p 27.34p 26.03p 26.55p 50946
24/07/2012 26.29p 26.38p 26.12p 26.29p 164
23/07/2012 26.68p 26.68p 26.00p 26.20p 12489
20/07/2012 28.07p 28.07p 27.27p 27.52p 16180
19/07/2012 28.05p 28.05p 27.50p 28.05p 0
18/07/2012 27.50p 27.99p 27.50p 27.50p 7850
17/07/2012 28.04p 28.15p 27.27p 27.49p 31094
16/07/2012 27.92p 28.10p 27.92p 27.92p 21617
13/07/2012 27.77p 27.77p 27.65p 27.77p 61
12/07/2012 27.76p 27.76p 27.55p 27.76p 7863
11/07/2012 27.93p 28.82p 27.89p 27.93p 0
10/07/2012 28.28p 28.82p 27.89p 28.82p 0
09/07/2012 28.18p 28.18p 27.89p 28.18p 99618
06/07/2012 29.09p 29.09p 28.18p 28.52p 8285
05/07/2012 29.92p 30.00p 29.32p 29.32p 13799
04/07/2012 29.80p 29.84p 29.38p 29.80p 81204
03/07/2012 29.66p 30.11p 28.95p 29.66p 0
02/07/2012 29.05p 30.11p 28.95p 29.65p 45420
29/06/2012 28.43p 28.98p 28.25p 28.98p 33178
28/06/2012 27.35p 27.35p 26.96p 27.35p 6996
27/06/2012 26.84p 27.10p 26.84p 26.84p 28
26/06/2012 26.65p 26.67p 26.65p 26.65p 1926
25/06/2012 27.40p 27.61p 26.88p 26.88p 0
22/06/2012 27.48p 27.61p 27.48p 27.48p 5023
21/06/2012 27.52p 28.29p 27.48p 28.07p 68248
20/06/2012 27.58p 27.83p 27.58p 27.58p 10883
19/06/2012 26.85p 27.38p 26.85p 27.38p 3477
18/06/2012 27.57p 29.19p 26.65p 27.01p 1022040
15/06/2012 26.57p 27.25p 26.57p 27.08p 54141
14/06/2012 26.28p 26.67p 26.12p 26.29p 5307
13/06/2012 27.18p 27.18p 26.15p 26.15p 3506
12/06/2012 26.81p 27.16p 26.81p 27.16p 40867
11/06/2012 27.36p 27.83p 26.82p 26.82p 14914
08/06/2012 27.64p 28.10p 27.29p 27.64p 66791
07/06/2012 29.51p 29.51p 27.77p 27.77p 370808
06/06/2012 28.70p 29.60p 28.70p 29.26p 96
01/06/2012 28.72p 28.95p 27.55p 27.61p 20037
31/05/2012 29.48p 29.48p 28.35p 28.35p 1857620
30/05/2012 30.44p 30.44p 29.24p 29.24p 72200
29/05/2012 30.65p 30.71p 30.48p 30.65p 4836
28/05/2012 30.80p 30.98p 30.43p 30.80p 31802
25/05/2012 30.25p 30.48p 30.14p 30.25p 101591
24/05/2012 29.93p 30.07p 29.42p 29.93p 59032
23/05/2012 30.17p 30.17p 29.61p 29.61p 34854
22/05/2012 30.17p 30.75p 30.17p 30.75p 28728
21/05/2012 29.08p 30.08p 29.03p 29.66p 35230
18/05/2012 28.93p 29.18p 28.92p 28.92p 13139
17/05/2012 29.72p 29.72p 29.07p 29.15p 98505
16/05/2012 29.23p 29.82p 29.23p 29.82p 3450
15/05/2012 30.48p 30.48p 29.32p 29.32p 8558
14/05/2012 30.91p 30.91p 30.25p 30.32p 9106
11/05/2012 31.05p 31.29p 30.62p 31.05p 16035
10/05/2012 31.26p 31.28p 31.05p 31.28p 34139
09/05/2012 31.51p 31.51p 30.09p 30.91p 21267
08/05/2012 32.31p 32.31p 31.42p 31.66p 6299
04/05/2012 32.42p 32.42p 31.57p 31.83p 49224
03/05/2012 31.95p 32.36p 31.87p 31.95p 8212
02/05/2012 32.28p 32.47p 31.94p 32.28p 6415
01/05/2012 32.29p 32.29p 31.67p 31.67p 0
30/04/2012 32.29p 32.29p 31.67p 31.67p 11881
27/04/2012 31.34p 32.19p 31.34p 31.94p 4030
26/04/2012 31.94p 31.94p 31.15p 31.33p 3056
25/04/2012 30.95p 32.19p 30.86p 32.19p 19612
24/04/2012 29.92p 30.80p 29.92p 30.50p 7104
23/04/2012 30.05p 30.56p 29.66p 29.66p 14136
20/04/2012 30.38p 30.45p 29.93p 30.38p 4194
19/04/2012 31.58p 31.74p 30.51p 30.97p 244695
18/04/2012 32.15p 32.24p 31.24p 31.51p 53515
17/04/2012 30.44p 32.31p 30.44p 32.31p 28072
16/04/2012 29.89p 30.49p 29.70p 30.49p 751
13/04/2012 30.34p 30.34p 29.90p 30.34p 21186
12/04/2012 30.56p 30.71p 30.09p 30.57p 11058
11/04/2012 29.93p 31.02p 29.93p 30.51p 22472
10/04/2012 31.05p 31.05p 30.00p 30.44p 18572
05/04/2012 31.44p 31.53p 30.92p 31.44p 28904
04/04/2012 32.33p 32.33p 31.28p 31.70p 68131
03/04/2012 33.31p 33.31p 32.54p 32.65p 15782
02/04/2012 32.71p 33.57p 32.71p 32.71p 17209
30/03/2012 33.54p 33.66p 33.40p 33.54p 16756
29/03/2012 34.00p 34.00p 33.09p 33.31p 4440
28/03/2012 35.07p 35.07p 34.05p 34.38p 7223
27/03/2012 34.97p 35.16p 34.90p 34.97p 9176
26/03/2012 35.15p 35.15p 34.47p 34.47p 750
23/03/2012 34.65p 34.95p 34.30p 34.65p 10751
22/03/2012 35.46p 35.46p 34.39p 34.76p 3982
21/03/2012 35.87p 35.87p 35.17p 35.17p 236804
20/03/2012 36.60p 36.60p 35.74p 35.88p 12057
19/03/2012 37.04p 37.04p 36.67p 37.04p 100491
16/03/2012 37.15p 37.26p 36.97p 37.15p 6060
15/03/2012 36.85p 37.24p 36.85p 36.85p 11066
14/03/2012 36.54p 36.83p 36.54p 36.54p 10040
13/03/2012 35.58p 36.35p 35.58p 36.29p 80986
12/03/2012 35.15p 35.44p 35.10p 35.15p 13388
09/03/2012 35.13p 35.54p 34.88p 35.13p 8426
08/03/2012 34.35p 35.10p 34.35p 35.02p 7016
07/03/2012 33.65p 33.85p 33.65p 33.65p 67501
06/03/2012 35.31p 35.31p 33.60p 33.92p 13258
05/03/2012 36.07p 36.07p 35.38p 35.38p 60588
02/03/2012 36.13p 36.47p 36.13p 36.13p 3983
01/03/2012 35.56p 36.24p 35.56p 36.24p 15086
29/02/2012 35.64p 36.26p 35.56p 35.60p 11192
28/02/2012 35.65p 35.65p 35.29p 35.65p 5216
27/02/2012 35.74p 35.95p 35.31p 35.74p 12779
24/02/2012 35.65p 36.17p 35.65p 36.06p 165968
23/02/2012 36.35p 36.35p 35.51p 35.69p 24785
22/02/2012 36.70p 37.03p 36.12p 36.12p 230207
21/02/2012 37.32p 37.32p 36.71p 36.78p 82976
20/02/2012 37.15p 37.23p 37.05p 37.20p 3898
17/02/2012 35.70p 36.70p 35.63p 36.70p 35427
16/02/2012 34.39p 34.80p 34.25p 34.76p 25117
15/02/2012 35.43p 35.43p 34.66p 34.66p 11630
14/02/2012 35.19p 35.19p 35.19p 35.19p 3006
13/02/2012 35.49p 35.50p 34.52p 34.52p 7734
10/02/2012 34.91p 35.01p 34.81p 34.81p 10909
09/02/2012 36.05p 36.06p 35.35p 35.72p 18235
08/02/2012 35.72p 35.77p 35.72p 35.74p 4129
07/02/2012 35.35p 35.35p 35.22p 35.22p 2352
06/02/2012 35.81p 35.81p 35.54p 35.61p 14191
03/02/2012 35.82p 36.40p 35.81p 36.40p 8298
02/02/2012 35.68p 35.68p 35.65p 35.65p 31633
01/02/2012 34.30p 34.30p 33.58p 33.64p 0
31/01/2012 34.30p 34.30p 33.58p 33.64p 0
30/01/2012 34.30p 34.30p 33.58p 33.64p 6741
27/01/2012 35.22p 35.22p 34.65p 34.65p 30612
26/01/2012 34.72p 35.51p 34.72p 35.51p 393
25/01/2012 34.49p 34.49p 34.23p 34.23p 9414
24/01/2012 34.47p 35.19p 34.47p 35.19p 0
23/01/2012 34.47p 35.19p 34.47p 35.19p 2306
20/01/2012 34.11p 34.11p 33.96p 33.97p 1155
19/01/2012 33.53p 34.52p 33.53p 34.52p 54458
18/01/2012 32.35p 33.22p 32.35p 33.22p 38143
17/01/2012 33.00p 33.00p 32.38p 32.49p 20626
16/01/2012 31.74p 31.83p 31.74p 31.83p 708
13/01/2012 32.31p 32.59p 31.58p 31.67p 0
12/01/2012 32.31p 32.59p 31.58p 31.67p 36225
11/01/2012 31.70p 31.70p 31.44p 31.44p 15708
10/01/2012 29.71p 30.87p 29.45p 30.87p 901
09/01/2012 29.34p 29.34p 29.34p 29.34p 1241
06/01/2012 29.20p 29.20p 29.20p 29.20p 732
05/01/2012 29.95p 29.95p 29.67p 29.67p 16145
04/01/2012 30.53p 30.53p 30.30p 30.30p 2806
03/01/2012 30.35p 30.56p 30.35p 30.56p 8740
30/12/2011 28.95p 28.95p 28.95p 28.95p 0
29/12/2011 28.95p 28.95p 28.95p 28.95p 271365
28/12/2011 28.43p 28.43p 28.43p 28.43p 2536
23/12/2011 28.95p 28.95p 28.53p 28.60p 0
22/12/2011 28.95p 28.95p 28.53p 28.60p 1160
21/12/2011 27.96p 28.46p 27.95p 27.95p 1023
20/12/2011 27.39p 28.50p 27.51p 27.51p 0
19/12/2011 27.39p 27.51p 27.43p 27.51p 0
16/12/2011 27.39p 28.70p 27.39p 27.51p 1944
15/12/2011 28.03p 28.70p 28.07p 28.70p 0
14/12/2011 28.03p 28.70p 28.03p 28.70p 47562
13/12/2011 30.52p 30.52p 29.92p 30.52p 0
12/12/2011 30.52p 30.52p 30.34p 30.52p 0
09/12/2011 30.52p 30.52p 30.52p 30.52p 300
08/12/2011 30.20p 30.20p 30.20p 30.20p 1500
07/12/2011 31.37p 31.37p 31.37p 31.37p 33171
06/12/2011 32.15p 32.15p 32.01p 32.01p 474
05/12/2011 31.87p 32.16p 31.87p 32.16p 273157
02/12/2011 31.76p 31.76p 31.28p 31.76p 25
01/12/2011 31.33p 31.68p 31.31p 31.34p 1960
30/11/2011 29.63p 29.86p 29.63p 29.63p 0
29/11/2011 29.63p 29.82p 29.00p 29.63p 744
28/11/2011 27.35p 29.25p 27.35p 27.35p 0
25/11/2011 27.35p 27.35p 27.35p 27.35p 1102
24/11/2011 27.65p 27.65p 27.65p 27.65p 98550
23/11/2011 27.64p 27.75p 27.32p 27.64p 250
22/11/2011 28.06p 28.22p 28.06p 28.06p 0
21/11/2011 28.06p 28.19p 28.06p 28.06p 3924
18/11/2011 29.20p 29.20p 28.75p 28.75p 20152
17/11/2011 29.10p 29.61p 29.10p 29.10p 1598
16/11/2011 30.35p 30.35p 29.80p 29.84p 16250
15/11/2011 30.37p 30.37p 30.37p 30.37p 192
14/11/2011 30.83p 30.83p 30.83p 30.83p 70
11/11/2011 30.29p 30.29p 30.29p 30.29p 1710
10/11/2011 30.55p 30.90p 30.35p 30.80p 0
09/11/2011 30.55p 31.60p 30.55p 30.80p 3705
08/11/2011 31.56p 32.19p 31.56p 31.77p 0
07/11/2011 31.56p 31.95p 31.56p 31.77p 5762
04/11/2011 31.40p 32.16p 31.40p 31.69p 0
03/11/2011 31.40p 32.16p 31.40p 31.69p 0
02/11/2011 31.40p 32.01p 31.38p 31.69p 5325
01/11/2011 31.56p 32.07p 31.56p 31.66p 950
31/10/2011 35.40p 35.40p 34.32p 35.17p 0
28/10/2011 35.40p 35.40p 35.09p 35.17p 9963
27/10/2011 34.80p 34.95p 34.80p 34.95p 14305
26/10/2011 33.22p 33.25p 33.22p 33.25p 31242
25/10/2011 33.70p 33.70p 33.66p 33.70p 100
24/10/2011 32.48p 34.24p 32.48p 33.16p 0

*Close Price adjusted for both dividends and splits