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
22/03/2010 35.24p 35.82p 35.24p 35.59p 23325
19/03/2010 35.91p 36.39p 35.91p 36.39p 149813
18/03/2010 36.76p 36.76p 36.74p 36.74p 59944
17/03/2010 36.55p 36.72p 36.55p 36.64p 22312
16/03/2010 35.59p 35.66p 35.56p 35.66p 46293
15/03/2010 35.50p 35.50p 35.50p 35.50p 10000
12/03/2010 36.24p 36.31p 36.01p 36.01p 345
11/03/2010 35.99p 35.99p 35.97p 35.97p 24
10/03/2010 36.07p 36.07p 36.05p 36.05p 6075
09/03/2010 35.83p 36.21p 35.83p 36.21p 45000
08/03/2010 36.55p 36.55p 36.52p 36.52p 167000
05/03/2010 35.97p 35.97p 35.97p 35.97p 0
04/03/2010 35.92p 36.06p 35.82p 35.97p 654
03/03/2010 35.59p 36.17p 35.59p 36.16p 28068
02/03/2010 35.18p 35.54p 35.00p 35.36p 54353
01/03/2010 34.96p 35.04p 34.76p 35.04p 405
26/02/2010 33.98p 34.40p 33.98p 34.25p 39700
25/02/2010 32.52p 32.52p 32.13p 32.13p 30000
24/02/2010 32.86p 32.86p 32.79p 32.79p 20079
23/02/2010 37.67p 37.67p 37.67p 37.67p 21441
22/02/2010 37.67p 37.67p 34.25p 37.67p 777
19/02/2010 37.67p 37.67p 37.67p 37.67p 2
18/02/2010 37.67p 37.67p 37.67p 37.67p 234
17/02/2010 37.67p 37.67p 33.21p 37.67p 1300
16/02/2010 37.67p 37.67p 31.76p 37.67p 200
15/02/2010 37.67p 37.67p 37.67p 37.67p 290
12/02/2010 37.67p 37.67p 31.58p 37.67p 10000
11/02/2010 37.67p 37.67p 32.20p 37.67p 4398
10/02/2010 37.67p 37.67p 33.47p 37.67p 12318
09/02/2010 37.67p 37.67p 32.40p 37.67p 741
08/02/2010 37.67p 37.67p 32.37p 37.67p 1036
05/02/2010 37.67p 37.67p 32.49p 37.67p 4092
04/02/2010 37.67p 37.67p 34.31p 37.67p 96907
03/02/2010 37.67p 37.67p 35.26p 37.67p 7365
02/02/2010 37.67p 37.67p 34.83p 37.67p 58
01/02/2010 37.67p 37.67p 34.27p 37.67p 4861
29/01/2010 37.67p 37.67p 34.69p 37.67p 12297
28/01/2010 37.67p 37.67p 34.01p 37.67p 992
27/01/2010 37.67p 37.67p 34.03p 37.67p 11734
26/01/2010 37.67p 37.67p 34.81p 37.67p 814
25/01/2010 37.67p 37.67p 35.04p 37.67p 10000
22/01/2010 37.67p 37.67p 35.39p 37.67p 28414
21/01/2010 37.67p 37.67p 36.92p 37.67p 30825
20/01/2010 37.67p 37.67p 36.87p 37.67p 3483
19/01/2010 37.67p 37.67p 37.67p 37.67p 0
18/01/2010 37.67p 37.67p 37.03p 37.67p 8
15/01/2010 37.67p 37.67p 36.70p 37.67p 10339
14/01/2010 37.67p 37.67p 37.67p 37.67p 106
13/01/2010 37.67p 37.67p 37.12p 37.67p 3816
12/01/2010 37.67p 37.81p 37.67p 37.67p 19682
11/01/2010 37.67p 37.67p 37.67p 37.67p 91
08/01/2010 37.67p 39.24p 37.67p 37.67p 453
07/01/2010 37.67p 38.56p 37.67p 37.67p 2455
06/01/2010 37.67p 38.81p 37.67p 37.67p 11679
05/01/2010 37.67p 38.92p 37.67p 37.67p 1433
04/01/2010 37.67p 39.10p 37.67p 37.67p 24350
31/12/2009 37.67p 37.67p 37.67p 37.67p 0
30/12/2009 37.67p 38.70p 37.67p 37.67p 821
29/12/2009 37.67p 38.72p 37.67p 37.67p 7
24/12/2009 37.67p 37.67p 37.67p 37.67p 0
23/12/2009 37.67p 37.94p 37.67p 37.67p 6203
22/12/2009 37.67p 37.67p 37.60p 37.67p 90
21/12/2009 37.67p 37.67p 36.60p 37.67p 1911
18/12/2009 37.67p 37.67p 37.67p 37.67p 0
17/12/2009 37.67p 37.67p 37.22p 37.67p 28855
16/12/2009 37.67p 37.80p 37.65p 37.67p 87181
15/12/2009 38.05p 38.12p 37.67p 37.67p 3807
14/12/2009 37.80p 37.80p 37.80p 37.80p 1000
11/12/2009 38.01p 38.01p 38.01p 38.01p 0
10/12/2009 37.44p 38.17p 37.15p 38.01p 181914
09/12/2009 37.44p 37.44p 37.44p 37.44p 411
08/12/2009 37.52p 37.52p 37.52p 37.52p 15
07/12/2009 39.18p 39.18p 39.18p 39.18p 0
04/12/2009 39.18p 39.18p 39.18p 39.18p 0
03/12/2009 38.92p 39.18p 38.02p 39.18p 87659
02/12/2009 37.85p 38.61p 37.85p 38.61p 5269
01/12/2009 36.83p 38.00p 36.83p 38.00p 4771
30/11/2009 36.26p 36.38p 36.26p 36.38p 191
27/11/2009 36.72p 36.72p 36.50p 36.50p 1681
26/11/2009 38.13p 38.13p 38.13p 38.13p 0
25/11/2009 37.80p 38.26p 37.80p 38.13p 10082
24/11/2009 38.29p 38.38p 38.20p 38.33p 9446
23/11/2009 37.76p 37.85p 37.76p 37.85p 140445
20/11/2009 36.87p 36.88p 36.77p 36.85p 32726
19/11/2009 38.14p 38.14p 37.61p 37.61p 9059
18/11/2009 38.73p 38.95p 38.39p 38.39p 953
17/11/2009 38.80p 39.13p 38.80p 38.98p 6511
16/11/2009 39.11p 39.11p 38.56p 38.56p 290
13/11/2009 37.65p 37.82p 37.18p 37.82p 8491
12/11/2009 37.53p 37.53p 37.53p 37.53p 0
11/11/2009 37.92p 37.92p 37.92p 37.92p 280
10/11/2009 36.82p 37.06p 36.82p 37.06p 10052
09/11/2009 37.08p 37.12p 37.08p 37.12p 2130
06/11/2009 36.51p 36.51p 36.18p 36.18p 50604
05/11/2009 36.29p 36.66p 36.29p 36.65p 40176
04/11/2009 35.06p 36.10p 35.06p 36.10p 60947
03/11/2009 33.76p 34.35p 33.67p 34.35p 30835
02/11/2009 34.30p 34.30p 33.97p 34.30p 4524
30/10/2009 35.60p 35.60p 33.31p 33.50p 28707
29/10/2009 35.81p 35.94p 35.71p 35.71p 32196
28/10/2009 35.60p 35.60p 34.17p 34.17p 32794
27/10/2009 35.90p 36.85p 35.90p 36.85p 69345
26/10/2009 36.44p 36.55p 35.58p 35.58p 7777
23/10/2009 36.86p 36.94p 36.86p 36.94p 1086
22/10/2009 36.09p 36.09p 35.90p 36.01p 8502
21/10/2009 36.51p 36.74p 36.51p 36.74p 16426
20/10/2009 37.58p 37.58p 37.17p 37.17p 38351
19/10/2009 38.17p 38.17p 38.00p 38.02p 258320
16/10/2009 38.30p 38.30p 38.08p 38.08p 1205
15/10/2009 39.41p 39.44p 39.31p 39.44p 634
14/10/2009 38.78p 38.90p 38.78p 38.90p 100024
13/10/2009 38.74p 38.74p 38.04p 38.15p 47271
12/10/2009 38.72p 39.00p 38.72p 39.00p 8997
09/10/2009 37.25p 37.60p 37.15p 37.47p 153411
08/10/2009 37.40p 37.42p 37.40p 37.41p 966
07/10/2009 36.97p 36.99p 36.64p 36.65p 1272
06/10/2009 35.68p 35.68p 35.53p 35.53p 29950
05/10/2009 33.96p 33.96p 33.96p 33.96p 376
02/10/2009 33.45p 33.99p 33.45p 33.80p 24407
01/10/2009 35.62p 35.62p 34.03p 34.03p 22828
30/09/2009 35.71p 35.71p 35.35p 35.45p 33096
29/09/2009 34.00p 35.15p 34.94p 35.15p 6348
28/09/2009 33.17p 34.14p 33.17p 34.14p 1272
25/09/2009 33.95p 33.95p 33.44p 33.44p 35816
24/09/2009 33.97p 34.93p 33.68p 33.76p 30780
23/09/2009 35.17p 35.17p 34.31p 34.53p 13919
22/09/2009 35.28p 35.47p 33.60p 33.60p 31880
21/09/2009 35.45p 35.45p 34.92p 34.92p 518

*Close Price adjusted for both dividends and splits