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
04/12/2018 32.19p 32.25p 32.01p 32.09p 61821
03/12/2018 33.46p 33.55p 32.26p 32.26p 213967
30/11/2018 32.69p 32.78p 32.45p 32.61p 31064
29/11/2018 34.85p 38.26p 32.79p 32.90p 59426
28/11/2018 33.04p 33.30p 32.84p 32.94p 96230
27/11/2018 32.79p 33.19p 32.72p 33.17p 13426
26/11/2018 32.95p 33.52p 32.58p 33.14p 49612
23/11/2018 31.25p 31.92p 31.25p 31.92p 116963
22/11/2018 30.95p 31.33p 30.84p 31.20p 10606
21/11/2018 31.15p 31.28p 30.85p 31.27p 54161
20/11/2018 30.78p 31.07p 30.67p 31.04p 107174
19/11/2018 31.81p 31.91p 31.18p 31.30p 59481
16/11/2018 32.11p 32.11p 31.23p 31.38p 102813
15/11/2018 31.89p 32.10p 31.32p 31.46p 35119
14/11/2018 31.67p 32.15p 31.27p 31.70p 81241
13/11/2018 31.26p 31.75p 31.20p 31.72p 17140
12/11/2018 32.08p 32.11p 31.05p 31.05p 380625
09/11/2018 31.84p 31.92p 31.67p 31.80p 52371
08/11/2018 33.09p 33.22p 32.18p 32.21p 61970
07/11/2018 32.48p 32.92p 32.46p 32.63p 213018
06/11/2018 32.49p 32.53p 32.16p 32.24p 153854
05/11/2018 33.03p 33.04p 32.40p 33.04p 192799
02/11/2018 33.78p 33.96p 32.86p 32.88p 48416
01/11/2018 33.37p 33.67p 33.14p 33.23p 78396
31/10/2018 33.33p 33.83p 33.13p 33.15p 134630
30/10/2018 32.99p 32.99p 32.48p 32.88p 78142
29/10/2018 32.84p 33.21p 32.66p 33.01p 34313
26/10/2018 32.76p 32.76p 31.73p 32.07p 268423
25/10/2018 31.89p 31.89p 30.60p 31.59p 370207
24/10/2018 31.66p 31.80p 31.05p 31.12p 837100
23/10/2018 31.61p 31.97p 31.53p 31.94p 74976
22/10/2018 32.76p 32.76p 32.15p 32.33p 54996
19/10/2018 32.28p 32.47p 31.80p 32.12p 43717
18/10/2018 33.27p 33.27p 32.19p 32.19p 196302
17/10/2018 33.14p 33.97p 33.14p 33.48p 186235
16/10/2018 33.53p 34.11p 33.53p 33.90p 159047
15/10/2018 33.26p 33.35p 32.98p 33.35p 131849
12/10/2018 33.67p 33.85p 33.38p 33.47p 61161
11/10/2018 33.53p 33.82p 33.32p 33.43p 8646
10/10/2018 34.50p 34.70p 33.96p 34.06p 27311
09/10/2018 35.12p 35.34p 34.11p 35.26p 162122
08/10/2018 35.26p 35.34p 35.15p 35.17p 134572
05/10/2018 35.91p 35.91p 35.20p 35.34p 66516
04/10/2018 36.57p 36.57p 36.11p 36.12p 48974
03/10/2018 36.48p 36.79p 36.40p 36.67p 114766
02/10/2018 36.23p 36.49p 36.08p 36.25p 41852
01/10/2018 36.79p 36.94p 36.33p 36.40p 25124
28/09/2018 37.10p 37.30p 36.93p 37.26p 101968
27/09/2018 37.04p 37.24p 36.99p 37.16p 14257
26/09/2018 37.28p 37.30p 36.76p 37.26p 97867
25/09/2018 37.87p 37.87p 37.32p 37.32p 271073
24/09/2018 38.55p 38.64p 37.81p 37.84p 81217
21/09/2018 38.38p 38.85p 37.98p 38.45p 293765
20/09/2018 37.22p 38.35p 37.13p 38.33p 335176
19/09/2018 36.66p 37.22p 36.66p 37.19p 118059
18/09/2018 36.59p 37.35p 36.59p 36.80p 43663
17/09/2018 36.01p 36.48p 35.92p 36.47p 35235
14/09/2018 36.24p 36.24p 35.97p 36.22p 82504
13/09/2018 35.97p 36.31p 35.97p 36.08p 8085
12/09/2018 35.78p 36.09p 35.74p 36.09p 64498
11/09/2018 35.59p 35.79p 35.51p 35.73p 49203
10/09/2018 35.20p 35.87p 35.17p 35.62p 69446
07/09/2018 35.75p 35.83p 35.28p 35.30p 117046
06/09/2018 36.05p 36.32p 35.89p 35.90p 114648
05/09/2018 35.92p 36.48p 35.90p 36.42p 195427
04/09/2018 36.14p 36.40p 36.03p 36.22p 140001
03/09/2018 36.97p 37.09p 36.33p 36.50p 17551
31/08/2018 36.81p 37.22p 36.75p 37.00p 252271
30/08/2018 36.26p 36.44p 36.13p 36.44p 22634
29/08/2018 36.54p 36.54p 36.11p 36.42p 43936
28/08/2018 37.15p 37.15p 36.56p 36.71p 9251
24/08/2018 36.76p 36.97p 36.62p 36.69p 44368
23/08/2018 36.75p 36.80p 36.60p 36.68p 40976
22/08/2018 36.44p 36.81p 36.44p 36.77p 50933
21/08/2018 35.57p 36.46p 35.54p 36.42p 239435
20/08/2018 35.54p 35.72p 35.54p 35.56p 6335
17/08/2018 35.65p 35.88p 35.24p 35.47p 26485
16/08/2018 35.64p 35.74p 35.52p 35.70p 126602
15/08/2018 36.16p 36.26p 35.37p 35.38p 13200
14/08/2018 36.38p 36.38p 35.96p 36.16p 120204
13/08/2018 36.38p 36.41p 36.08p 36.21p 349774
10/08/2018 36.03p 36.65p 36.03p 36.34p 48043
09/08/2018 37.00p 37.03p 36.91p 36.91p 152170
08/08/2018 37.63p 37.63p 37.36p 37.37p 7401
07/08/2018 37.25p 37.53p 37.22p 37.52p 23526
06/08/2018 37.04p 37.14p 36.78p 37.12p 37000
03/08/2018 37.59p 37.59p 36.94p 37.23p 35478
02/08/2018 37.22p 37.24p 37.01p 37.24p 45244
01/08/2018 37.91p 37.92p 37.65p 37.67p 22802
31/07/2018 37.63p 38.23p 37.54p 38.23p 189174
30/07/2018 38.00p 38.00p 37.49p 37.80p 31687
27/07/2018 38.62p 38.62p 37.87p 37.95p 28066
26/07/2018 37.40p 37.42p 36.93p 37.42p 167460
25/07/2018 37.16p 37.29p 36.76p 36.95p 97175
24/07/2018 37.22p 37.46p 36.99p 37.44p 13255
23/07/2018 37.30p 37.30p 36.66p 37.18p 578609
20/07/2018 37.35p 37.55p 37.09p 37.54p 177876
19/07/2018 37.42p 37.50p 37.11p 37.50p 128651
18/07/2018 37.11p 37.63p 36.98p 37.53p 36914
17/07/2018 37.06p 37.36p 36.93p 36.99p 11773
16/07/2018 37.02p 37.31p 37.02p 37.04p 11950
13/07/2018 37.19p 37.25p 36.81p 36.88p 1068864
12/07/2018 36.97p 37.12p 36.83p 36.95p 119121
11/07/2018 37.44p 37.44p 37.01p 37.21p 213486
10/07/2018 38.28p 38.28p 37.87p 38.03p 64948
09/07/2018 38.35p 38.49p 37.90p 38.19p 239028
06/07/2018 38.36p 38.36p 37.87p 37.88p 22298
05/07/2018 38.21p 38.47p 37.97p 38.22p 176330
04/07/2018 38.00p 38.00p 37.72p 37.97p 6051219
03/07/2018 37.89p 38.26p 37.89p 38.17p 39193
02/07/2018 37.56p 37.97p 37.50p 37.83p 141194
29/06/2018 38.75p 38.79p 38.31p 38.31p 22862
28/06/2018 38.87p 39.00p 37.95p 38.05p 107854
27/06/2018 38.30p 39.35p 37.71p 38.90p 62217
26/06/2018 38.63p 38.63p 38.03p 38.17p 247928
25/06/2018 38.77p 38.82p 38.38p 38.48p 6525
22/06/2018 39.08p 39.29p 38.97p 39.12p 219056
21/06/2018 39.63p 39.63p 38.81p 38.83p 119591
20/06/2018 40.00p 40.18p 39.50p 39.86p 146768
19/06/2018 39.92p 40.06p 39.44p 39.71p 68735
18/06/2018 41.00p 41.00p 40.37p 40.53p 39819
15/06/2018 41.49p 42.09p 41.08p 42.09p 24070
14/06/2018 41.18p 42.34p 41.18p 42.34p 155444
13/06/2018 41.32p 42.22p 41.21p 42.22p 32993
12/06/2018 41.32p 42.25p 41.22p 42.25p 10286
11/06/2018 42.65p 42.65p 40.69p 41.57p 466840
08/06/2018 42.74p 42.90p 42.36p 42.36p 56458
07/06/2018 44.31p 44.31p 44.24p 44.24p 1652
06/06/2018 43.74p 44.08p 43.70p 44.06p 92292
05/06/2018 43.52p 44.08p 43.50p 43.55p 590780
04/06/2018 43.75p 43.79p 43.39p 43.65p 12639
01/06/2018 41.63p 43.90p 41.63p 43.60p 43219
31/05/2018 43.30p 43.47p 42.81p 42.98p 18594
30/05/2018 42.72p 43.40p 42.72p 43.05p 39073
29/05/2018 42.90p 43.38p 42.79p 43.15p 92441
25/05/2018 45.04p 45.11p 44.10p 44.36p 88719
24/05/2018 44.92p 44.93p 44.70p 44.73p 47595
23/05/2018 45.44p 45.78p 44.68p 45.78p 86599
22/05/2018 45.65p 45.65p 45.44p 45.63p 7444
21/05/2018 45.66p 45.82p 45.66p 45.75p 17605
18/05/2018 45.59p 46.57p 45.51p 46.57p 105628
17/05/2018 45.42p 46.53p 45.32p 46.53p 17272
16/05/2018 45.09p 45.36p 45.03p 45.36p 101324
15/05/2018 44.77p 45.88p 44.74p 45.88p 46223
14/05/2018 45.10p 45.94p 44.74p 45.94p 1309245
11/05/2018 45.36p 46.37p 45.10p 46.37p 39647
10/05/2018 44.32p 44.40p 43.96p 44.13p 3695
09/05/2018 44.34p 44.61p 44.19p 44.40p 57352
08/05/2018 43.99p 45.08p 43.99p 45.08p 38558
04/05/2018 43.71p 45.15p 43.71p 45.15p 18461
03/05/2018 45.76p 45.76p 43.52p 43.60p 12146
02/05/2018 43.92p 44.81p 43.65p 44.81p 17705
01/05/2018 43.63p 43.46p 43.46p 43.46p 0
30/04/2018 43.63p 43.77p 43.35p 43.46p 5104
27/04/2018 44.03p 44.27p 43.63p 43.71p 42992
26/04/2018 43.37p 43.47p 42.81p 42.97p 15291
25/04/2018 43.73p 43.81p 43.14p 43.35p 29560
24/04/2018 44.41p 44.53p 43.92p 44.01p 10634
23/04/2018 44.04p 45.60p 43.99p 45.60p 116083
20/04/2018 43.80p 45.03p 43.76p 45.03p 191144
19/04/2018 43.69p 44.67p 43.68p 44.67p 11387
18/04/2018 43.23p 43.63p 43.23p 43.61p 23115
17/04/2018 43.24p 43.31p 43.08p 43.26p 129845
16/04/2018 43.21p 43.31p 42.99p 42.99p 3038
13/04/2018 43.60p 44.19p 43.20p 44.19p 36016
12/04/2018 43.15p 44.38p 43.15p 44.38p 115383
11/04/2018 43.40p 43.90p 42.91p 43.90p 54040
10/04/2018 43.01p 43.74p 42.84p 43.74p 246899
09/04/2018 43.72p 44.44p 43.40p 44.44p 214507
06/04/2018 43.29p 43.58p 43.29p 43.42p 5037
05/04/2018 43.20p 44.60p 43.18p 44.60p 23199
04/04/2018 42.40p 43.36p 42.03p 43.36p 27026
03/04/2018 42.48p 43.37p 42.28p 43.37p 35773
29/03/2018 42.90p 43.61p 42.78p 43.61p 69817
28/03/2018 42.25p 43.23p 41.83p 43.14p 55194
27/03/2018 43.01p 43.67p 42.67p 43.67p 18753
26/03/2018 42.88p 43.26p 42.30p 43.26p 29796
23/03/2018 43.39p 43.74p 42.50p 43.74p 34215
22/03/2018 44.69p 44.76p 43.44p 44.26p 147703
21/03/2018 45.03p 46.06p 44.83p 46.06p 111197
20/03/2018 45.94p 46.81p 45.65p 46.81p 40936
19/03/2018 46.00p 46.72p 45.63p 46.72p 1582
16/03/2018 46.39p 47.05p 46.00p 47.05p 2228
15/03/2018 46.04p 47.15p 45.97p 47.15p 155709
14/03/2018 45.83p 46.88p 45.78p 46.88p 71450
13/03/2018 46.43p 46.74p 45.88p 46.74p 145151
12/03/2018 46.18p 46.94p 46.11p 46.94p 2118
09/03/2018 45.88p 46.55p 45.78p 46.55p 1439
08/03/2018 45.52p 46.37p 45.52p 46.37p 87387
07/03/2018 44.65p 45.45p 44.63p 45.35p 8594
06/03/2018 45.26p 45.62p 44.85p 45.62p 29848
05/03/2018 45.03p 45.22p 44.83p 45.06p 13686
02/03/2018 45.77p 45.88p 44.85p 45.88p 78719
01/03/2018 46.78p 46.78p 46.25p 46.31p 35980
28/02/2018 46.68p 47.78p 46.58p 47.78p 9427
27/02/2018 46.05p 47.83p 46.05p 47.83p 28206
26/02/2018 45.44p 46.84p 45.44p 46.84p 59646
23/02/2018 45.12p 46.46p 45.08p 46.46p 73643
22/02/2018 43.65p 45.23p 43.49p 45.23p 124196
21/02/2018 43.91p 45.40p 43.91p 45.40p 40035

*Close Price adjusted for both dividends and splits