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
19/12/2014 35.35p 35.68p 34.85p 34.88p 74120
18/12/2014 34.44p 35.22p 34.44p 35.16p 286965
17/12/2014 33.28p 33.78p 32.89p 33.63p 33874
16/12/2014 32.00p 33.58p 32.00p 33.58p 45854
15/12/2014 32.92p 33.24p 32.02p 32.08p 20281
12/12/2014 32.60p 33.58p 32.49p 32.51p 231815
11/12/2014 33.21p 33.56p 32.92p 33.03p 105925
10/12/2014 34.33p 34.33p 33.27p 33.56p 377693
09/12/2014 34.90p 34.90p 33.65p 33.73p 196418
08/12/2014 36.34p 36.34p 34.83p 34.85p 265159
05/12/2014 36.44p 37.60p 36.25p 37.33p 339603
04/12/2014 36.53p 37.06p 35.81p 35.93p 314450
03/12/2014 36.88p 36.88p 36.51p 36.54p 91249
02/12/2014 37.39p 37.39p 36.56p 36.58p 21242
01/12/2014 36.56p 36.88p 36.46p 36.74p 14083
28/11/2014 37.16p 37.16p 36.53p 36.87p 12205
27/11/2014 37.01p 37.01p 36.31p 36.65p 93464
26/11/2014 37.00p 37.10p 36.36p 36.49p 35527
25/11/2014 36.86p 37.03p 36.49p 36.83p 19702
24/11/2014 35.32p 36.81p 35.32p 36.39p 38074
21/11/2014 34.65p 36.35p 34.65p 36.04p 31518
20/11/2014 34.64p 34.91p 34.08p 34.35p 420808
19/11/2014 34.82p 35.03p 34.70p 34.94p 64581
18/11/2014 34.68p 35.02p 34.11p 34.86p 93731
17/11/2014 33.38p 34.13p 33.38p 34.12p 5914
14/11/2014 33.95p 33.97p 33.84p 33.84p 2714
13/11/2014 34.03p 34.15p 33.93p 33.95p 254252
12/11/2014 35.10p 35.10p 34.06p 34.10p 2957
11/11/2014 34.83p 34.92p 34.74p 34.85p 126086
10/11/2014 34.47p 35.03p 34.47p 34.90p 12825
07/11/2014 34.65p 34.65p 34.43p 34.43p 3995
06/11/2014 34.24p 35.00p 34.24p 34.83p 21091
05/11/2014 34.04p 34.38p 34.04p 34.35p 12123
04/11/2014 34.16p 34.16p 33.49p 33.61p 7834
03/11/2014 34.29p 34.42p 34.06p 34.06p 37948
31/10/2014 33.38p 34.42p 33.38p 34.21p 40472
30/10/2014 34.13p 34.13p 32.83p 33.21p 8248
29/10/2014 33.37p 33.96p 33.37p 33.47p 10518
28/10/2014 33.10p 33.63p 33.10p 33.56p 46832
27/10/2014 33.94p 33.94p 32.21p 32.66p 238383
24/10/2014 33.51p 33.54p 33.40p 33.46p 585154
23/10/2014 32.97p 33.60p 32.97p 33.60p 65895
22/10/2014 33.14p 33.64p 33.14p 33.33p 10959
21/10/2014 32.10p 33.26p 32.10p 33.26p 25222
20/10/2014 33.07p 33.07p 32.33p 32.38p 2003
17/10/2014 31.32p 32.94p 31.32p 32.85p 56352
16/10/2014 31.15p 31.48p 30.08p 31.48p 34843
15/10/2014 32.48p 32.48p 31.14p 31.16p 24096
14/10/2014 32.69p 32.72p 31.80p 32.56p 72468
13/10/2014 31.69p 32.31p 31.48p 31.90p 91248
10/10/2014 32.14p 32.21p 31.63p 31.69p 76231
09/10/2014 33.22p 33.26p 32.40p 32.47p 204991
08/10/2014 33.03p 33.24p 32.38p 32.63p 141694
07/10/2014 33.67p 33.76p 33.18p 33.24p 37511
06/10/2014 34.02p 34.50p 34.00p 34.17p 340276
03/10/2014 34.24p 34.47p 33.58p 33.79p 437144
02/10/2014 35.74p 35.88p 34.53p 34.75p 51587
01/10/2014 36.63p 36.63p 36.11p 36.26p 6928
30/09/2014 35.88p 36.43p 35.88p 36.39p 29929
29/09/2014 35.73p 35.85p 35.73p 35.84p 1399
26/09/2014 35.73p 36.19p 35.53p 36.04p 150256
25/09/2014 36.28p 36.28p 35.50p 35.58p 556810
24/09/2014 35.73p 36.53p 35.73p 36.53p 120628
23/09/2014 36.74p 36.74p 35.83p 35.83p 2295
22/09/2014 37.29p 37.55p 37.00p 37.00p 9130
19/09/2014 37.99p 37.99p 37.50p 37.63p 20991
18/09/2014 37.24p 37.72p 37.24p 37.58p 46495
17/09/2014 37.22p 37.40p 37.22p 37.31p 100265
16/09/2014 36.83p 36.83p 36.64p 36.67p 17404
15/09/2014 37.08p 37.16p 36.88p 36.90p 5338
12/09/2014 37.65p 37.65p 37.28p 37.33p 5127
11/09/2014 38.47p 38.47p 37.43p 37.51p 44608
10/09/2014 38.42p 38.42p 38.30p 38.39p 20848
09/09/2014 38.80p 38.80p 38.46p 38.46p 2659
08/09/2014 39.00p 39.00p 38.90p 38.90p 3361
05/09/2014 39.28p 39.28p 38.92p 38.92p 335471
04/09/2014 38.24p 39.53p 38.13p 39.39p 90093
03/09/2014 38.51p 38.60p 38.42p 38.51p 2445
02/09/2014 38.48p 38.62p 38.47p 38.51p 252338
01/09/2014 38.69p 38.69p 38.28p 38.38p 133215
29/08/2014 38.76p 38.80p 38.39p 38.58p 177192
28/08/2014 38.76p 38.76p 38.28p 38.48p 3542
27/08/2014 38.94p 39.01p 38.94p 38.94p 80405
26/08/2014 38.72p 39.12p 38.63p 39.10p 33238
22/08/2014 38.20p 38.20p 37.76p 37.76p 106192
21/08/2014 37.35p 38.16p 37.33p 38.04p 84961
20/08/2014 37.35p 37.53p 37.14p 37.33p 29509
19/08/2014 36.96p 37.44p 36.96p 37.42p 152211
18/08/2014 36.46p 37.03p 35.85p 36.62p 0
15/08/2014 36.26p 36.75p 35.85p 35.85p 1146
14/08/2014 36.19p 36.60p 36.10p 36.19p 58
13/08/2014 36.12p 36.42p 36.12p 36.42p 3515
12/08/2014 36.25p 36.42p 35.84p 35.84p 8789
11/08/2014 35.87p 36.71p 35.70p 36.63p 23003
08/08/2014 35.35p 35.58p 35.35p 35.50p 139892
07/08/2014 35.97p 35.97p 35.66p 35.68p 301
06/08/2014 35.81p 36.11p 35.69p 36.03p 11604
05/08/2014 36.17p 36.17p 35.93p 36.06p 10615
04/08/2014 36.10p 36.14p 35.65p 36.10p 37335
01/08/2014 37.65p 37.65p 35.21p 35.65p 118925
31/07/2014 38.02p 38.02p 36.42p 36.49p 787652
30/07/2014 37.24p 37.24p 36.99p 37.03p 46087
29/07/2014 37.05p 37.47p 36.94p 37.41p 1620
28/07/2014 37.28p 37.28p 36.78p 36.92p 170
25/07/2014 37.51p 37.51p 37.12p 37.12p 501306
24/07/2014 37.65p 37.91p 37.58p 37.58p 195897
23/07/2014 37.87p 37.98p 37.70p 37.70p 301
22/07/2014 37.42p 37.99p 37.40p 37.98p 38131
21/07/2014 38.13p 38.13p 37.20p 37.21p 83797
18/07/2014 37.85p 38.09p 37.65p 38.09p 31217
17/07/2014 38.62p 38.62p 38.08p 38.09p 1413
16/07/2014 37.94p 38.50p 37.94p 38.50p 253113
15/07/2014 38.21p 38.21p 37.87p 37.96p 222552
14/07/2014 37.65p 38.01p 37.46p 38.01p 25533
11/07/2014 37.99p 38.43p 37.46p 37.46p 837
10/07/2014 39.63p 39.63p 38.43p 38.43p 165000
09/07/2014 39.78p 39.78p 39.34p 39.59p 189
08/07/2014 40.93p 40.93p 39.30p 39.65p 799
07/07/2014 41.78p 42.15p 40.76p 40.76p 182
04/07/2014 42.42p 42.83p 41.26p 42.15p 0
03/07/2014 41.47p 42.53p 41.26p 42.41p 0
02/07/2014 41.60p 41.63p 41.26p 41.58p 1656
01/07/2014 40.99p 41.26p 40.99p 41.26p 9133
30/06/2014 41.44p 41.44p 41.21p 41.29p 17831
27/06/2014 41.79p 41.79p 41.27p 41.31p 27666
26/06/2014 41.76p 42.04p 41.56p 41.76p 3614
25/06/2014 42.31p 42.42p 41.39p 41.59p 4
24/06/2014 42.65p 42.65p 42.41p 42.42p 3159
23/06/2014 43.40p 43.43p 42.51p 42.54p 72474
20/06/2014 43.97p 44.33p 43.32p 43.44p 15354
19/06/2014 43.15p 44.21p 42.40p 44.21p 11180
18/06/2014 42.18p 42.53p 42.18p 42.40p 851
17/06/2014 42.11p 42.33p 41.90p 42.22p 62434
16/06/2014 42.25p 42.38p 41.83p 41.90p 24470
13/06/2014 42.74p 42.74p 42.05p 42.35p 8898
12/06/2014 43.50p 43.50p 42.76p 42.80p 6357
11/06/2014 43.47p 43.47p 42.75p 42.83p 15
10/06/2014 44.65p 45.20p 44.65p 44.78p 285495
09/06/2014 44.81p 44.92p 43.10p 44.67p 0
06/06/2014 43.10p 44.68p 43.10p 44.68p 91304
05/06/2014 42.30p 43.18p 42.08p 43.18p 17253
04/06/2014 41.85p 42.08p 41.79p 42.06p 42071
03/06/2014 41.99p 41.99p 41.85p 41.98p 2058
02/06/2014 42.17p 42.20p 41.90p 41.90p 41657
30/05/2014 42.01p 42.01p 41.96p 41.99p 87200
29/05/2014 41.96p 42.10p 41.79p 42.03p 128989
28/05/2014 42.31p 42.31p 41.79p 41.79p 182790
27/05/2014 42.28p 42.29p 42.19p 42.29p 238
23/05/2014 41.78p 42.09p 41.78p 41.96p 68431
22/05/2014 41.95p 41.95p 41.64p 41.69p 96902
21/05/2014 41.55p 41.94p 41.55p 41.87p 6512
20/05/2014 41.65p 41.70p 41.65p 41.66p 691
19/05/2014 41.42p 41.65p 41.15p 41.61p 455
16/05/2014 42.26p 42.28p 41.16p 41.44p 52067
15/05/2014 43.17p 43.17p 42.10p 42.10p 874
14/05/2014 43.04p 43.04p 42.79p 42.89p 673
13/05/2014 42.96p 42.96p 42.85p 42.85p 3626
12/05/2014 43.17p 43.17p 42.79p 42.79p 68504
09/05/2014 43.17p 43.17p 42.61p 42.63p 26754
08/05/2014 42.51p 42.76p 42.51p 42.74p 1176
07/05/2014 41.90p 42.27p 41.90p 42.10p 21566
06/05/2014 44.21p 44.21p 43.58p 43.65p 3852
02/05/2014 44.05p 44.28p 44.01p 44.01p 8248
01/05/2014 43.17p 44.83p 43.17p 43.92p 0
30/04/2014 44.83p 44.83p 43.92p 43.92p 60691
29/04/2014 43.56p 44.17p 43.56p 44.17p 678
28/04/2014 43.86p 43.95p 43.40p 43.62p 2038
25/04/2014 43.82p 43.82p 43.40p 43.40p 806
24/04/2014 44.10p 44.10p 43.77p 43.93p 3015
23/04/2014 43.70p 44.21p 43.70p 44.01p 36165
22/04/2014 44.35p 44.44p 44.17p 44.35p 5204
17/04/2014 43.56p 44.19p 43.56p 44.19p 721
16/04/2014 42.64p 43.35p 42.64p 43.35p 67
15/04/2014 43.17p 43.17p 41.99p 42.08p 1413
14/04/2014 43.54p 43.67p 42.40p 42.57p 12882
11/04/2014 43.36p 44.53p 43.15p 43.67p 0
10/04/2014 44.15p 44.33p 43.81p 43.81p 9034
09/04/2014 44.04p 44.12p 44.03p 44.03p 1188
08/04/2014 44.70p 45.42p 43.67p 43.99p 4178
07/04/2014 45.56p 46.06p 45.42p 45.42p 1752
04/04/2014 45.67p 46.30p 45.45p 46.06p 40872
03/04/2014 44.87p 45.78p 44.80p 45.78p 3861
02/04/2014 45.44p 45.44p 44.72p 45.01p 896
01/04/2014 43.54p 45.58p 43.54p 45.44p 3465
31/03/2014 43.85p 44.14p 43.85p 43.96p 24972
28/03/2014 43.56p 43.67p 43.43p 43.67p 2304
27/03/2014 43.46p 43.56p 43.31p 43.43p 3044
26/03/2014 42.96p 43.56p 42.96p 43.54p 449
25/03/2014 42.15p 42.85p 42.15p 42.76p 9681
24/03/2014 42.22p 42.22p 41.92p 42.01p 1159
21/03/2014 42.28p 42.28p 41.99p 41.99p 8043
20/03/2014 41.56p 42.26p 41.56p 42.26p 258
19/03/2014 42.15p 42.17p 42.08p 42.17p 324
18/03/2014 41.35p 42.28p 41.35p 42.28p 8244
17/03/2014 41.06p 41.63p 41.06p 41.58p 27615
14/03/2014 41.31p 41.31p 40.63p 41.12p 3848
13/03/2014 42.12p 43.54p 41.54p 41.55p 0
12/03/2014 42.04p 42.20p 42.04p 42.08p 119
11/03/2014 43.01p 43.01p 42.31p 42.31p 17969
10/03/2014 43.28p 43.28p 42.78p 42.82p 5419

*Close Price adjusted for both dividends and splits