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
07/03/2014 43.13p 43.13p 42.30p 42.34p 2784
06/03/2014 42.87p 43.38p 41.42p 43.06p 0
05/03/2014 42.60p 43.38p 41.42p 42.76p 0
04/03/2014 41.98p 42.78p 41.42p 42.71p 6491
03/03/2014 42.35p 43.37p 41.22p 41.42p 144578
28/02/2014 43.13p 43.38p 42.99p 43.37p 778
27/02/2014 42.87p 43.17p 42.87p 43.17p 28
26/02/2014 43.42p 43.47p 42.84p 42.97p 25401
25/02/2014 43.51p 43.60p 43.44p 43.47p 19697
24/02/2014 43.17p 43.63p 43.17p 43.48p 54621
21/02/2014 41.51p 42.85p 41.16p 42.85p 36799
20/02/2014 41.12p 41.17p 41.12p 41.16p 1312
19/02/2014 40.69p 41.57p 40.69p 41.26p 17089
18/02/2014 40.65p 40.94p 40.65p 40.94p 42
17/02/2014 40.75p 41.83p 40.67p 40.68p 0
14/02/2014 40.96p 41.31p 40.78p 40.78p 26278
13/02/2014 40.90p 41.05p 40.90p 41.05p 11872
12/02/2014 40.40p 41.06p 40.33p 40.96p 2631
11/02/2014 39.67p 40.33p 39.67p 40.33p 123
10/02/2014 40.33p 40.33p 39.67p 39.67p 3837
07/02/2014 39.42p 40.31p 39.42p 40.31p 2041
06/02/2014 38.49p 39.53p 38.41p 39.53p 1500
05/02/2014 37.86p 38.53p 37.86p 38.41p 8848
04/02/2014 37.90p 38.59p 37.90p 38.53p 20107
03/02/2014 38.81p 39.00p 38.01p 38.01p 31138
31/01/2014 38.72p 39.00p 38.03p 39.00p 284
30/01/2014 38.94p 39.08p 38.77p 38.87p 29
29/01/2014 39.63p 39.63p 38.36p 38.88p 433
28/01/2014 39.08p 39.40p 39.08p 39.40p 85600
27/01/2014 39.19p 39.19p 38.80p 38.92p 16591
24/01/2014 40.10p 40.10p 39.01p 39.01p 3394
23/01/2014 40.44p 40.56p 39.91p 39.97p 205
22/01/2014 40.86p 40.86p 40.53p 40.56p 330
21/01/2014 40.91p 40.92p 40.79p 40.79p 5424
20/01/2014 41.24p 41.24p 40.78p 40.88p 17900
17/01/2014 41.10p 41.25p 40.84p 40.93p 13075
16/01/2014 41.39p 41.39p 41.05p 41.05p 10443
15/01/2014 39.74p 41.52p 39.74p 41.38p 3267
14/01/2014 40.57p 41.12p 40.57p 41.04p 13948
13/01/2014 40.45p 41.25p 40.45p 41.12p 98013
10/01/2014 39.56p 40.47p 39.56p 40.31p 8852
09/01/2014 39.13p 39.67p 38.97p 39.14p 58000
08/01/2014 39.19p 39.22p 38.90p 38.97p 24091
07/01/2014 39.06p 39.22p 39.06p 39.22p 14000
06/01/2014 39.07p 39.33p 38.96p 38.96p 175
03/01/2014 39.13p 39.22p 39.01p 39.10p 4369
02/01/2014 39.93p 39.93p 39.00p 39.01p 66559
31/12/2013 39.74p 40.53p 39.71p 39.89p 0
30/12/2013 39.97p 39.97p 39.79p 39.87p 1791
27/12/2013 37.96p 39.92p 37.96p 39.92p 224
24/12/2013 39.38p 39.47p 39.12p 39.22p 0
23/12/2013 39.22p 39.24p 39.13p 39.22p 5630
20/12/2013 38.85p 39.24p 38.57p 39.24p 165978
19/12/2013 37.96p 38.72p 37.96p 38.57p 38711
18/12/2013 37.51p 37.91p 37.44p 37.91p 36000
17/12/2013 37.56p 37.77p 37.25p 37.44p 15985
16/12/2013 36.84p 37.98p 36.72p 37.77p 5492
13/12/2013 36.99p 37.20p 36.72p 36.72p 3826
12/12/2013 36.25p 37.49p 36.25p 37.03p 7524
11/12/2013 36.47p 37.49p 36.47p 37.00p 1004
10/12/2013 36.85p 37.29p 36.60p 36.71p 891
09/12/2013 37.29p 37.29p 36.90p 36.95p 24414
06/12/2013 36.42p 37.12p 36.29p 37.10p 1884
05/12/2013 36.38p 36.51p 36.29p 36.29p 23341
04/12/2013 39.56p 39.56p 36.97p 36.97p 7168
03/12/2013 38.94p 39.08p 37.83p 37.83p 10
02/12/2013 39.20p 40.15p 38.69p 39.08p 0
29/11/2013 39.17p 39.54p 39.17p 39.19p 5213
28/11/2013 39.42p 39.53p 39.01p 39.24p 4000
27/11/2013 39.08p 39.08p 38.91p 39.01p 169
26/11/2013 38.41p 39.03p 38.41p 39.03p 52686
25/11/2013 37.92p 39.03p 37.92p 39.01p 7353
22/11/2013 38.47p 38.72p 38.38p 38.72p 200
21/11/2013 37.92p 38.44p 37.88p 38.38p 7900
20/11/2013 37.81p 38.18p 37.76p 38.18p 464
19/11/2013 39.83p 39.83p 37.82p 37.82p 459
18/11/2013 38.92p 38.92p 38.62p 38.62p 123
15/11/2013 39.30p 39.33p 39.22p 39.22p 1133
14/11/2013 39.33p 39.38p 38.81p 39.38p 20202
13/11/2013 38.85p 39.01p 38.81p 38.81p 200
12/11/2013 39.39p 39.39p 39.01p 39.01p 7413
11/11/2013 39.01p 39.78p 38.88p 39.28p 0
08/11/2013 38.88p 39.01p 38.88p 39.01p 5516
07/11/2013 39.40p 39.89p 39.23p 39.23p 148
06/11/2013 39.19p 39.87p 39.19p 39.58p 13212
05/11/2013 38.56p 38.96p 38.56p 38.94p 46664
04/11/2013 38.42p 39.83p 38.26p 38.52p 0
01/11/2013 38.77p 38.77p 38.29p 38.29p 1487
31/10/2013 38.27p 38.73p 38.27p 38.73p 322
30/10/2013 39.83p 39.83p 38.49p 38.49p 88
29/10/2013 38.51p 38.69p 38.51p 38.68p 82666
28/10/2013 39.94p 39.94p 38.47p 38.60p 107975
25/10/2013 38.43p 39.91p 37.83p 39.83p 53678
24/10/2013 38.07p 38.07p 37.65p 37.83p 14955
23/10/2013 37.90p 38.08p 37.65p 37.65p 945
22/10/2013 37.74p 38.17p 37.74p 38.08p 14197
21/10/2013 37.76p 37.87p 37.76p 37.77p 34083
18/10/2013 37.29p 37.88p 37.08p 37.72p 17794
17/10/2013 37.60p 37.85p 37.08p 37.08p 23100
16/10/2013 37.74p 37.86p 37.74p 37.85p 12909
15/10/2013 37.01p 37.94p 37.01p 37.94p 374
14/10/2013 37.19p 37.35p 37.19p 37.35p 6544
11/10/2013 38.06p 38.06p 36.99p 37.37p 200
10/10/2013 36.99p 38.04p 36.99p 38.04p 32608
09/10/2013 37.90p 39.13p 36.68p 36.68p 10
08/10/2013 38.41p 39.13p 36.93p 38.25p 17700
07/10/2013 38.06p 38.87p 36.93p 38.38p 23455
04/10/2013 37.30p 38.42p 36.93p 38.42p 11118
03/10/2013 37.49p 38.36p 36.49p 36.93p 0
02/10/2013 37.72p 38.36p 36.49p 37.19p 17555
01/10/2013 36.83p 38.09p 36.49p 37.95p 35760
30/09/2013 36.81p 38.09p 36.49p 36.59p 8125
27/09/2013 37.28p 38.03p 37.15p 37.43p 100932
26/09/2013 37.38p 37.38p 37.27p 37.33p 12726
25/09/2013 37.39p 38.10p 37.03p 37.22p 0
24/09/2013 37.32p 38.01p 37.17p 37.37p 0
23/09/2013 37.86p 37.99p 37.42p 37.42p 34086
20/09/2013 37.63p 38.08p 37.63p 38.08p 1268
19/09/2013 37.72p 37.77p 37.67p 37.67p 4079
18/09/2013 36.51p 37.42p 35.53p 37.33p 705
17/09/2013 36.48p 37.42p 35.53p 37.11p 0
16/09/2013 36.60p 37.42p 35.53p 36.88p 5684
13/09/2013 36.74p 37.42p 35.53p 36.76p 3839
12/09/2013 36.58p 37.31p 35.53p 36.83p 3606
11/09/2013 36.99p 37.23p 35.53p 36.69p 0
10/09/2013 36.31p 37.06p 35.53p 37.06p 771
09/09/2013 35.95p 36.67p 35.53p 36.03p 0
06/09/2013 35.54p 36.02p 35.53p 36.02p 10219
05/09/2013 35.82p 36.51p 35.28p 35.63p 0
04/09/2013 35.58p 35.87p 35.28p 35.79p 4149
03/09/2013 35.94p 36.62p 34.97p 35.51p 27289
02/09/2013 35.67p 36.01p 35.49p 35.92p 2362
30/08/2013 35.61p 35.65p 35.10p 35.49p 4635
29/08/2013 34.81p 35.10p 34.80p 35.10p 4252
28/08/2013 34.56p 34.74p 34.11p 34.53p 1830
27/08/2013 35.81p 36.40p 34.40p 34.74p 518
23/08/2013 35.96p 36.09p 35.96p 36.00p 1283
22/08/2013 35.10p 36.17p 35.03p 35.99p 0
21/08/2013 35.35p 35.35p 35.03p 35.03p 9692
20/08/2013 35.63p 36.78p 34.72p 35.26p 52615
19/08/2013 36.04p 36.78p 35.74p 35.74p 0
16/08/2013 36.17p 36.40p 36.11p 36.31p 3000
15/08/2013 36.22p 37.22p 35.69p 36.17p 0
14/08/2013 36.04p 37.22p 35.69p 36.30p 0
13/08/2013 36.28p 37.22p 35.69p 35.87p 0
12/08/2013 36.51p 37.22p 35.84p 36.19p 8
09/08/2013 36.09p 36.64p 35.96p 36.36p 716
08/08/2013 35.85p 36.60p 35.01p 35.96p 0
07/08/2013 35.33p 36.60p 35.01p 35.78p 0
06/08/2013 35.97p 36.60p 35.24p 35.52p 0
05/08/2013 35.36p 36.13p 35.24p 36.01p 51
02/08/2013 35.64p 35.64p 34.25p 35.24p 5000
01/08/2013 34.25p 35.61p 34.25p 35.49p 34894
31/07/2013 34.25p 34.99p 33.49p 34.62p 14216
30/07/2013 33.49p 33.97p 33.49p 33.97p 54421
29/07/2013 33.77p 33.78p 33.38p 33.38p 5
26/07/2013 34.62p 34.62p 33.78p 33.78p 3322
25/07/2013 34.17p 34.42p 33.85p 34.35p 111649
24/07/2013 33.53p 33.97p 33.42p 33.85p 50
23/07/2013 32.81p 33.52p 32.81p 33.42p 2950
22/07/2013 32.84p 32.87p 32.56p 32.83p 10225
19/07/2013 32.62p 33.01p 31.76p 32.87p 0
18/07/2013 32.39p 33.01p 31.76p 32.56p 0
17/07/2013 32.79p 32.79p 31.76p 32.49p 0
16/07/2013 32.56p 32.77p 31.76p 32.60p 107
15/07/2013 32.13p 32.77p 31.76p 32.48p 0
12/07/2013 31.95p 32.24p 31.76p 32.06p 4020
11/07/2013 32.00p 32.40p 30.79p 31.76p 303
10/07/2013 31.38p 31.99p 30.79p 31.39p 0
09/07/2013 30.87p 31.49p 30.79p 31.43p 382
08/07/2013 30.35p 31.03p 29.88p 30.79p 0
05/07/2013 30.33p 30.92p 29.88p 30.17p 5254
04/07/2013 30.15p 30.75p 29.88p 30.32p 0
03/07/2013 30.74p 30.74p 29.98p 29.99p 3000
02/07/2013 30.91p 31.33p 30.91p 31.13p 326
01/07/2013 31.22p 32.12p 30.75p 31.33p 0
28/06/2013 31.52p 32.12p 30.75p 31.15p 1993
27/06/2013 30.92p 31.50p 30.92p 31.50p 15
26/06/2013 30.25p 31.17p 30.02p 31.01p 855
25/06/2013 30.27p 30.27p 30.21p 30.24p 375
24/06/2013 30.98p 30.98p 29.85p 29.98p 40797
21/06/2013 31.50p 31.50p 30.65p 30.65p 6379
20/06/2013 31.44p 31.46p 31.44p 31.46p 5370
19/06/2013 31.98p 32.62p 30.97p 31.81p 0
18/06/2013 31.65p 32.08p 31.65p 32.08p 125
17/06/2013 31.79p 31.80p 31.76p 31.76p 70900
14/06/2013 31.80p 31.80p 31.69p 31.69p 23723
13/06/2013 30.97p 31.76p 30.97p 31.76p 79504
12/06/2013 31.67p 32.90p 30.88p 31.51p 28442
11/06/2013 33.15p 33.15p 32.53p 32.90p 175400
10/06/2013 32.72p 33.99p 32.72p 33.15p 46000
07/06/2013 32.57p 32.97p 32.50p 32.93p 59102
06/06/2013 33.50p 33.50p 32.58p 32.58p 61824
05/06/2013 32.57p 33.77p 32.52p 32.71p 18510
04/06/2013 33.72p 33.72p 33.16p 33.16p 350
03/06/2013 33.28p 34.24p 32.96p 33.74p 12371
31/05/2013 33.37p 34.15p 33.37p 33.63p 22230
30/05/2013 32.53p 34.23p 32.53p 33.72p 100340
29/05/2013 32.00p 33.06p 32.00p 32.97p 253
28/05/2013 32.17p 33.31p 32.17p 33.06p 429

*Close Price adjusted for both dividends and splits