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
24/05/2013 32.17p 32.94p 31.35p 32.45p 0
23/05/2013 31.35p 32.22p 31.35p 32.22p 21000
22/05/2013 33.03p 33.03p 32.35p 32.47p 13415
21/05/2013 32.69p 33.17p 32.69p 33.08p 11221
20/05/2013 32.63p 32.71p 32.55p 32.71p 20
17/05/2013 32.62p 32.90p 32.62p 32.74p 1708
16/05/2013 32.35p 32.97p 32.35p 32.97p 5317
15/05/2013 32.45p 32.96p 31.59p 32.45p 0
14/05/2013 32.21p 32.65p 32.09p 32.65p 2702
13/05/2013 32.35p 32.35p 32.15p 32.15p 2738
10/05/2013 32.12p 32.56p 31.65p 32.56p 29345
09/05/2013 31.88p 32.38p 31.88p 32.38p 84182
08/05/2013 31.33p 31.92p 31.33p 31.92p 33
07/05/2013 31.06p 31.45p 31.06p 31.29p 25328
03/05/2013 30.56p 31.00p 30.35p 31.00p 30623
02/05/2013 30.50p 30.57p 30.32p 30.57p 230
01/05/2013 30.65p 31.10p 30.45p 30.52p 0
30/04/2013 30.65p 31.10p 30.45p 30.52p 5145
29/04/2013 30.23p 31.10p 29.88p 30.45p 2906
26/04/2013 30.50p 31.45p 29.73p 30.30p 0
25/04/2013 30.14p 31.22p 29.99p 30.58p 123
24/04/2013 29.00p 30.22p 28.37p 30.20p 0
23/04/2013 28.37p 29.51p 28.37p 29.51p 30
22/04/2013 28.60p 28.60p 28.56p 28.56p 7610
19/04/2013 28.10p 29.26p 27.99p 28.25p 575
18/04/2013 29.00p 29.00p 27.99p 27.99p 11180
17/04/2013 29.18p 29.18p 28.42p 28.42p 265
16/04/2013 28.74p 29.59p 28.40p 29.03p 1188
15/04/2013 29.24p 29.24p 28.93p 29.06p 87271
12/04/2013 28.84p 28.84p 28.67p 28.74p 738
11/04/2013 28.63p 28.98p 27.56p 28.94p 0
10/04/2013 28.00p 28.75p 28.00p 28.75p 1270
09/04/2013 27.68p 27.75p 27.45p 27.75p 1814
08/04/2013 27.53p 28.49p 27.01p 27.45p 0
05/04/2013 28.49p 28.49p 27.20p 27.41p 24265
04/04/2013 28.24p 29.17p 27.57p 27.84p 0
03/04/2013 28.87p 29.17p 28.09p 28.13p 17002
02/04/2013 29.84p 30.14p 28.67p 29.17p 0
28/03/2013 28.88p 29.06p 28.73p 28.88p 57053
27/03/2013 29.65p 29.65p 28.83p 28.83p 14635
26/03/2013 29.80p 29.95p 29.56p 29.56p 195
25/03/2013 30.55p 30.78p 29.05p 29.86p 0
22/03/2013 30.10p 30.49p 29.23p 29.95p 2440
21/03/2013 30.92p 30.92p 29.50p 30.25p 8904
20/03/2013 30.85p 31.76p 30.47p 30.87p 15
19/03/2013 31.21p 32.10p 30.28p 30.65p 0
18/03/2013 30.83p 32.10p 30.38p 31.28p 0
15/03/2013 32.10p 32.10p 31.41p 31.41p 58609
14/03/2013 31.72p 32.46p 30.66p 31.95p 0
13/03/2013 32.19p 32.37p 30.66p 31.57p 0
12/03/2013 31.45p 32.17p 31.45p 32.15p 179
11/03/2013 31.49p 32.03p 30.66p 31.46p 0
08/03/2013 31.50p 31.89p 31.50p 31.76p 27755
07/03/2013 30.38p 31.35p 30.38p 31.22p 83975
06/03/2013 30.64p 30.64p 30.41p 30.41p 47059
05/03/2013 30.31p 30.53p 30.31p 30.53p 35
04/03/2013 30.01p 31.38p 29.92p 30.17p 0
01/03/2013 30.50p 30.50p 29.93p 30.29p 50761
28/02/2013 30.95p 31.56p 30.55p 30.55p 37997
27/02/2013 30.53p 30.89p 30.33p 30.89p 79686
26/02/2013 30.23p 31.55p 30.19p 30.40p 30105
25/02/2013 31.68p 32.16p 31.48p 31.55p 4241
22/02/2013 30.77p 31.47p 30.63p 31.44p 2144
21/02/2013 31.60p 31.60p 30.32p 30.63p 8503
20/02/2013 31.52p 31.99p 30.69p 31.40p 15
19/02/2013 31.00p 32.21p 29.93p 31.59p 0
18/02/2013 30.44p 31.15p 29.93p 31.12p 41597
15/02/2013 30.26p 30.67p 30.26p 30.66p 14677
14/02/2013 29.85p 30.41p 29.85p 30.41p 55
13/02/2013 30.00p 30.08p 29.68p 30.08p 6955
12/02/2013 29.66p 30.61p 29.06p 29.68p 0
11/02/2013 30.00p 30.61p 29.19p 29.79p 0
08/02/2013 29.89p 30.00p 29.85p 30.00p 2092
07/02/2013 29.98p 30.10p 29.94p 29.94p 128
06/02/2013 30.00p 30.00p 29.86p 29.91p 3035
05/02/2013 29.62p 30.72p 29.22p 30.22p 0
04/02/2013 30.00p 30.42p 29.88p 29.92p 1147
01/02/2013 30.42p 30.54p 30.39p 30.42p 123
31/01/2013 30.36p 30.54p 30.36p 30.54p 1152
30/01/2013 31.88p 31.92p 30.42p 30.42p 0
29/01/2013 31.88p 31.88p 31.09p 31.09p 350
28/01/2013 31.81p 32.49p 31.00p 31.51p 0
25/01/2013 31.55p 31.60p 31.53p 31.53p 952
24/01/2013 31.88p 32.41p 30.76p 31.60p 0
23/01/2013 31.88p 32.41p 30.76p 31.39p 0
22/01/2013 31.57p 32.38p 30.76p 31.54p 0
21/01/2013 31.88p 31.88p 31.50p 31.55p 7814
18/01/2013 31.88p 32.17p 30.83p 31.17p 902
17/01/2013 31.51p 31.77p 31.22p 31.77p 40
16/01/2013 31.88p 32.89p 30.84p 31.69p 0
15/01/2013 31.88p 32.89p 30.93p 31.30p 0
14/01/2013 31.88p 32.89p 31.84p 31.84p 40614
11/01/2013 31.88p 31.88p 31.28p 31.63p 2259
10/01/2013 33.38p 33.38p 31.16p 31.80p 0
09/01/2013 33.38p 33.38p 31.93p 32.06p 15761
08/01/2013 33.38p 33.38p 32.19p 32.19p 137
07/01/2013 33.38p 33.38p 32.56p 32.92p 60
04/01/2013 33.38p 33.99p 32.60p 33.31p 0
03/01/2013 33.38p 33.53p 33.27p 33.36p 50101
02/01/2013 32.80p 34.08p 31.71p 33.42p 0
31/12/2012 31.75p 32.87p 31.75p 32.28p 182
28/12/2012 31.75p 32.67p 31.75p 32.04p 1812
27/12/2012 31.75p 32.61p 31.75p 32.51p 105
24/12/2012 32.15p 32.69p 31.38p 32.24p 0
21/12/2012 31.75p 32.26p 31.75p 32.26p 7501
20/12/2012 31.75p 33.15p 31.75p 32.60p 20890
19/12/2012 31.75p 32.82p 31.41p 32.32p 0
18/12/2012 31.75p 32.24p 31.75p 32.24p 7736
17/12/2012 31.75p 32.50p 31.15p 32.08p 0
14/12/2012 31.75p 31.75p 31.34p 31.65p 10805
13/12/2012 31.75p 32.13p 31.35p 31.66p 77087
12/12/2012 31.75p 32.27p 31.70p 31.77p 3054
11/12/2012 30.25p 31.72p 30.25p 31.72p 100
10/12/2012 30.25p 31.01p 30.25p 30.99p 726
07/12/2012 30.25p 31.42p 30.02p 31.18p 0
06/12/2012 30.25p 31.02p 30.25p 31.02p 33
05/12/2012 30.25p 30.68p 30.25p 30.65p 584
04/12/2012 30.25p 31.33p 29.60p 30.33p 0
03/12/2012 30.25p 31.33p 29.88p 30.67p 0
30/11/2012 30.25p 31.01p 30.25p 30.76p 6393
29/11/2012 30.25p 30.87p 30.14p 30.87p 186
28/11/2012 30.25p 30.25p 29.69p 30.04p 22419
27/11/2012 30.25p 30.83p 29.40p 30.03p 0
26/11/2012 30.25p 30.25p 29.68p 29.75p 950
23/11/2012 28.88p 29.96p 28.88p 29.96p 50
22/11/2012 28.88p 29.90p 28.88p 29.90p 46150
21/11/2012 28.88p 29.70p 28.88p 29.68p 16108
20/11/2012 28.25p 29.05p 28.25p 29.05p 1302
19/11/2012 27.45p 28.56p 26.98p 28.56p 0
16/11/2012 27.45p 27.68p 27.17p 27.32p 46152
15/11/2012 28.90p 29.23p 26.96p 27.60p 0
14/11/2012 28.33p 29.23p 27.79p 27.92p 0
13/11/2012 28.90p 29.21p 27.79p 28.41p 0
12/11/2012 28.90p 28.90p 28.11p 28.11p 49
09/11/2012 28.90p 28.90p 28.45p 28.53p 1196
08/11/2012 28.90p 29.19p 27.95p 28.23p 0
07/11/2012 27.50p 29.14p 27.50p 28.25p 2133
06/11/2012 27.50p 28.22p 27.50p 28.22p 278
05/11/2012 27.50p 28.12p 27.12p 27.71p 0
02/11/2012 27.94p 27.94p 27.36p 27.82p 1791
01/11/2012 27.08p 27.91p 27.08p 27.85p 7007
31/10/2012 27.50p 27.83p 27.27p 27.27p 150000
30/10/2012 27.50p 27.51p 27.47p 27.48p 550
29/10/2012 27.50p 28.02p 26.40p 26.76p 0
26/10/2012 27.50p 28.02p 26.40p 27.28p 0
25/10/2012 27.50p 27.76p 26.59p 26.77p 0
24/10/2012 27.02p 27.02p 26.84p 26.85p 36414
23/10/2012 27.50p 27.50p 26.36p 26.76p 19432
22/10/2012 27.75p 27.75p 27.23p 27.23p 8330
19/10/2012 27.75p 27.75p 27.58p 27.58p 584
18/10/2012 27.75p 28.56p 26.25p 28.14p 0
17/10/2012 26.25p 28.04p 26.25p 27.46p 401
16/10/2012 27.25p 27.58p 25.66p 26.76p 0
15/10/2012 27.25p 27.58p 26.27p 26.45p 0
12/10/2012 27.25p 27.25p 26.60p 26.60p 200
11/10/2012 27.25p 27.25p 26.86p 26.97p 1156
10/10/2012 27.25p 28.25p 26.28p 26.42p 0
09/10/2012 28.25p 28.25p 26.92p 26.92p 112
08/10/2012 28.25p 28.67p 27.44p 27.63p 0
05/10/2012 27.70p 28.49p 27.70p 28.42p 845
04/10/2012 27.99p 27.99p 27.50p 27.68p 7000
03/10/2012 27.76p 28.12p 27.42p 27.77p 0
02/10/2012 28.11p 28.11p 27.95p 27.95p 127
01/10/2012 27.33p 28.98p 27.33p 28.19p 0
28/09/2012 28.98p 28.98p 27.36p 27.36p 17
27/09/2012 28.85p 29.20p 28.35p 28.70p 0
26/09/2012 29.20p 29.20p 28.53p 28.61p 150
25/09/2012 29.50p 29.74p 29.50p 29.61p 30
24/09/2012 30.08p 30.08p 29.49p 29.55p 108
21/09/2012 30.09p 30.09p 30.03p 30.03p 9088
20/09/2012 29.67p 29.88p 29.23p 29.88p 34
19/09/2012 29.94p 29.94p 29.90p 29.92p 9
18/09/2012 30.00p 30.30p 29.31p 29.85p 0
17/09/2012 30.02p 30.30p 30.02p 30.23p 0
14/09/2012 29.40p 30.20p 29.32p 30.20p 12134
13/09/2012 29.20p 29.58p 28.37p 28.47p 0
12/09/2012 29.44p 29.58p 28.37p 29.09p 0
11/09/2012 28.96p 29.10p 28.37p 29.10p 338
10/09/2012 29.11p 29.11p 28.79p 29.08p 8573
07/09/2012 28.63p 29.69p 28.63p 29.26p 10344
06/09/2012 27.22p 28.42p 27.07p 28.33p 5119
05/09/2012 27.06p 27.08p 27.06p 27.06p 283
04/09/2012 27.86p 27.86p 27.10p 27.33p 0
03/09/2012 27.10p 27.71p 27.10p 27.68p 358
31/08/2012 26.83p 27.51p 26.83p 27.35p 3393
30/08/2012 27.05p 27.70p 26.93p 27.05p 0
29/08/2012 27.46p 27.70p 26.93p 26.93p 0
28/08/2012 27.67p 27.70p 26.97p 27.15p 0
24/08/2012 27.70p 27.70p 26.97p 27.18p 551
23/08/2012 28.36p 28.36p 27.49p 27.81p 163
22/08/2012 28.38p 28.38p 28.28p 28.38p 2890
21/08/2012 27.95p 28.63p 27.95p 28.49p 9424
20/08/2012 27.52p 27.52p 27.47p 27.52p 124
17/08/2012 26.82p 27.54p 26.82p 27.33p 8026
16/08/2012 26.44p 27.13p 26.44p 26.94p 138
15/08/2012 26.29p 26.46p 26.26p 26.29p 0
14/08/2012 26.46p 26.46p 26.26p 26.46p 50000
13/08/2012 26.68p 26.75p 26.16p 26.16p 0
10/08/2012 26.75p 26.75p 26.61p 26.75p 19670
09/08/2012 26.78p 27.09p 26.78p 27.06p 3761

*Close Price adjusted for both dividends and splits