Total SE (TTA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Total SE

Date Open High Low Close* Volume
22/03/2010 41.97p 42.48p 41.89p 42.13p 139330
19/03/2010 42.79p 43.00p 42.11p 42.30p 6449
18/03/2010 42.30p 42.63p 42.00p 42.51p 62726
17/03/2010 42.76p 42.97p 42.76p 42.82p 59360
16/03/2010 42.69p 42.76p 42.51p 42.64p 28911
15/03/2010 42.44p 42.68p 42.25p 42.25p 26003
12/03/2010 43.11p 43.11p 42.74p 42.86p 80605
11/03/2010 42.97p 43.02p 42.45p 42.87p 45255
10/03/2010 42.68p 43.19p 42.65p 42.99p 118472
09/03/2010 42.65p 42.65p 42.23p 42.58p 157916
08/03/2010 42.44p 42.57p 42.30p 42.30p 12912
05/03/2010 41.55p 42.32p 41.55p 42.32p 34087
04/03/2010 41.69p 41.91p 41.37p 41.49p 5898
03/03/2010 41.39p 42.12p 41.39p 41.83p 63360
02/03/2010 41.27p 41.74p 41.27p 41.46p 141430
01/03/2010 41.21p 41.56p 41.08p 41.56p 4127
26/02/2010 40.62p 40.74p 40.42p 40.62p 78855
25/02/2010 41.42p 41.42p 40.40p 40.40p 2323
24/02/2010 41.99p 41.99p 41.88p 41.91p 1675
23/02/2010 43.45p 43.45p 43.45p 43.45p 17738
22/02/2010 43.45p 43.45p 42.64p 43.45p 32174
19/02/2010 43.45p 43.45p 43.45p 43.45p 9822
18/02/2010 43.45p 43.45p 42.39p 43.45p 24258
17/02/2010 43.45p 43.45p 42.66p 43.45p 61974
16/02/2010 43.45p 43.45p 41.65p 43.45p 73481
15/02/2010 43.45p 43.45p 43.45p 43.45p 31904
12/02/2010 43.45p 43.45p 41.53p 43.45p 18631
11/02/2010 43.45p 43.45p 41.54p 43.45p 27964
10/02/2010 43.45p 43.45p 40.70p 43.45p 4677
09/02/2010 43.45p 43.45p 40.19p 43.45p 232661
08/02/2010 43.45p 43.45p 40.08p 43.45p 11202
05/02/2010 43.45p 43.45p 40.46p 43.45p 9551
04/02/2010 43.45p 43.45p 41.68p 43.45p 3508
03/02/2010 43.45p 43.45p 42.42p 43.45p 21344
02/02/2010 43.45p 43.45p 41.55p 43.45p 10042
01/02/2010 43.45p 43.45p 41.58p 43.45p 12412
29/01/2010 43.45p 43.45p 41.56p 43.45p 17244
28/01/2010 43.45p 43.45p 41.51p 43.45p 14668
27/01/2010 43.45p 43.45p 42.28p 43.45p 10189
26/01/2010 43.45p 43.45p 42.33p 43.45p 51346
25/01/2010 43.45p 43.45p 42.63p 43.45p 20128
22/01/2010 43.45p 43.69p 42.99p 43.45p 16713
21/01/2010 43.45p 44.96p 43.45p 43.45p 24652
20/01/2010 43.45p 45.27p 43.45p 43.45p 35827
19/01/2010 43.45p 45.06p 43.45p 43.45p 4956763
18/01/2010 43.45p 44.60p 43.45p 43.45p 12395
15/01/2010 43.45p 45.06p 43.45p 43.45p 208921
14/01/2010 43.45p 45.58p 43.45p 43.45p 12806
13/01/2010 43.45p 45.65p 43.45p 43.45p 51327
12/01/2010 43.45p 43.45p 43.45p 43.45p 20349
11/01/2010 43.45p 43.45p 43.45p 43.45p 30901
08/01/2010 43.45p 46.10p 43.45p 43.45p 15608
07/01/2010 43.45p 46.95p 43.45p 43.45p 16255
06/01/2010 43.45p 46.13p 43.45p 43.45p 33732
05/01/2010 43.45p 45.96p 43.45p 43.45p 156918
04/01/2010 43.45p 45.79p 43.45p 43.45p 129378
31/12/2009 43.45p 45.44p 43.45p 43.45p 1125
30/12/2009 43.45p 45.39p 43.45p 43.45p 13003
29/12/2009 43.45p 45.77p 43.45p 43.45p 34071
24/12/2009 43.45p 45.20p 43.45p 43.45p 529
23/12/2009 43.45p 44.96p 43.45p 43.45p 177086
22/12/2009 43.45p 44.93p 43.45p 43.45p 89678
21/12/2009 43.45p 43.87p 42.79p 43.45p 12761
18/12/2009 43.45p 43.80p 42.52p 43.45p 9306
17/12/2009 43.45p 43.58p 43.09p 43.45p 188492
16/12/2009 43.45p 43.92p 43.30p 43.45p 158239
15/12/2009 43.22p 43.51p 43.15p 43.45p 104471
14/12/2009 43.19p 43.29p 42.98p 43.29p 27283
11/12/2009 42.92p 43.15p 42.69p 43.12p 29173
10/12/2009 42.85p 42.85p 42.54p 42.78p 68681
09/12/2009 42.69p 42.69p 42.12p 42.38p 30573
08/12/2009 43.01p 43.01p 42.28p 42.41p 45968
07/12/2009 42.69p 43.15p 42.69p 43.15p 24061
04/12/2009 42.21p 43.55p 42.21p 43.39p 188137
03/12/2009 42.87p 42.87p 42.54p 42.65p 15707
02/12/2009 42.05p 42.39p 42.05p 42.39p 82308
01/12/2009 42.06p 42.22p 41.92p 42.20p 67019
30/11/2009 41.92p 41.92p 41.40p 41.40p 28275
27/11/2009 40.95p 42.04p 40.95p 41.30p 7187
26/11/2009 41.67p 42.18p 41.62p 41.79p 22895
25/11/2009 42.72p 42.99p 42.43p 42.73p 33669
24/11/2009 42.23p 42.54p 42.14p 42.14p 4000963
23/11/2009 42.26p 42.70p 42.26p 42.27p 4010304
20/11/2009 42.20p 42.20p 41.44p 42.08p 20025766
19/11/2009 42.47p 42.92p 42.32p 42.44p 784
18/11/2009 42.92p 42.96p 42.59p 42.60p 13403
17/11/2009 42.38p 42.78p 42.38p 42.65p 4024874
16/11/2009 42.46p 43.10p 42.47p 42.52p 34937
13/11/2009 41.80p 42.09p 41.80p 41.92p 3042
12/11/2009 43.18p 43.40p 43.14p 43.14p 44453
11/11/2009 43.30p 43.46p 43.15p 42.67p 2900237
10/11/2009 43.00p 43.10p 42.70p 42.80p 1290349
09/11/2009 42.69p 43.04p 42.61p 42.82p 17008532
06/11/2009 41.80p 42.01p 41.37p 41.86p 33975
05/11/2009 41.03p 42.29p 41.29p 41.27p 656
04/11/2009 41.00p 41.63p 40.67p 41.63p 41295
03/11/2009 40.64p 41.15p 40.53p 40.60p 13286
02/11/2009 41.08p 41.15p 40.63p 41.15p 27643
30/10/2009 41.79p 41.89p 40.63p 40.78p 20109
29/10/2009 41.31p 42.03p 41.29p 41.96p 14702
28/10/2009 42.53p 42.53p 41.94p 41.94p 113846
27/10/2009 42.59p 42.91p 42.11p 42.73p 220767
26/10/2009 42.66p 42.67p 41.86p 41.86p 18747
23/10/2009 42.97p 43.02p 42.63p 42.63p 54260
22/10/2009 42.13p 42.62p 42.10p 42.62p 47388
21/10/2009 42.62p 42.81p 42.09p 42.35p 42513
20/10/2009 42.94p 42.94p 42.40p 42.49p 15828
19/10/2009 42.81p 42.81p 42.59p 42.78p 56751
16/10/2009 42.38p 42.90p 42.19p 42.21p 31771
15/10/2009 41.70p 41.95p 41.69p 41.93p 38582
14/10/2009 41.82p 42.00p 41.54p 41.94p 22740
13/10/2009 40.88p 41.25p 40.71p 41.01p 12247
12/10/2009 40.59p 41.10p 40.54p 41.06p 49718
09/10/2009 40.43p 40.53p 40.32p 40.38p 15616
08/10/2009 40.40p 40.40p 39.92p 40.13p 45613
07/10/2009 40.04p 40.13p 39.93p 40.13p 3719
06/10/2009 39.31p 40.28p 39.12p 40.28p 65676
05/10/2009 39.45p 39.49p 39.15p 39.49p 53908
02/10/2009 39.69p 39.72p 39.36p 39.73p 74167
01/10/2009 40.63p 40.81p 39.93p 39.93p 76121
30/09/2009 40.63p 41.04p 40.50p 40.60p 184150
29/09/2009 40.46p 40.78p 40.32p 40.60p 26340
28/09/2009 39.88p 40.62p 39.77p 40.62p 130872
25/09/2009 40.12p 40.26p 39.90p 39.97p 184468
24/09/2009 41.09p 41.19p 40.07p 40.67p 24205
23/09/2009 41.92p 42.01p 41.31p 41.75p 26652
22/09/2009 42.46p 42.46p 41.94p 42.08p 76660
21/09/2009 41.65p 41.69p 41.47p 41.66p 39472

*Close Price adjusted for both dividends and splits