Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/03/2014 46.96p 47.18p 46.28p 46.28p 3316
06/03/2014 46.98p 47.07p 46.83p 47.06p 3088
05/03/2014 46.78p 47.04p 46.69p 46.91p 6983
04/03/2014 46.11p 47.22p 46.11p 46.95p 4028
03/03/2014 46.52p 47.00p 46.26p 46.26p 7511
28/02/2014 46.65p 46.99p 46.46p 46.90p 2462
27/02/2014 46.44p 46.50p 46.15p 46.46p 9381
26/02/2014 46.37p 46.62p 46.13p 46.62p 3303
25/02/2014 46.03p 46.40p 45.93p 46.38p 38724
24/02/2014 45.67p 46.35p 45.65p 46.01p 131643
21/02/2014 44.97p 45.66p 44.89p 45.53p 121562
20/02/2014 43.86p 44.89p 43.86p 44.89p 3055
19/02/2014 44.37p 44.58p 44.34p 44.58p 82200
18/02/2014 44.22p 44.50p 44.19p 44.42p 82973
17/02/2014 44.42p 44.42p 44.29p 44.31p 2133
14/02/2014 44.13p 44.35p 43.98p 44.35p 716827
13/02/2014 44.18p 44.34p 43.97p 44.04p 2211
12/02/2014 43.71p 44.30p 43.42p 43.99p 8079
11/02/2014 43.08p 43.42p 42.97p 43.42p 15036
10/02/2014 43.22p 43.22p 42.83p 43.01p 1408094
07/02/2014 42.44p 43.26p 42.02p 43.11p 181235
06/02/2014 42.03p 42.74p 41.70p 42.63p 1019
05/02/2014 41.44p 42.11p 41.44p 41.96p 958
04/02/2014 41.76p 41.80p 41.47p 41.54p 83917
03/02/2014 42.28p 43.00p 41.76p 41.76p 4714
31/01/2014 42.68p 42.68p 41.87p 42.40p 150530
30/01/2014 42.49p 43.02p 42.45p 42.83p 2604
29/01/2014 42.96p 42.96p 42.08p 42.45p 2578
28/01/2014 42.55p 42.88p 42.38p 42.66p 157700
27/01/2014 42.98p 42.98p 42.35p 42.49p 148142
24/01/2014 44.04p 44.22p 42.81p 42.81p 3029
23/01/2014 44.33p 44.60p 43.71p 43.87p 2003
22/01/2014 43.75p 44.51p 43.75p 44.35p 13150
21/01/2014 44.49p 44.73p 44.15p 44.15p 57625
20/01/2014 44.04p 44.51p 44.00p 44.36p 311211
17/01/2014 43.93p 44.31p 43.56p 44.03p 151891
16/01/2014 43.80p 43.82p 43.52p 43.56p 43371
15/01/2014 43.63p 43.95p 43.38p 43.86p 52407
14/01/2014 42.78p 43.69p 42.67p 43.69p 132995
13/01/2014 43.63p 43.63p 42.97p 42.97p 60928
10/01/2014 43.13p 43.74p 43.13p 43.56p 79439
09/01/2014 43.58p 43.80p 43.28p 43.28p 5151
08/01/2014 43.75p 44.01p 43.35p 43.42p 86477
07/01/2014 43.67p 44.01p 43.55p 44.01p 3482
06/01/2014 43.93p 44.08p 43.45p 43.45p 42413
03/01/2014 43.90p 44.09p 43.78p 43.99p 86357
02/01/2014 44.49p 44.55p 43.78p 43.78p 49579
31/12/2013 44.28p 44.61p 44.28p 44.50p 1943
30/12/2013 44.63p 44.65p 44.36p 44.36p 3810
27/12/2013 44.16p 44.60p 44.16p 44.60p 1173
24/12/2013 43.83p 44.10p 43.83p 43.99p 3062
23/12/2013 43.65p 44.03p 43.54p 43.99p 1307657
20/12/2013 42.90p 43.77p 42.90p 43.61p 327545
19/12/2013 42.84p 43.17p 42.46p 43.15p 52240
18/12/2013 42.03p 42.46p 41.89p 42.46p 1088184
17/12/2013 41.88p 42.15p 41.61p 41.97p 7457
16/12/2013 41.13p 42.20p 41.13p 42.06p 44954
13/12/2013 41.76p 41.80p 41.57p 41.65p 7451803
12/12/2013 44.20p 44.20p 41.79p 41.93p 136329
11/12/2013 44.20p 44.20p 42.12p 42.26p 264910
10/12/2013 44.20p 44.20p 42.25p 42.42p 69987
09/12/2013 43.06p 43.06p 42.70p 42.96p 3580
06/12/2013 43.47p 43.47p 42.69p 42.89p 4032200
05/12/2013 43.19p 43.20p 42.69p 42.69p 2500664
04/12/2013 43.93p 43.93p 43.02p 43.22p 1038916
03/12/2013 44.44p 44.58p 43.76p 43.76p 25269
02/12/2013 44.56p 44.58p 44.27p 44.58p 35607
29/11/2013 44.47p 44.60p 44.35p 44.57p 1084
28/11/2013 44.69p 44.86p 44.56p 44.56p 5087
27/11/2013 44.20p 44.80p 44.20p 44.72p 1040
26/11/2013 44.81p 44.90p 44.40p 44.63p 20257
25/11/2013 44.20p 44.84p 44.20p 44.66p 46134
22/11/2013 44.46p 44.81p 44.40p 44.81p 2389
21/11/2013 44.19p 44.52p 44.05p 44.47p 208396
20/11/2013 44.20p 44.53p 43.99p 44.35p 15498
19/11/2013 44.48p 44.64p 44.23p 44.23p 3206
18/11/2013 44.07p 44.73p 44.06p 44.64p 13305
15/11/2013 44.13p 44.39p 44.13p 44.26p 33438
14/11/2013 44.37p 44.37p 43.86p 44.15p 48773
13/11/2013 43.65p 43.97p 43.65p 43.86p 3199
12/11/2013 44.13p 44.13p 43.90p 43.90p 11039
11/11/2013 43.94p 44.22p 43.68p 44.13p 20232
08/11/2013 43.87p 43.88p 43.58p 43.68p 77415
07/11/2013 44.43p 44.78p 44.10p 44.26p 46726
06/11/2013 44.29p 44.67p 44.29p 44.49p 51087
05/11/2013 44.70p 44.72p 44.22p 44.33p 79752
04/11/2013 44.76p 44.77p 44.26p 44.40p 53130
01/11/2013 45.03p 45.22p 44.68p 44.69p 66086
31/10/2013 44.51p 45.22p 44.49p 45.22p 13779
30/10/2013 44.20p 45.64p 44.20p 45.26p 111232
29/10/2013 44.76p 45.19p 44.76p 45.19p 115259
28/10/2013 44.65p 44.79p 44.36p 44.79p 4927
25/10/2013 43.98p 44.90p 43.91p 44.64p 72390
24/10/2013 44.03p 44.14p 43.78p 43.91p 17943
23/10/2013 43.86p 43.86p 43.66p 43.78p 47557
22/10/2013 44.19p 44.19p 43.40p 44.06p 328635
21/10/2013 44.60p 44.60p 44.32p 44.40p 124527
18/10/2013 44.34p 44.79p 44.20p 44.51p 113928
17/10/2013 44.20p 44.44p 43.77p 44.44p 6849
16/10/2013 44.20p 44.52p 44.20p 44.38p 3662
15/10/2013 43.57p 44.31p 43.16p 44.31p 72620
14/10/2013 43.44p 43.82p 43.40p 43.53p -3971915
11/10/2013 43.62p 43.65p 43.53p 43.56p 12502
10/10/2013 43.19p 43.53p 43.19p 43.53p 42937
09/10/2013 42.58p 43.38p 42.58p 42.97p 7252
08/10/2013 42.88p 43.07p 42.82p 43.07p 914
07/10/2013 42.65p 42.88p 42.65p 42.88p 72219
04/10/2013 42.49p 43.03p 42.48p 42.92p 5037
03/10/2013 42.90p 42.90p 42.48p 42.48p 22704
02/10/2013 42.76p 42.98p 42.76p 42.85p 73598
01/10/2013 43.01p 43.13p 42.74p 43.13p 26295
30/09/2013 42.33p 43.07p 42.33p 42.74p 535213
27/09/2013 43.43p 43.68p 43.43p 43.62p 4254
26/09/2013 43.17p 43.25p 43.07p 43.17p 323110
25/09/2013 42.70p 43.22p 42.70p 43.22p 13063
24/09/2013 42.53p 43.44p 42.53p 43.33p 12638
23/09/2013 42.56p 42.89p 42.56p 42.87p 97645
20/09/2013 42.51p 42.69p 42.40p 42.56p 100856
19/09/2013 42.49p 42.69p 42.29p 42.46p 166007
18/09/2013 42.40p 42.40p 41.99p 42.09p 21347
17/09/2013 42.51p 42.94p 42.07p 42.34p 11882
16/09/2013 42.94p 43.03p 42.82p 42.94p 43319
13/09/2013 42.38p 43.22p 42.26p 42.91p 3597
12/09/2013 42.48p 42.68p 42.44p 42.56p 101716
11/09/2013 42.22p 42.49p 42.16p 42.42p 57782
10/09/2013 42.49p 42.49p 42.00p 42.25p 12652
09/09/2013 42.22p 42.22p 42.00p 42.02p 3309
06/09/2013 41.97p 42.41p 41.94p 42.41p 31711
05/09/2013 41.85p 41.97p 41.57p 41.97p 153092
04/09/2013 41.91p 41.96p 41.49p 41.87p 1530
03/09/2013 42.29p 42.29p 41.95p 41.96p 4786
02/09/2013 42.12p 42.20p 42.04p 42.15p 2374
30/08/2013 42.28p 42.49p 41.91p 42.04p 2725
29/08/2013 42.77p 42.77p 42.34p 42.49p 5807
28/08/2013 40.44p 42.80p 40.44p 42.76p 350508
27/08/2013 40.44p 42.06p 40.44p 41.97p 44789
23/08/2013 40.78p 42.05p 40.78p 42.05p 4059
22/08/2013 40.72p 41.26p 40.72p 41.02p 2310
21/08/2013 40.78p 40.85p 40.63p 40.74p 166935
20/08/2013 40.85p 41.08p 40.55p 40.67p 2540
19/08/2013 40.44p 41.58p 40.44p 41.08p 6791
16/08/2013 41.16p 41.58p 41.08p 41.58p 2827
15/08/2013 40.78p 41.08p 40.78p 41.08p 1856
14/08/2013 40.44p 41.03p 40.44p 40.93p 2900
13/08/2013 40.40p 40.70p 40.40p 40.67p 21687
12/08/2013 40.29p 40.41p 40.29p 40.41p 243263
09/08/2013 40.27p 40.47p 40.10p 40.26p 1664
08/08/2013 40.24p 40.27p 40.14p 40.14p 4190
07/08/2013 39.92p 40.04p 39.92p 40.04p 1975
06/08/2013 40.31p 40.31p 40.01p 40.03p 9095
05/08/2013 40.59p 40.59p 40.28p 40.40p 17066
02/08/2013 40.62p 40.73p 40.41p 40.53p 32171
01/08/2013 38.72p 40.45p 38.72p 40.41p 124694
31/07/2013 38.72p 40.08p 38.72p 39.85p 10126
30/07/2013 39.90p 40.28p 39.90p 40.28p 129895
29/07/2013 40.08p 40.28p 39.85p 39.85p 7941
26/07/2013 39.85p 40.12p 39.85p 40.12p 2762
25/07/2013 40.15p 40.24p 39.67p 39.98p 27954
24/07/2013 39.93p 40.33p 39.85p 40.24p 10769
23/07/2013 40.17p 40.28p 39.85p 39.85p 15968
22/07/2013 39.68p 40.24p 39.68p 40.13p 8558
19/07/2013 39.69p 39.87p 39.58p 39.69p 70170
18/07/2013 38.84p 39.90p 38.84p 39.87p 3337
17/07/2013 38.83p 39.22p 38.83p 38.99p 3011
16/07/2013 38.99p 38.99p 38.81p 38.92p 1081
15/07/2013 38.67p 38.97p 38.67p 38.97p 52739
12/07/2013 38.69p 38.74p 38.58p 38.58p 20552
11/07/2013 38.71p 38.71p 38.17p 38.58p 22204
10/07/2013 38.13p 38.88p 37.31p 38.17p 136911
09/07/2013 38.22p 38.39p 37.31p 38.22p 6684
08/07/2013 37.56p 38.10p 37.31p 38.00p 141610
05/07/2013 37.72p 37.72p 37.31p 37.31p 9532
04/07/2013 37.38p 37.76p 37.29p 37.72p 13939
03/07/2013 36.87p 37.58p 36.67p 36.96p 35526
02/07/2013 37.58p 37.58p 37.06p 37.06p 1214
01/07/2013 37.68p 37.68p 37.41p 37.46p 3669
28/06/2013 37.31p 37.51p 36.47p 37.41p 45540
27/06/2013 36.81p 37.26p 36.56p 37.26p 116154
26/06/2013 36.20p 36.65p 36.03p 36.51p 26086
25/06/2013 36.23p 36.30p 35.79p 36.15p 29553
24/06/2013 36.37p 37.28p 35.70p 35.79p 191116
21/06/2013 37.10p 37.54p 36.50p 36.53p 55788
20/06/2013 37.51p 38.13p 36.89p 37.14p 87244
19/06/2013 38.53p 39.26p 37.66p 38.13p 2364
18/06/2013 38.15p 38.37p 37.97p 38.28p 16802
17/06/2013 37.67p 38.44p 37.67p 38.30p 6722
14/06/2013 37.42p 38.91p 37.30p 37.42p 68982
13/06/2013 36.99p 37.52p 36.99p 37.33p 34223
12/06/2013 37.60p 37.67p 37.28p 37.28p 7421
11/06/2013 37.68p 37.90p 37.32p 37.59p 20535
10/06/2013 37.93p 39.15p 37.56p 37.83p 58745
07/06/2013 37.62p 37.90p 37.25p 37.90p 494
06/06/2013 38.85p 38.92p 37.42p 37.54p 104615
05/06/2013 38.53p 39.26p 37.72p 38.14p 54346
04/06/2013 38.83p 39.54p 38.59p 38.69p 244026
03/06/2013 38.48p 39.64p 37.99p 38.79p 38469
31/05/2013 39.43p 39.71p 38.55p 38.92p 168038
30/05/2013 39.54p 39.74p 39.41p 39.41p 152767
29/05/2013 39.90p 40.24p 39.17p 39.42p 156653
28/05/2013 39.92p 40.45p 38.78p 40.24p 110023

*Close Price adjusted for both dividends and splits