Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/05/2013 38.85p 39.73p 38.85p 39.49p 6986
23/05/2013 39.11p 39.42p 39.08p 39.42p 16701
22/05/2013 39.74p 39.79p 39.07p 39.54p 2565
21/05/2013 39.31p 39.48p 39.26p 39.47p 42911
20/05/2013 39.14p 39.22p 38.89p 39.22p 5571
17/05/2013 38.61p 39.21p 38.61p 39.10p 2961
16/05/2013 38.92p 38.92p 38.25p 38.53p 68195
15/05/2013 39.05p 39.05p 38.65p 38.78p 43271
14/05/2013 39.03p 39.67p 38.03p 38.94p 2302
13/05/2013 38.81p 38.85p 38.64p 38.71p 34797
10/05/2013 38.87p 39.58p 37.99p 38.78p 10896
09/05/2013 38.65p 38.96p 38.39p 38.81p 5739
08/05/2013 37.50p 39.00p 37.50p 38.69p 4540
07/05/2013 38.64p 38.67p 38.45p 38.57p 496404
03/05/2013 38.12p 38.49p 37.99p 38.38p 67111
02/05/2013 38.06p 38.45p 37.92p 37.92p 500914
01/05/2013 37.50p 38.30p 37.50p 38.08p 0
30/04/2013 37.50p 38.30p 37.50p 38.08p 630047
29/04/2013 37.79p 38.16p 37.36p 38.10p 710880
26/04/2013 37.68p 37.91p 37.28p 37.36p 26282
25/04/2013 37.80p 38.30p 37.80p 38.14p 611845
24/04/2013 35.78p 37.90p 35.78p 37.82p 512822
23/04/2013 35.81p 37.06p 35.60p 36.92p 555664
22/04/2013 35.91p 35.94p 35.58p 35.74p 15556
19/04/2013 35.69p 35.69p 35.38p 35.49p 13999
18/04/2013 35.65p 35.82p 35.34p 35.38p 7779
17/04/2013 36.37p 36.37p 35.20p 35.27p 122543
16/04/2013 36.37p 36.73p 36.18p 36.26p 12084
15/04/2013 37.22p 37.31p 36.30p 36.47p 29936
12/04/2013 37.56p 37.65p 37.10p 37.10p 13783
11/04/2013 37.40p 37.60p 37.27p 37.60p 19104
10/04/2013 37.28p 37.67p 37.03p 37.56p 80687
09/04/2013 37.03p 37.12p 36.76p 37.03p 3308
08/04/2013 36.94p 37.83p 36.38p 36.76p 16904
05/04/2013 37.26p 37.54p 36.74p 36.88p 84265
04/04/2013 37.67p 38.07p 37.34p 37.34p 6669
03/04/2013 37.93p 38.28p 37.53p 37.61p 19466
02/04/2013 37.53p 38.32p 37.52p 38.28p 32123
28/03/2013 37.54p 37.70p 37.20p 37.29p 113735
27/03/2013 38.06p 38.06p 37.19p 37.44p 21371
26/03/2013 38.08p 38.08p 37.54p 37.69p 33572
25/03/2013 38.56p 38.78p 37.88p 37.92p 200440
22/03/2013 38.41p 39.47p 38.12p 38.15p 180548
21/03/2013 38.71p 38.77p 38.18p 38.34p 35211
20/03/2013 38.69p 39.73p 38.12p 38.77p 6099
19/03/2013 38.56p 38.60p 38.42p 38.47p 21648
18/03/2013 39.13p 39.13p 37.98p 38.69p 8793
15/03/2013 39.13p 39.94p 38.35p 39.23p 105473
14/03/2013 39.38p 39.60p 39.38p 39.47p 32056
13/03/2013 39.42p 39.96p 38.35p 39.23p 2889
12/03/2013 39.24p 39.96p 38.45p 39.24p 261968
11/03/2013 39.08p 40.03p 38.42p 39.37p 121589
08/03/2013 39.34p 39.43p 39.01p 39.06p 10065
07/03/2013 39.19p 39.20p 38.83p 39.18p 7661
06/03/2013 39.10p 39.26p 39.03p 39.03p 5306
05/03/2013 38.49p 39.08p 38.49p 39.08p 36415
04/03/2013 38.40p 38.40p 38.04p 38.33p 7041
01/03/2013 38.19p 38.49p 37.90p 38.33p 2384
28/02/2013 38.15p 38.31p 37.61p 38.24p 165879
27/02/2013 37.53p 38.01p 37.28p 38.01p 7934
26/02/2013 37.75p 38.61p 37.03p 37.28p 3617
25/02/2013 38.17p 39.02p 37.89p 38.49p 9873
22/02/2013 37.61p 38.19p 37.21p 38.17p 16301
21/02/2013 37.68p 37.89p 37.21p 37.21p 13513
20/02/2013 38.38p 38.46p 37.89p 37.89p 16089
19/02/2013 37.37p 38.47p 37.37p 38.46p 7977
18/02/2013 37.56p 38.71p 37.13p 37.49p 2502
15/02/2013 37.82p 37.87p 37.17p 37.17p 56259
14/02/2013 38.22p 38.46p 37.71p 37.76p 47735
13/02/2013 38.78p 38.78p 38.21p 38.46p 13768
12/02/2013 38.15p 39.13p 37.57p 38.35p 38608
11/02/2013 38.26p 38.31p 38.00p 38.12p 18447
08/02/2013 38.67p 38.67p 38.31p 38.31p 5725
07/02/2013 40.53p 40.53p 38.31p 38.64p 86115
06/02/2013 40.53p 40.53p 38.80p 38.97p 12259
05/02/2013 40.53p 40.82p 38.98p 39.49p 5689
04/02/2013 40.53p 40.53p 39.15p 39.15p 8229
01/02/2013 39.96p 40.45p 39.94p 40.24p 3985
31/01/2013 40.44p 41.14p 39.93p 40.13p 18176
30/01/2013 40.21p 40.81p 40.21p 40.49p 30540
29/01/2013 39.53p 40.31p 39.53p 40.31p 1637
28/01/2013 39.87p 39.90p 39.56p 39.56p 4540
25/01/2013 39.63p 39.94p 39.53p 39.72p 4373
24/01/2013 38.88p 39.69p 38.88p 39.62p 3272
23/01/2013 38.88p 39.58p 38.88p 39.35p 35388
22/01/2013 39.23p 39.54p 39.23p 39.50p 46187
21/01/2013 38.88p 39.52p 38.88p 39.42p 21122
18/01/2013 38.88p 39.97p 38.88p 39.35p 7566
17/01/2013 39.85p 39.93p 39.67p 39.67p 1283
16/01/2013 38.88p 39.94p 38.88p 39.89p 16490
15/01/2013 38.88p 39.82p 38.88p 39.74p 2631
14/01/2013 38.88p 39.78p 38.88p 39.66p 2864
11/01/2013 38.88p 39.66p 38.88p 39.44p 40592
10/01/2013 38.88p 40.29p 38.88p 39.47p 1241
09/01/2013 38.88p 40.25p 38.88p 39.65p 22580
08/01/2013 38.88p 39.94p 38.54p 39.33p 14281
07/01/2013 38.88p 39.92p 38.55p 39.24p 11473
04/01/2013 38.88p 39.90p 38.88p 39.83p 30360
03/01/2013 38.88p 40.29p 38.88p 39.92p 232625
02/01/2013 39.59p 40.54p 39.08p 39.86p 12660
31/12/2012 38.88p 39.19p 38.46p 39.19p 1572
28/12/2012 38.88p 39.69p 38.36p 38.94p 6123
27/12/2012 38.88p 40.41p 38.88p 39.58p 15350
24/12/2012 39.25p 39.96p 39.22p 39.22p 673
21/12/2012 38.88p 39.29p 38.26p 39.08p 29717
20/12/2012 38.88p 39.26p 38.54p 39.07p 70097
19/12/2012 38.88p 39.52p 38.58p 39.22p 1509
18/12/2012 38.88p 39.50p 38.45p 39.12p 47322
17/12/2012 38.88p 39.04p 38.12p 39.03p 11765
14/12/2012 38.88p 39.58p 38.81p 39.38p 114958
13/12/2012 38.88p 40.35p 38.88p 39.58p 97595
12/12/2012 38.88p 39.67p 38.69p 39.67p 48552
11/12/2012 38.88p 39.94p 38.29p 39.21p 44707
10/12/2012 38.88p 38.88p 38.20p 38.67p 48349
07/12/2012 38.88p 38.88p 37.68p 38.26p 328074
06/12/2012 38.88p 39.50p 37.98p 38.67p 2819
05/12/2012 38.88p 38.88p 38.03p 38.44p 2479
04/12/2012 38.88p 38.90p 38.08p 38.58p 25201
03/12/2012 38.88p 39.39p 38.06p 38.67p 1557
30/11/2012 37.25p 38.96p 37.25p 38.70p 35860
29/11/2012 37.25p 38.62p 37.25p 38.46p 8648
28/11/2012 37.25p 38.28p 37.17p 38.28p 9491
27/11/2012 37.25p 38.31p 37.25p 37.88p 4258
26/11/2012 37.25p 38.50p 37.25p 38.36p 11319
23/11/2012 37.25p 39.25p 37.25p 38.57p 7582
22/11/2012 37.25p 38.27p 37.25p 38.26p 146596
21/11/2012 37.25p 38.33p 37.25p 38.33p 26183
20/11/2012 38.01p 38.69p 37.34p 38.19p 53293
19/11/2012 37.25p 38.31p 36.73p 38.24p 1064
16/11/2012 37.25p 38.00p 36.77p 37.03p 82044
15/11/2012 37.25p 37.65p 36.93p 37.48p 40736
14/11/2012 37.65p 38.35p 37.12p 37.57p 72011
13/11/2012 39.00p 39.00p 36.83p 37.98p 2452
12/11/2012 39.00p 39.00p 37.28p 37.87p 32412
09/11/2012 39.00p 39.00p 36.93p 38.15p 3396
08/11/2012 39.00p 39.00p 37.31p 37.63p 233519
07/11/2012 39.00p 39.58p 37.83p 37.83p 157300
06/11/2012 39.00p 39.67p 38.27p 38.97p 19915
05/11/2012 39.00p 39.17p 38.36p 39.15p 1144
02/11/2012 39.31p 40.06p 38.57p 39.33p 3135
01/11/2012 38.59p 39.11p 37.98p 39.09p 20617
31/10/2012 39.00p 40.23p 38.76p 39.08p 4597
30/10/2012 39.00p 39.77p 38.62p 39.08p 48254
29/10/2012 39.00p 39.00p 37.61p 38.37p 1779
26/10/2012 39.00p 39.50p 38.17p 38.69p 244082
25/10/2012 39.00p 39.26p 38.39p 38.40p 38017
24/10/2012 38.72p 39.48p 38.66p 38.69p 11822
23/10/2012 39.00p 39.40p 38.30p 38.40p 1346
22/10/2012 39.00p 40.46p 39.00p 39.35p 7967
19/10/2012 39.00p 40.56p 39.00p 39.56p 7063
18/10/2012 39.00p 40.50p 39.00p 39.83p 141062
17/10/2012 39.00p 40.03p 39.00p 40.03p 35975
16/10/2012 39.00p 39.49p 38.75p 39.49p 1879
15/10/2012 39.00p 39.58p 38.58p 38.60p 89745
12/10/2012 38.00p 38.63p 38.00p 38.23p 3547
11/10/2012 38.00p 38.85p 38.00p 38.83p 21321
10/10/2012 38.00p 39.00p 37.58p 38.26p 51323
09/10/2012 38.00p 38.72p 38.00p 38.32p 4852
08/10/2012 39.00p 39.00p 38.29p 38.29p 709
05/10/2012 39.00p 39.00p 38.48p 38.71p 8489
04/10/2012 38.78p 38.81p 38.21p 38.34p 17316
03/10/2012 38.90p 39.34p 38.62p 38.65p 853746
02/10/2012 37.50p 39.37p 37.50p 39.04p 14548
01/10/2012 38.47p 39.45p 38.47p 39.31p 138001
28/09/2012 39.88p 39.92p 38.60p 38.83p 37173
27/09/2012 39.86p 39.97p 39.52p 39.63p 21314
26/09/2012 40.38p 40.38p 39.83p 39.83p 2841
25/09/2012 40.60p 40.67p 40.40p 40.67p 10138
24/09/2012 39.97p 40.65p 39.79p 40.58p 1278332
21/09/2012 40.90p 41.11p 40.51p 40.88p 4818
20/09/2012 41.06p 41.06p 40.31p 40.68p 72813
19/09/2012 41.26p 41.54p 41.16p 41.54p 1504
18/09/2012 41.06p 41.19p 40.96p 41.18p 9218
17/09/2012 41.67p 41.67p 40.84p 41.50p 12086
14/09/2012 41.63p 41.94p 41.56p 41.68p 26176
13/09/2012 41.03p 41.18p 40.99p 41.09p 2776
12/09/2012 41.26p 41.63p 40.47p 40.99p 2374
11/09/2012 40.49p 41.03p 40.33p 41.00p 80536
10/09/2012 40.45p 40.76p 40.40p 40.55p 123031
07/09/2012 40.60p 40.97p 40.47p 40.56p 12065
06/09/2012 39.38p 40.50p 39.38p 40.15p 258215
05/09/2012 39.41p 39.55p 38.94p 39.41p 108619
04/09/2012 40.00p 40.04p 39.40p 40.00p 18239
03/09/2012 39.46p 39.88p 39.46p 39.46p 892
31/08/2012 39.29p 39.74p 39.03p 39.29p 15634
30/08/2012 39.35p 39.40p 39.02p 39.35p 1986
29/08/2012 39.71p 39.71p 39.34p 39.71p 8518
28/08/2012 39.41p 39.46p 39.19p 39.41p 3022
24/08/2012 39.43p 39.43p 39.36p 39.43p 844
23/08/2012 40.10p 40.21p 39.07p 39.65p 58612
22/08/2012 40.17p 40.17p 39.34p 40.17p 5737
21/08/2012 40.56p 40.60p 39.67p 40.56p 2418
20/08/2012 40.33p 40.47p 40.16p 40.33p 2278
17/08/2012 40.38p 40.39p 40.14p 40.38p 13222
16/08/2012 40.07p 40.07p 39.86p 40.07p 808
15/08/2012 40.03p 40.07p 39.83p 40.03p 11086
14/08/2012 40.00p 40.22p 39.34p 40.00p 294486
13/08/2012 39.84p 39.99p 39.31p 39.84p 1745
10/08/2012 39.72p 39.89p 39.58p 39.72p 34847
09/08/2012 40.06p 40.08p 39.34p 39.65p 22939

*Close Price adjusted for both dividends and splits