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
20/02/2018 43.26p 45.18p 43.26p 45.18p 8361
19/02/2018 43.72p 44.10p 42.98p 44.10p 271086
16/02/2018 43.99p 44.79p 43.62p 44.79p 3271
15/02/2018 43.61p 44.80p 43.57p 44.80p 93590
14/02/2018 42.85p 44.35p 42.78p 44.35p 25006
13/02/2018 42.70p 43.66p 42.59p 43.66p 6870
12/02/2018 43.08p 44.01p 42.85p 44.01p 33500
09/02/2018 43.50p 43.50p 42.53p 43.22p 81510
08/02/2018 44.13p 44.13p 42.91p 43.76p 82905
07/02/2018 43.82p 44.96p 43.73p 44.96p 116625
06/02/2018 43.47p 45.12p 43.47p 45.12p 22698
05/02/2018 45.09p 45.90p 44.86p 45.90p 33706
02/02/2018 46.18p 46.78p 45.50p 46.78p 29533
01/02/2018 47.04p 47.34p 46.28p 47.34p 36227
31/01/2018 47.05p 47.94p 46.81p 47.94p 7735
30/01/2018 47.48p 48.13p 47.00p 48.13p 7204
29/01/2018 48.01p 48.16p 47.90p 47.90p 3656
26/01/2018 47.62p 49.05p 47.56p 49.05p 68814
25/01/2018 47.07p 48.64p 47.07p 48.64p 6731
24/01/2018 48.04p 48.33p 47.15p 48.33p 55749
23/01/2018 48.30p 48.90p 47.79p 48.90p 7538
22/01/2018 48.06p 49.06p 48.06p 49.06p 77663
19/01/2018 47.97p 49.17p 47.97p 49.17p 6264
18/01/2018 47.85p 49.00p 48.92p 48.92p 11630
17/01/2018 47.85p 49.00p 47.85p 49.00p 112363
16/01/2018 47.96p 49.05p 47.87p 49.05p 161630
15/01/2018 47.88p 49.21p 47.87p 49.21p 25952
12/01/2018 47.83p 49.17p 47.83p 49.17p 95666
11/01/2018 48.07p 48.78p 47.69p 48.78p 109788
10/01/2018 48.22p 49.33p 47.86p 49.33p 51831
09/01/2018 48.31p 49.35p 48.11p 49.35p 165860
08/01/2018 47.90p 49.06p 47.85p 49.06p 68064
05/01/2018 47.35p 48.65p 47.35p 48.65p 58764
04/01/2018 46.94p 48.46p 46.94p 48.46p 130753
03/01/2018 45.75p 47.47p 45.75p 47.47p 124388
02/01/2018 46.00p 46.66p 45.49p 46.66p 410138
29/12/2017 46.49p 46.51p 46.22p 46.24p 4292
28/12/2017 46.32p 47.46p 46.26p 47.46p 26249
27/12/2017 46.40p 47.56p 46.08p 47.56p 49296
22/12/2017 46.47p 47.69p 46.47p 47.69p 106338
21/12/2017 46.10p 47.63p 46.01p 47.63p 144195
20/12/2017 47.13p 47.44p 46.28p 47.44p 91219
19/12/2017 47.53p 48.24p 47.05p 48.24p 115611
18/12/2017 47.45p 48.78p 47.00p 48.78p 715129
15/12/2017 46.67p 48.01p 46.58p 48.01p 333319
14/12/2017 46.92p 47.98p 46.85p 47.98p 289330
13/12/2017 47.15p 47.61p 47.15p 47.37p 169476
12/12/2017 47.16p 47.94p 46.47p 47.08p 626882
11/12/2017 48.06p 48.12p 47.76p 48.02p 225350
08/12/2017 48.26p 48.94p 47.72p 48.94p 236151
07/12/2017 48.01p 48.91p 47.62p 48.91p 252359
06/12/2017 46.96p 48.99p 46.90p 48.99p 187826
05/12/2017 47.47p 48.75p 47.22p 48.75p 344659
04/12/2017 47.37p 47.62p 46.81p 47.54p 378936
01/12/2017 47.90p 48.00p 46.68p 46.90p 228306
30/11/2017 48.72p 49.13p 47.86p 49.13p 434989
29/11/2017 48.83p 49.01p 48.49p 48.63p 274947
28/11/2017 48.36p 48.67p 48.26p 48.49p 83149
27/11/2017 48.44p 49.10p 48.29p 48.38p 192940
24/11/2017 49.03p 49.19p 48.66p 48.71p 169187
23/11/2017 48.57p 49.41p 48.56p 49.17p 137832
22/11/2017 48.41p 48.76p 48.37p 48.46p 122919
21/11/2017 48.44p 48.78p 48.39p 48.49p 112775
20/11/2017 47.88p 48.91p 47.79p 48.91p 109988
17/11/2017 47.88p 48.42p 47.81p 47.93p 198868
16/11/2017 47.46p 48.68p 47.46p 48.68p 782199
15/11/2017 47.75p 48.31p 47.34p 48.31p 213269
14/11/2017 50.85p 49.31p 47.94p 49.31p 354369
13/11/2017 50.85p 48.80p 47.86p 48.80p 367690
10/11/2017 50.85p 48.80p 48.44p 48.63p 224369
09/11/2017 50.85p 49.32p 48.37p 49.09p 283319
08/11/2017 50.85p 49.40p 48.97p 49.37p 169237
07/11/2017 50.85p 49.63p 49.06p 49.22p 52205
06/11/2017 50.85p 49.87p 49.34p 49.49p 157755
03/11/2017 50.85p 50.23p 49.70p 49.79p 166588
02/11/2017 50.85p 50.51p 49.85p 50.43p 588379
01/11/2017 50.85p 50.88p 49.97p 49.97p 924750
31/10/2017 50.85p 50.82p 50.35p 50.45p 430012
30/10/2017 50.85p 50.90p 50.59p 50.69p 170647
27/10/2017 50.85p 51.32p 50.37p 50.85p 525884
26/10/2017 50.85p 51.39p 50.36p 51.38p 285227
25/10/2017 50.85p 51.10p 50.42p 50.52p 548467
24/10/2017 49.27p 51.32p 50.42p 51.32p 379516
23/10/2017 49.27p 51.19p 50.34p 51.19p 386792
20/10/2017 49.27p 50.84p 50.40p 50.66p 514568
19/10/2017 49.27p 50.62p 49.50p 50.62p 183511
18/10/2017 49.27p 51.37p 49.89p 51.37p 174628
17/10/2017 49.27p 50.89p 50.14p 50.89p 166463
16/10/2017 49.27p 50.71p 50.19p 50.71p 184741
13/10/2017 49.27p 50.49p 50.29p 50.49p 337509
12/10/2017 49.27p 50.29p 49.87p 50.29p 148101
11/10/2017 49.27p 49.87p 49.74p 49.87p 90913
10/10/2017 49.27p 49.74p 49.53p 49.74p 104872
09/10/2017 49.27p 49.53p 49.27p 49.53p 37986
06/10/2017 50.07p 50.35p 49.62p 49.62p 672152
05/10/2017 50.07p 50.54p 50.35p 50.35p 137787
04/10/2017 50.07p 50.54p 50.06p 50.54p 34107
03/10/2017 50.11p 50.37p 50.11p 50.37p 69954
02/10/2017 49.87p 50.18p 50.03p 50.18p 130767
29/09/2017 49.87p 50.03p 49.87p 50.03p 44991
28/09/2017 49.86p 50.47p 49.53p 50.47p 221640
27/09/2017 49.86p 49.86p 49.53p 49.53p 103
26/09/2017 48.95p 49.65p 49.24p 49.24p 481048
25/09/2017 48.95p 49.79p 49.65p 49.65p 105882
22/09/2017 48.95p 49.79p 49.67p 49.79p 380686
21/09/2017 48.95p 49.67p 48.51p 49.67p 1432751
20/09/2017 48.95p 48.92p 48.51p 48.51p 225320
19/09/2017 48.95p 48.95p 48.92p 48.92p 1194
18/09/2017 45.56p 49.29p 49.10p 49.29p 451473
15/09/2017 45.56p 49.10p 48.43p 49.10p 558409
14/09/2017 45.56p 48.43p 48.04p 48.43p 345315
13/09/2017 45.56p 48.04p 47.94p 48.04p 328542
12/09/2017 45.56p 47.94p 47.05p 47.94p 350987
11/09/2017 45.56p 47.05p 46.09p 47.05p 317261
08/09/2017 45.56p 47.01p 46.09p 46.09p 174578
07/09/2017 45.56p 47.01p 45.80p 47.01p 406469
06/09/2017 45.56p 46.49p 45.80p 45.80p 130275
05/09/2017 45.56p 46.49p 45.80p 46.49p 57045
04/09/2017 45.56p 46.78p 45.80p 45.80p 80924
01/09/2017 45.56p 46.78p 46.16p 46.78p 175386
31/08/2017 45.56p 46.16p 45.33p 46.16p 608013
30/08/2017 45.56p 45.33p 44.60p 45.33p 139393
29/08/2017 45.56p 45.29p 44.60p 44.60p 990440
25/08/2017 45.56p 45.40p 45.29p 45.29p 174492
24/08/2017 45.56p 46.10p 45.40p 45.40p 57542
23/08/2017 45.56p 46.51p 46.10p 46.10p 234097
22/08/2017 45.56p 46.51p 45.55p 46.51p 72913
21/08/2017 44.64p 46.26p 45.97p 45.97p 71546
18/08/2017 44.64p 46.82p 46.26p 46.26p 93029
17/08/2017 44.64p 47.30p 46.82p 46.82p 126453
16/08/2017 44.64p 47.30p 46.92p 47.30p 160341
15/08/2017 44.64p 46.92p 46.89p 46.92p 115193
14/08/2017 44.64p 46.89p 45.96p 46.89p 258156
11/08/2017 44.64p 46.72p 45.96p 45.96p 144944
10/08/2017 44.64p 46.72p 44.64p 46.72p 90469
09/08/2017 48.00p 48.28p 47.30p 47.30p 414965
08/08/2017 48.00p 48.35p 48.28p 48.28p 107964
07/08/2017 48.00p 48.35p 48.33p 48.35p 180386
04/08/2017 48.00p 48.33p 47.83p 48.33p 226480
03/08/2017 48.00p 47.83p 47.31p 47.83p 63826
02/08/2017 48.00p 47.47p 47.31p 47.31p 196652
01/08/2017 48.00p 48.00p 47.47p 47.47p 96236
31/07/2017 49.54p 49.64p 46.83p 46.83p 241113
28/07/2017 47.00p 47.35p 46.69p 47.35p 831638
27/07/2017 47.00p 48.36p 46.69p 46.69p 618810
26/07/2017 47.00p 48.36p 46.71p 48.36p 492610
25/07/2017 47.00p 46.99p 46.71p 46.71p 552691
24/07/2017 47.00p 46.99p 46.44p 46.99p 1071629
21/07/2017 47.00p 47.43p 46.44p 46.44p 720631
20/07/2017 47.00p 47.50p 47.43p 47.43p 339568
19/07/2017 47.00p 47.50p 47.42p 47.50p 188029
18/07/2017 47.00p 47.47p 47.42p 47.42p 832770
17/07/2017 47.00p 47.77p 47.47p 47.47p 77702
14/07/2017 47.00p 47.99p 47.77p 47.77p 512639
13/07/2017 47.00p 47.99p 47.95p 47.99p 258643
12/07/2017 47.00p 47.95p 46.83p 47.95p 401236
11/07/2017 47.00p 47.46p 46.83p 46.83p 176228
10/07/2017 47.00p 47.46p 46.97p 47.46p 199173
07/07/2017 47.00p 47.00p 46.97p 46.97p 82201
06/07/2017 45.32p 48.25p 44.99p 48.25p 6594
05/07/2017 49.35p 47.63p 47.40p 47.63p 491923
04/07/2017 49.35p 47.41p 47.40p 47.40p 298210
03/07/2017 49.35p 49.35p 47.39p 47.41p 85815
30/06/2017 48.13p 46.71p 46.70p 46.71p 1317941
29/06/2017 48.13p 47.51p 46.70p 46.70p 1472511
28/06/2017 48.13p 47.51p 47.42p 47.51p 2504265
27/06/2017 48.13p 48.17p 47.42p 47.42p 1267035
26/06/2017 48.13p 48.17p 48.10p 48.17p 353772
23/06/2017 48.13p 48.19p 48.10p 48.10p 500933
22/06/2017 48.13p 48.36p 48.19p 48.19p 0
21/06/2017 48.13p 48.42p 48.36p 48.36p 0
20/06/2017 48.13p 48.78p 48.42p 48.42p 0
19/06/2017 48.13p 48.78p 48.08p 48.78p 0
16/06/2017 48.13p 48.53p 48.00p 48.08p 1647139
15/06/2017 48.71p 48.71p 47.78p 47.94p 877634
14/06/2017 49.01p 49.71p 48.85p 49.26p 716053
13/06/2017 48.74p 49.22p 48.70p 49.08p 684710
12/06/2017 48.42p 48.88p 48.42p 48.81p 1314103
09/06/2017 49.32p 50.85p 49.30p 50.85p 365836
08/06/2017 51.43p 51.43p 48.94p 49.23p 526818
07/06/2017 46.97p 49.49p 46.97p 49.24p 478854
06/06/2017 52.14p 52.14p 49.06p 49.13p 2027466
05/06/2017 50.14p 50.19p 49.85p 50.06p 564610
02/06/2017 50.11p 50.39p 49.84p 49.94p 22420348
01/06/2017 49.95p 50.72p 49.78p 50.58p 447372
31/05/2017 49.88p 50.24p 49.76p 50.06p 382515
30/05/2017 50.00p 50.05p 49.44p 50.03p 1414804
26/05/2017 49.96p 51.00p 49.55p 50.03p 229793
25/05/2017 50.37p 50.48p 49.99p 50.28p 37901
24/05/2017 49.94p 50.13p 49.94p 50.06p 74500
23/05/2017 49.79p 50.34p 49.79p 50.24p 85633
22/05/2017 50.67p 50.67p 50.01p 50.18p 141005
19/05/2017 50.28p 50.89p 50.21p 50.46p 246544
18/05/2017 49.63p 50.34p 49.01p 50.34p 338201
17/05/2017 50.55p 51.00p 49.35p 49.94p 440980
16/05/2017 50.54p 51.18p 50.52p 51.10p 242677
15/05/2017 50.41p 50.76p 50.37p 50.57p 303169
12/05/2017 50.20p 50.31p 49.92p 50.14p 388306
11/05/2017 52.69p 52.69p 49.94p 50.36p 209433
10/05/2017 50.97p 50.97p 50.64p 50.76p 151722

*Close Price adjusted for both dividends and splits