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
07/10/2015 40.00p 41.33p 40.00p 40.67p 24064
06/10/2015 40.20p 40.70p 39.97p 40.63p 3777
05/10/2015 39.41p 40.55p 39.28p 40.25p 36194
02/10/2015 38.53p 39.33p 38.06p 38.67p 74308
01/10/2015 39.35p 39.42p 38.08p 38.22p 59251
30/09/2015 38.78p 38.98p 38.39p 38.76p 2582
29/09/2015 37.51p 38.53p 37.42p 38.13p 24027
28/09/2015 38.78p 38.78p 38.08p 38.23p 16458
25/09/2015 38.22p 39.06p 38.21p 38.96p 25935
24/09/2015 39.17p 39.17p 37.17p 37.58p 36738
23/09/2015 39.48p 40.01p 39.17p 39.28p 37351
22/09/2015 41.31p 41.31p 39.61p 39.62p 37363
21/09/2015 40.84p 41.35p 40.84p 41.24p 32117
18/09/2015 41.41p 41.51p 40.58p 40.79p 62760
17/09/2015 41.76p 41.85p 41.50p 41.80p 2908
16/09/2015 41.33p 41.72p 41.23p 41.70p 12134
15/09/2015 40.66p 41.20p 40.24p 41.20p 23884
14/09/2015 40.81p 40.81p 40.32p 40.58p 9096
11/09/2015 41.54p 41.54p 40.71p 40.88p 33212
10/09/2015 41.37p 41.88p 41.24p 41.31p 9443
09/09/2015 42.07p 42.29p 41.61p 41.61p 31085
08/09/2015 40.83p 41.61p 40.83p 41.12p 149807
07/09/2015 41.13p 41.13p 40.10p 40.39p 16062
04/09/2015 40.26p 40.49p 39.74p 40.04p 86940
03/09/2015 40.41p 41.30p 40.40p 41.07p 37408
02/09/2015 39.99p 40.40p 39.99p 40.24p 4421
01/09/2015 40.15p 40.15p 39.35p 39.72p 36246
28/08/2015 40.80p 40.80p 40.38p 40.57p 40415
27/08/2015 40.42p 40.94p 40.33p 40.72p 6076
26/08/2015 38.65p 40.03p 38.65p 39.60p 182184
25/08/2015 38.09p 39.60p 38.01p 39.51p 64004
24/08/2015 38.33p 38.90p 36.83p 37.27p 81077
21/08/2015 40.00p 40.60p 39.67p 39.72p 35848
20/08/2015 41.24p 41.35p 40.41p 40.49p 17674
19/08/2015 42.02p 42.12p 41.51p 41.53p 11976
18/08/2015 42.40p 42.54p 42.30p 42.40p 38565
17/08/2015 42.80p 42.80p 41.97p 42.55p 10647
14/08/2015 42.33p 42.81p 42.08p 42.38p 30824
13/08/2015 42.48p 42.61p 42.28p 42.38p 75149
12/08/2015 42.96p 43.71p 41.57p 41.69p 114404
11/08/2015 44.12p 44.12p 43.49p 43.49p 132634
10/08/2015 43.72p 44.19p 43.62p 44.18p 9869
07/08/2015 43.90p 43.90p 43.56p 43.65p 2895
06/08/2015 43.87p 44.82p 43.87p 44.60p 62031
05/08/2015 43.27p 44.19p 43.27p 43.99p 62777
04/08/2015 43.10p 43.28p 43.03p 43.16p 25975
03/08/2015 42.99p 43.38p 42.85p 43.26p 38545
31/07/2015 42.68p 43.17p 42.57p 43.17p 91649
30/07/2015 42.80p 42.80p 41.74p 42.65p 506524
29/07/2015 42.00p 42.10p 41.71p 41.91p 48978
28/07/2015 41.35p 41.92p 41.28p 41.81p 14041
27/07/2015 41.68p 41.68p 40.94p 41.15p 47162
24/07/2015 42.40p 42.72p 41.87p 41.92p 25229
23/07/2015 43.28p 43.28p 42.53p 42.57p 88692
22/07/2015 42.69p 43.08p 42.69p 42.85p 13607
21/07/2015 43.45p 43.50p 42.97p 42.97p 67510
20/07/2015 43.29p 43.59p 43.23p 43.25p 10947
17/07/2015 43.10p 43.34p 42.92p 43.15p 13627
16/07/2015 42.27p 43.06p 42.14p 42.99p 73678
15/07/2015 42.51p 42.51p 41.35p 41.90p 31916
14/07/2015 42.10p 42.12p 41.86p 41.95p 64841
13/07/2015 41.74p 42.26p 41.74p 42.06p 21068
10/07/2015 41.17p 41.28p 40.70p 41.26p 111406
09/07/2015 38.87p 39.96p 38.87p 39.85p 89199
08/07/2015 38.35p 39.15p 38.35p 38.85p 9963
07/07/2015 39.63p 39.84p 38.24p 38.32p 12633
06/07/2015 39.49p 40.19p 39.49p 39.76p 12637
03/07/2015 40.78p 40.85p 40.32p 40.58p 6827
02/07/2015 41.72p 41.72p 40.92p 40.92p 50665
01/07/2015 41.07p 41.94p 40.55p 41.51p 41425
30/06/2015 41.07p 41.28p 40.27p 40.49p 116602
29/06/2015 41.00p 41.56p 40.82p 41.15p 11127
26/06/2015 42.65p 43.08p 42.37p 42.97p 92978
25/06/2015 43.00p 43.19p 42.60p 42.92p 51408
24/06/2015 43.20p 43.65p 42.56p 42.83p 68754
23/06/2015 42.38p 43.45p 42.38p 43.24p 60517
22/06/2015 41.96p 42.87p 41.90p 42.86p 31155
19/06/2015 40.44p 41.17p 40.44p 40.74p 34773
18/06/2015 40.31p 40.48p 39.77p 40.48p 9448
17/06/2015 40.76p 40.76p 40.13p 40.28p 37339
16/06/2015 40.20p 40.79p 39.79p 40.65p 34921
15/06/2015 40.56p 40.78p 40.38p 40.53p 44776
12/06/2015 41.85p 41.90p 40.51p 41.04p 30353
11/06/2015 41.00p 42.23p 41.00p 41.81p 115374
10/06/2015 40.62p 41.58p 40.22p 41.58p 19241
09/06/2015 42.25p 42.35p 41.62p 41.90p 54074
08/06/2015 42.67p 42.89p 42.35p 42.57p 44661
05/06/2015 42.94p 42.94p 42.24p 42.69p 114771
04/06/2015 42.37p 42.92p 41.52p 42.52p 165740
03/06/2015 41.80p 42.74p 41.80p 42.38p 123190
02/06/2015 42.67p 42.67p 41.85p 42.18p 73253
01/06/2015 43.09p 43.09p 42.31p 42.31p 85114
29/05/2015 43.37p 43.44p 42.39p 42.44p 28996
28/05/2015 43.00p 43.56p 43.00p 43.47p 32336
27/05/2015 43.33p 43.98p 43.06p 43.88p 785996
26/05/2015 43.05p 43.47p 42.80p 43.02p 760092
22/05/2015 43.58p 43.58p 42.85p 43.33p 47879
21/05/2015 42.82p 43.32p 42.66p 43.32p 53198
20/05/2015 42.40p 42.57p 41.79p 42.50p 12279
19/05/2015 41.20p 42.03p 41.20p 42.03p 100823
18/05/2015 40.99p 41.10p 40.35p 41.10p 7416
15/05/2015 40.90p 41.27p 40.48p 40.65p 18394
14/05/2015 41.10p 41.10p 40.03p 40.83p 36224
13/05/2015 40.90p 41.69p 40.90p 41.06p 23223
12/05/2015 40.78p 41.22p 40.25p 41.08p 25858
11/05/2015 41.00p 41.45p 41.00p 41.24p 30506
08/05/2015 40.51p 41.56p 40.50p 41.37p 10750
07/05/2015 39.54p 40.28p 39.22p 40.28p 30086
06/05/2015 40.71p 40.71p 40.01p 40.44p 31577
05/05/2015 41.31p 41.69p 40.33p 40.42p 35724
01/05/2015 40.70p 40.82p 40.70p 40.70p 0
30/04/2015 40.15p 40.82p 39.78p 40.82p 31634
29/04/2015 41.51p 41.66p 39.90p 40.12p 68439
28/04/2015 41.54p 41.54p 40.35p 40.53p 33517
27/04/2015 41.48p 41.91p 40.54p 41.69p 149007
24/04/2015 40.65p 41.19p 40.65p 41.05p 60977
23/04/2015 41.00p 41.00p 40.04p 40.33p 199967
22/04/2015 41.10p 41.68p 40.74p 41.27p 17745
21/04/2015 41.51p 41.72p 41.21p 41.43p 202276
20/04/2015 40.72p 41.23p 40.65p 41.17p 40343
17/04/2015 41.20p 41.35p 40.51p 40.53p 39404
16/04/2015 41.53p 41.56p 41.12p 41.28p 68361
15/04/2015 41.31p 41.87p 41.31p 41.63p 68922
14/04/2015 42.13p 42.33p 41.44p 41.67p 70048
13/04/2015 42.02p 42.53p 41.97p 42.31p 25221
10/04/2015 42.90p 42.90p 41.60p 41.92p 161366
09/04/2015 42.82p 43.09p 42.56p 43.01p 97067
08/04/2015 42.49p 42.66p 42.29p 42.47p 120907
07/04/2015 41.92p 42.35p 41.87p 42.19p 26119
02/04/2015 41.92p 41.92p 41.35p 41.87p 25428
01/04/2015 40.44p 41.83p 40.44p 41.45p 50390
31/03/2015 41.15p 41.50p 40.90p 40.98p 75215
30/03/2015 41.20p 41.25p 40.78p 41.06p 43732
27/03/2015 40.60p 41.17p 40.60p 40.98p 53493
26/03/2015 40.53p 40.72p 39.87p 40.58p 54920
25/03/2015 41.49p 41.49p 40.76p 41.01p 53740
24/03/2015 40.13p 41.53p 40.13p 41.53p 160354
23/03/2015 41.42p 41.43p 40.26p 40.44p 16505
20/03/2015 40.54p 41.74p 40.54p 41.63p 106492
19/03/2015 41.21p 41.21p 40.80p 40.90p 11870
18/03/2015 41.05p 41.19p 40.54p 41.09p 13722
17/03/2015 41.40p 41.40p 40.37p 41.02p 102102
16/03/2015 40.78p 41.33p 40.63p 41.13p 99882
13/03/2015 40.31p 40.57p 39.97p 40.57p 70781
12/03/2015 40.51p 40.90p 40.14p 40.19p 57401
11/03/2015 39.88p 40.86p 39.88p 40.74p 196218
10/03/2015 39.90p 40.32p 39.64p 39.81p 64285
09/03/2015 40.25p 40.38p 39.92p 40.14p 75655
06/03/2015 40.00p 40.60p 40.00p 40.22p 36074
05/03/2015 39.64p 40.08p 38.90p 39.92p 99015
04/03/2015 39.27p 39.47p 38.97p 39.35p 3189
03/03/2015 39.88p 40.15p 39.17p 39.29p 22617
02/03/2015 40.15p 40.54p 39.80p 39.80p 84248
27/02/2015 40.17p 40.44p 39.80p 40.13p 122340
26/02/2015 40.40p 40.50p 39.94p 40.31p 159993
25/02/2015 41.66p 41.66p 40.90p 41.07p 223600
24/02/2015 41.67p 41.88p 41.10p 41.65p 312367
23/02/2015 41.67p 41.67p 41.35p 41.51p 8324
20/02/2015 40.71p 41.51p 40.71p 41.45p 9387
19/02/2015 40.78p 41.54p 40.78p 41.23p 49446
18/02/2015 40.60p 40.83p 40.30p 40.83p 9725
17/02/2015 40.13p 40.47p 39.90p 40.18p 87793
16/02/2015 39.25p 40.35p 39.25p 40.35p 16810
13/02/2015 39.51p 39.94p 39.30p 39.78p 88029
12/02/2015 38.74p 39.43p 38.60p 39.24p 99978
11/02/2015 38.45p 38.45p 38.22p 38.22p 30828
10/02/2015 38.51p 38.97p 38.50p 38.70p 23630
09/02/2015 38.13p 38.35p 38.02p 38.20p 2352
06/02/2015 39.10p 39.10p 38.32p 38.53p 71515
05/02/2015 37.60p 38.99p 37.60p 38.97p 41124
04/02/2015 38.53p 38.76p 38.43p 38.69p 53985
03/02/2015 38.00p 38.84p 38.00p 38.84p 200319
02/02/2015 38.13p 38.13p 37.15p 37.64p 279451
30/01/2015 38.29p 38.29p 37.67p 37.85p 3827
29/01/2015 37.60p 38.19p 37.60p 38.19p 8463
28/01/2015 38.40p 38.40p 37.62p 37.89p 700
27/01/2015 38.58p 38.58p 37.45p 37.65p 129173
26/01/2015 37.06p 38.31p 37.06p 38.31p 57484
23/01/2015 38.31p 39.37p 38.31p 38.60p 352522
22/01/2015 36.20p 38.12p 36.20p 38.08p 259964
21/01/2015 35.35p 36.13p 35.35p 36.08p 552867
20/01/2015 34.04p 35.00p 34.04p 34.92p 15970
19/01/2015 33.68p 33.97p 33.48p 33.92p 23207
16/01/2015 34.05p 34.05p 32.70p 33.42p 43933
15/01/2015 33.74p 33.83p 32.89p 33.31p 461361
14/01/2015 33.80p 34.15p 33.54p 33.58p 17375
13/01/2015 33.65p 34.74p 33.65p 34.47p 80032
12/01/2015 33.96p 34.09p 33.92p 34.09p 308
09/01/2015 34.45p 34.77p 33.69p 33.73p 3393
08/01/2015 33.58p 34.43p 33.58p 34.43p 716
07/01/2015 33.33p 33.64p 32.96p 32.96p 5120
06/01/2015 34.94p 34.94p 33.00p 33.24p 11270
05/01/2015 34.88p 34.88p 33.65p 33.67p 278151
02/01/2015 35.71p 36.17p 34.88p 35.19p 0
31/12/2014 35.25p 35.81p 35.05p 35.33p 0
30/12/2014 35.56p 35.59p 34.97p 35.05p 20608
29/12/2014 35.28p 35.71p 35.28p 35.71p 16821
24/12/2014 35.65p 36.31p 35.42p 35.58p 0
23/12/2014 35.03p 35.60p 35.03p 35.60p 12768
22/12/2014 35.00p 35.35p 34.76p 34.78p 42223

*Close Price adjusted for both dividends and splits