Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/01/2011 41.39p 42.01p 41.29p 41.55p 208145
05/01/2011 41.09p 41.30p 40.51p 40.83p 14553
04/01/2011 40.80p 41.76p 40.80p 41.07p 142134
31/12/2010 39.77p 39.81p 39.70p 39.70p 1857
30/12/2010 40.51p 40.51p 39.95p 40.12p 23465
29/12/2010 40.47p 40.78p 40.28p 40.59p 18058
24/12/2010 40.48p 40.48p 40.31p 40.31p 735
23/12/2010 40.53p 40.53p 40.31p 40.51p 10812
22/12/2010 40.70p 40.70p 40.52p 40.68p 4843
21/12/2010 40.49p 40.83p 40.00p 40.64p 91822
20/12/2010 40.15p 40.37p 39.90p 40.17p 147009
17/12/2010 40.05p 40.20p 39.77p 39.89p 88564
16/12/2010 39.81p 40.11p 39.73p 40.02p 48968
15/12/2010 39.87p 40.17p 39.85p 39.92p 45931
14/12/2010 39.95p 40.15p 39.74p 40.09p 141422
13/12/2010 39.46p 40.04p 39.37p 39.87p 314600
10/12/2010 39.32p 39.43p 39.08p 39.24p 62964
09/12/2010 38.94p 39.42p 38.90p 39.42p 69850
08/12/2010 38.87p 39.40p 38.81p 39.31p 14939
07/12/2010 38.79p 39.36p 38.44p 39.18p 129864
06/12/2010 38.42p 38.75p 38.03p 38.19p 221531
03/12/2010 37.93p 38.45p 37.93p 38.10p 122917
02/12/2010 37.94p 38.10p 37.23p 38.03p 150314
01/12/2010 37.42p 37.78p 37.39p 37.58p 18106
30/11/2010 37.37p 38.22p 37.20p 37.31p 36051
29/11/2010 38.19p 38.21p 37.20p 37.20p 35075
26/11/2010 37.76p 38.13p 37.34p 37.74p 46594
25/11/2010 37.78p 37.93p 37.61p 37.90p 24168
24/11/2010 38.05p 38.13p 37.62p 37.92p 27494
23/11/2010 38.48p 38.49p 37.86p 37.86p 36509
22/11/2010 38.79p 39.00p 38.40p 39.00p 12199517
19/11/2010 39.02p 39.02p 38.54p 39.00p 5018027
18/11/2010 39.10p 39.10p 38.87p 38.91p 5592464
17/11/2010 38.37p 38.76p 38.30p 38.60p 5005550
16/11/2010 39.42p 39.42p 38.45p 38.45p 406123
15/11/2010 39.53p 40.20p 39.23p 39.51p 31141
12/11/2010 39.15p 39.85p 39.03p 39.14p 20191
11/11/2010 40.65p 41.06p 40.60p 40.86p 303874
10/11/2010 40.94p 41.08p 40.66p 40.75p 10203169
09/11/2010 40.62p 41.17p 40.44p 41.15p 73229
08/11/2010 40.61p 40.68p 40.30p 40.53p 5117250
05/11/2010 40.45p 40.80p 40.44p 40.67p 5386664
04/11/2010 39.96p 40.78p 39.58p 39.80p 5551844
03/11/2010 39.96p 40.05p 39.32p 39.32p 5120313
02/11/2010 39.22p 39.96p 39.17p 39.17p 284939
01/11/2010 39.54p 39.60p 39.00p 39.00p 287815
29/10/2010 38.82p 39.22p 38.70p 39.00p 21926
28/10/2010 38.92p 39.34p 38.60p 38.60p 30553
27/10/2010 39.00p 39.04p 38.65p 38.89p 106185
26/10/2010 38.97p 39.07p 38.74p 38.95p 595961
25/10/2010 39.09p 39.17p 38.92p 38.92p 3887
22/10/2010 39.25p 39.40p 39.21p 39.25p 36935
21/10/2010 39.18p 39.22p 38.73p 39.22p 50587
20/10/2010 38.87p 39.10p 38.72p 38.97p 45449
19/10/2010 39.06p 39.06p 38.76p 38.88p 164201
18/10/2010 39.11p 39.76p 39.11p 39.76p 648
15/10/2010 39.07p 39.40p 39.02p 39.25p 72455
14/10/2010 39.06p 39.06p 38.87p 38.90p 11356
13/10/2010 38.23p 38.94p 38.23p 38.90p 63947
12/10/2010 38.02p 38.15p 37.75p 37.99p 33421
11/10/2010 38.81p 38.88p 38.31p 38.45p 28718
08/10/2010 38.50p 38.55p 38.25p 38.41p 46243
07/10/2010 38.51p 38.93p 38.51p 38.57p 9182
06/10/2010 38.75p 38.99p 38.70p 38.70p 4900
05/10/2010 37.72p 38.50p 37.53p 38.32p 52020
04/10/2010 37.73p 38.08p 37.61p 37.61p 56096
01/10/2010 38.05p 38.76p 38.05p 38.07p 103784
30/09/2010 37.72p 38.44p 37.51p 37.81p 32190
29/09/2010 38.45p 38.45p 37.76p 37.76p 9194
28/09/2010 37.73p 38.22p 37.73p 38.00p 370061
27/09/2010 38.13p 38.39p 38.05p 38.29p 155177
24/09/2010 37.54p 37.95p 37.35p 37.83p 33369
23/09/2010 38.10p 38.10p 37.51p 37.62p 85875
22/09/2010 37.65p 38.17p 37.65p 38.04p 4048
21/09/2010 38.95p 39.56p 38.85p 38.85p 8731
20/09/2010 38.46p 39.45p 38.46p 38.54p 71187
17/09/2010 38.43p 38.43p 37.85p 37.85p 88933
16/09/2010 38.89p 38.89p 38.58p 38.59p 20477
15/09/2010 39.31p 39.35p 38.78p 38.78p 197458
14/09/2010 39.25p 39.65p 39.17p 39.52p 8538
13/09/2010 39.12p 39.65p 39.12p 39.42p 10680
10/09/2010 38.91p 39.09p 38.83p 39.06p 37213
09/09/2010 38.54p 39.02p 38.49p 38.63p 246482
08/09/2010 38.46p 38.67p 38.10p 38.67p 21910
07/09/2010 38.54p 38.54p 38.26p 38.26p 17867
06/09/2010 38.84p 38.92p 38.83p 38.83p 2610
03/09/2010 38.41p 39.09p 38.31p 38.80p 5453
02/09/2010 37.97p 38.40p 37.91p 38.07p 129859
01/09/2010 36.90p 38.28p 36.86p 37.54p 23326
31/08/2010 36.48p 36.87p 36.39p 36.87p 24950
27/08/2010 36.89p 37.15p 36.73p 36.73p 6849
26/08/2010 36.95p 37.17p 36.85p 37.05p 116707
25/08/2010 37.29p 37.40p 36.70p 36.97p 379544
24/08/2010 37.62p 37.62p 37.01p 37.08p 3993
23/08/2010 37.80p 38.37p 37.80p 38.37p 59725
20/08/2010 38.26p 38.26p 37.56p 37.82p 2916
19/08/2010 39.12p 39.28p 37.97p 39.28p 20182
18/08/2010 38.92p 39.21p 38.92p 39.21p 1312866
17/08/2010 39.06p 39.21p 39.02p 39.21p 2738
16/08/2010 39.11p 39.22p 38.47p 38.74p 118044
13/08/2010 38.79p 39.07p 38.74p 38.87p 4388
12/08/2010 39.17p 39.28p 38.64p 38.83p 48386
11/08/2010 39.67p 39.78p 39.15p 39.15p 14080
10/08/2010 40.44p 40.56p 39.97p 39.97p 787
09/08/2010 40.95p 40.99p 40.61p 40.84p 24154
06/08/2010 40.95p 40.95p 39.92p 40.43p 15103
05/08/2010 40.66p 40.93p 40.56p 40.78p 90412
04/08/2010 39.80p 40.81p 39.40p 40.38p 174660
03/08/2010 39.70p 39.85p 39.50p 39.85p 10601
02/08/2010 39.10p 40.05p 39.10p 39.85p 74847
30/07/2010 39.11p 39.19p 38.59p 38.71p 47251
29/07/2010 38.65p 39.12p 38.56p 38.71p 166942
28/07/2010 38.56p 38.68p 38.28p 38.28p 9935
27/07/2010 38.32p 38.78p 38.20p 38.40p 74566
26/07/2010 38.18p 38.31p 37.80p 38.07p 25728
23/07/2010 38.27p 38.50p 37.97p 38.10p 30836
22/07/2010 37.20p 38.05p 37.20p 38.05p 31447
21/07/2010 38.38p 38.38p 37.41p 37.41p 310911
20/07/2010 37.33p 37.73p 37.01p 37.57p 155981
19/07/2010 38.12p 38.12p 37.75p 37.99p 58332
16/07/2010 38.65p 38.85p 37.97p 38.49p 19310
15/07/2010 39.22p 39.61p 38.55p 38.71p 36163
14/07/2010 39.26p 39.28p 38.78p 39.28p 22074
13/07/2010 38.59p 39.18p 38.59p 39.10p 38155
12/07/2010 38.39p 38.56p 38.11p 38.21p 41286
09/07/2010 38.42p 38.52p 38.22p 38.38p 19248
08/07/2010 37.56p 38.29p 37.56p 37.95p 59713
07/07/2010 36.33p 36.70p 36.01p 36.56p 385069
06/07/2010 36.29p 36.94p 36.29p 36.63p 26365
05/07/2010 36.30p 36.31p 36.02p 36.10p 12140
02/07/2010 36.25p 36.51p 36.23p 36.34p 1127
01/07/2010 36.50p 36.60p 35.73p 35.74p 163899
30/06/2010 36.75p 37.20p 36.64p 36.97p 42714
29/06/2010 37.49p 37.49p 36.76p 36.76p 12222
28/06/2010 37.97p 38.16p 37.70p 38.16p 115927
25/06/2010 38.45p 38.45p 37.76p 37.99p 15951
24/06/2010 39.55p 39.55p 38.38p 38.38p 2295
23/06/2010 39.84p 39.95p 39.15p 39.61p 7010
22/06/2010 40.69p 40.71p 39.90p 39.92p 6777
21/06/2010 40.70p 41.00p 40.64p 40.72p 18047
18/06/2010 40.55p 40.55p 39.98p 40.19p 25729
17/06/2010 40.47p 40.90p 40.25p 40.34p 70821
16/06/2010 39.98p 40.39p 39.98p 40.31p 118691
15/06/2010 39.67p 40.14p 39.59p 39.87p 12113
14/06/2010 38.92p 39.47p 38.80p 39.42p 31529
11/06/2010 38.55p 38.72p 38.28p 38.59p 5058
10/06/2010 37.45p 38.42p 37.45p 38.13p 52233
09/06/2010 37.55p 37.76p 37.00p 37.75p 478966
08/06/2010 37.86p 37.95p 37.17p 37.46p 2550448
07/06/2010 37.53p 38.17p 37.53p 37.78p 3772
04/06/2010 39.50p 39.73p 38.18p 39.55p 140429
03/06/2010 38.77p 39.22p 38.74p 39.13p 26345
02/06/2010 37.13p 37.94p 37.13p 37.20p 7016098
01/06/2010 37.30p 37.97p 37.03p 37.43p 165445
28/05/2010 38.22p 38.42p 37.97p 38.14p 22598
27/05/2010 37.11p 38.33p 36.91p 37.75p 7413
26/05/2010 37.73p 38.08p 37.68p 37.79p 166569
25/05/2010 36.71p 37.05p 36.24p 36.51p 2696754
24/05/2010 38.00p 38.01p 37.35p 37.69p 23363
21/05/2010 37.38p 37.87p 36.76p 37.59p 81105
20/05/2010 38.65p 38.83p 37.00p 37.55p 383942
19/05/2010 38.75p 39.30p 38.17p 39.30p 73804
18/05/2010 39.21p 39.61p 38.51p 39.19p 65089
17/05/2010 38.63p 38.94p 38.38p 38.46p 89562
14/05/2010 39.44p 39.50p 38.42p 38.42p 35838
13/05/2010 40.15p 40.40p 39.68p 40.05p 23626
12/05/2010 39.34p 40.15p 39.34p 40.08p 6139
11/05/2010 39.23p 39.49p 39.03p 39.49p 47895
10/05/2010 38.67p 40.10p 38.67p 39.73p 144694
07/05/2010 37.88p 38.56p 36.93p 37.73p 25936
06/05/2010 39.17p 39.57p 38.79p 38.83p 621317
05/05/2010 39.80p 39.91p 39.36p 39.63p 27289
04/05/2010 40.62p 40.62p 39.62p 40.19p 27928
30/04/2010 41.32p 41.43p 40.51p 40.83p 380001
29/04/2010 41.30p 42.24p 41.10p 41.38p 810924
28/04/2010 41.64p 41.92p 41.28p 41.38p 151515
27/04/2010 42.92p 42.92p 42.35p 42.59p 43920
26/04/2010 43.20p 43.37p 42.83p 42.86p 127927
23/04/2010 42.68p 42.68p 42.30p 42.30p 86439
22/04/2010 43.26p 43.36p 42.42p 42.42p 33292
21/04/2010 44.05p 44.05p 43.20p 43.38p 19953
20/04/2010 43.25p 43.90p 43.25p 43.72p 3616
19/04/2010 42.84p 43.14p 42.82p 43.00p 2322
16/04/2010 43.70p 44.04p 42.85p 42.85p 94249
15/04/2010 44.00p 44.14p 43.69p 43.84p 195778
14/04/2010 43.80p 43.96p 43.52p 43.62p 2761
13/04/2010 43.93p 43.93p 43.36p 43.49p 74021
12/04/2010 44.07p 44.18p 43.72p 44.03p 43318
09/04/2010 44.00p 44.37p 43.98p 44.21p 105341
08/04/2010 43.74p 43.74p 43.40p 43.63p 124433
07/04/2010 44.50p 44.62p 43.91p 43.91p 26533
06/04/2010 44.01p 44.66p 43.64p 44.37p 15802
01/04/2010 43.42p 43.72p 43.25p 43.56p 21727
31/03/2010 42.91p 43.13p 42.68p 42.93p 20447
30/03/2010 42.84p 43.23p 42.81p 42.84p 104041
29/03/2010 42.80p 42.94p 42.29p 42.71p 29114
26/03/2010 42.69p 42.90p 42.61p 42.76p 19268
25/03/2010 42.67p 42.83p 42.58p 42.71p 8116
24/03/2010 42.37p 42.63p 42.10p 42.32p 134363
23/03/2010 42.45p 42.69p 42.25p 42.49p 311890

*Close Price adjusted for both dividends and splits