Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2018 46.11p 46.84p 46.10p 46.84p 46579
19/02/2018 45.81p 46.02p 45.67p 45.67p 54887
16/02/2018 45.71p 46.18p 45.34p 46.18p 319829
15/02/2018 45.50p 45.83p 45.01p 45.52p 1015722
14/02/2018 45.13p 45.70p 44.95p 45.70p 76482
13/02/2018 45.35p 45.72p 45.25p 45.72p 285502
12/02/2018 44.94p 45.69p 44.83p 45.69p 138226
09/02/2018 44.96p 45.26p 44.48p 44.85p 94951
08/02/2018 45.54p 45.78p 44.70p 45.03p 261180
07/02/2018 44.43p 44.86p 44.08p 44.86p 58107
06/02/2018 44.80p 44.80p 43.78p 44.80p 305359
05/02/2018 46.10p 46.10p 45.36p 46.10p 56255
02/02/2018 46.32p 47.37p 46.10p 46.96p 178749
01/02/2018 47.10p 47.38p 46.98p 47.19p 48824
31/01/2018 46.49p 46.83p 46.46p 46.83p 29600
30/01/2018 46.50p 47.02p 46.50p 46.97p 106469
29/01/2018 47.47p 47.65p 47.14p 47.53p 330388
26/01/2018 47.67p 47.89p 47.53p 47.89p 185490
25/01/2018 47.60p 47.92p 47.39p 47.86p 113112
24/01/2018 47.75p 47.83p 47.35p 47.83p 638927
23/01/2018 48.10p 48.10p 47.45p 47.85p 279468
22/01/2018 47.53p 47.94p 47.47p 47.94p 110302
19/01/2018 47.14p 47.69p 47.14p 47.69p 77822
18/01/2018 47.87p 48.05p 47.42p 47.78p 52059
17/01/2018 47.99p 48.21p 47.68p 48.21p 46956
16/01/2018 48.60p 48.60p 48.09p 48.41p 1051217
15/01/2018 48.46p 48.96p 48.43p 48.96p 45428
12/01/2018 47.99p 48.88p 47.99p 48.88p 66575
11/01/2018 48.30p 48.30p 47.99p 48.24p 455645
10/01/2018 48.40p 48.40p 47.91p 48.32p 453351
09/01/2018 48.25p 48.55p 48.03p 48.55p 205985
08/01/2018 47.93p 48.26p 47.85p 48.02p 377132
05/01/2018 47.92p 48.13p 47.49p 47.97p 187460
04/01/2018 46.90p 47.55p 46.82p 47.26p 729884
03/01/2018 46.28p 46.63p 46.17p 46.63p 536067
02/01/2018 46.31p 46.31p 45.86p 45.98p 935251
29/12/2017 46.35p 46.54p 46.22p 46.38p 23670
28/12/2017 46.57p 46.61p 46.26p 46.57p 119039
27/12/2017 46.74p 46.91p 46.53p 46.91p 275271
22/12/2017 46.58p 46.71p 46.43p 46.67p 312363
21/12/2017 46.17p 46.73p 46.14p 46.62p 727154
20/12/2017 46.16p 46.55p 46.03p 46.46p 571793
19/12/2017 46.56p 46.77p 46.12p 46.68p 6009496
18/12/2017 47.67p 47.67p 46.51p 46.95p 1045810
15/12/2017 47.84p 47.84p 46.42p 47.13p 585312
14/12/2017 47.52p 47.56p 47.08p 47.50p 858310
13/12/2017 47.85p 47.90p 47.33p 47.33p 1633349
12/12/2017 47.22p 47.90p 47.08p 47.72p 805396
11/12/2017 47.10p 47.15p 46.89p 47.05p 3046532
08/12/2017 47.54p 47.70p 46.84p 47.09p 1288801
07/12/2017 47.28p 47.78p 47.25p 47.33p 1061291
06/12/2017 47.28p 47.59p 47.13p 47.31p 570090
05/12/2017 47.78p 48.01p 47.43p 48.01p 674013
04/12/2017 48.02p 48.02p 47.27p 47.75p 925438
01/12/2017 47.64p 48.03p 47.06p 47.83p 599577
30/11/2017 47.66p 47.91p 47.40p 47.66p 1116265
29/11/2017 47.30p 48.02p 47.28p 47.74p 535928
28/11/2017 47.33p 47.82p 47.26p 47.82p 960516
27/11/2017 47.21p 47.64p 47.05p 47.30p 401514
24/11/2017 47.36p 47.73p 47.19p 47.38p 340215
23/11/2017 47.22p 47.57p 47.07p 47.38p 316176
22/11/2017 47.08p 47.58p 47.01p 47.55p 543967
21/11/2017 46.39p 47.20p 46.37p 46.54p 705628
20/11/2017 46.28p 46.56p 46.17p 46.26p 337955
17/11/2017 46.40p 46.63p 45.92p 46.19p 520132
16/11/2017 46.27p 46.82p 46.13p 46.82p 6306039
15/11/2017 46.65p 46.67p 46.08p 46.40p 1144567
14/11/2017 46.65p 47.47p 46.64p 46.94p 1039080
13/11/2017 48.52p 48.19p 47.19p 47.97p 2465052
10/11/2017 48.52p 48.89p 47.89p 48.01p 882230
09/11/2017 49.01p 49.18p 48.44p 48.79p 420998
08/11/2017 49.01p 49.06p 48.73p 48.85p 524520
07/11/2017 49.01p 49.34p 48.89p 48.94p 953334
06/11/2017 47.98p 48.70p 48.23p 48.23p 393906
03/11/2017 47.98p 48.66p 47.77p 48.19p 704503
02/11/2017 47.98p 56.25p 48.01p 48.17p 933504
01/11/2017 47.98p 48.58p 47.74p 48.10p 963107
31/10/2017 47.98p 48.70p 47.71p 48.70p 1660253
30/10/2017 47.50p 47.79p 47.37p 47.74p 500733
27/10/2017 46.34p 47.60p 46.55p 47.12p 1062958
26/10/2017 46.34p 46.60p 45.89p 46.51p 1560833
25/10/2017 46.34p 46.43p 45.90p 45.96p 635620
24/10/2017 46.48p 46.58p 46.08p 46.42p 471380
23/10/2017 45.97p 46.47p 45.97p 46.22p 213707
20/10/2017 46.01p 46.12p 45.76p 46.12p 457996
19/10/2017 46.01p 46.17p 45.50p 46.17p 216587
18/10/2017 46.01p 46.24p 45.79p 46.24p 537966
17/10/2017 46.01p 46.37p 45.90p 46.37p 234048
16/10/2017 46.01p 46.33p 45.83p 46.33p 1056027
13/10/2017 45.82p 45.85p 45.82p 45.85p 504950
12/10/2017 45.70p 45.88p 45.72p 45.72p 2093607
11/10/2017 45.70p 45.88p 45.70p 45.88p 29
10/10/2017 45.61p 45.58p 45.52p 45.52p 1143595
09/10/2017 45.61p 45.61p 45.52p 45.58p 4528
06/10/2017 45.21p 45.65p 44.92p 44.92p 19224
05/10/2017 44.42p 45.66p 44.42p 45.04p 37234
04/10/2017 45.39p 45.51p 45.39p 45.51p 210855
03/10/2017 45.19p 45.88p 45.53p 45.88p 436728
02/10/2017 45.19p 45.56p 45.53p 45.53p 1250396
29/09/2017 45.19p 45.56p 45.42p 45.56p 701951
28/09/2017 45.19p 45.43p 45.42p 45.42p 9516182
27/09/2017 45.19p 45.43p 45.19p 45.43p 15420
26/09/2017 45.51p 45.51p 45.21p 45.21p 558801
25/09/2017 45.84p 45.80p 45.35p 45.35p 1146829
22/09/2017 45.84p 45.84p 45.80p 45.80p 102475
21/09/2017 45.91p 45.91p 45.76p 45.76p 167598
20/09/2017 44.24p 45.58p 44.93p 45.58p 2544576
19/09/2017 44.24p 44.93p 44.24p 44.93p 20
18/09/2017 43.43p 44.99p 44.92p 44.99p 1078143
15/09/2017 43.43p 44.92p 44.74p 44.92p 1891093
14/09/2017 43.43p 44.83p 44.74p 44.74p 7778992
13/09/2017 43.43p 44.83p 44.33p 44.83p 16669291
12/09/2017 43.43p 44.33p 44.19p 44.33p 15608440
11/09/2017 43.43p 44.19p 44.15p 44.19p 585712
08/09/2017 43.43p 44.24p 44.15p 44.15p 642145
07/09/2017 43.43p 44.24p 43.99p 44.24p 846635
06/09/2017 43.43p 43.99p 43.77p 43.99p 711231
05/09/2017 43.43p 43.92p 43.77p 43.77p 702290
04/09/2017 43.43p 43.92p 43.62p 43.92p 897031
01/09/2017 43.43p 43.62p 43.37p 43.62p 260622
31/08/2017 43.43p 43.37p 42.97p 43.37p 923623
30/08/2017 43.43p 42.97p 42.96p 42.97p 266400
29/08/2017 43.43p 43.38p 42.96p 42.96p 1518459
25/08/2017 43.43p 43.71p 43.38p 43.38p 317042
24/08/2017 43.43p 43.75p 43.71p 43.71p 254019
23/08/2017 43.43p 43.75p 43.58p 43.75p 474966
22/08/2017 43.43p 43.59p 42.50p 43.58p 246210
21/08/2017 42.50p 42.74p 42.50p 42.74p 64020
18/08/2017 43.41p 42.91p 42.51p 42.51p 361507
17/08/2017 43.41p 43.40p 42.91p 42.91p 406712
16/08/2017 43.41p 43.40p 42.83p 43.40p 670541
15/08/2017 43.41p 42.83p 42.78p 42.83p 351896
14/08/2017 43.41p 42.78p 42.69p 42.78p 1031163
11/08/2017 43.41p 43.47p 42.69p 42.69p 978684
10/08/2017 43.41p 43.47p 43.23p 43.47p 322108
09/08/2017 43.41p 43.86p 43.23p 43.23p 552482
08/08/2017 43.41p 43.96p 43.86p 43.86p 493292
07/08/2017 43.41p 43.96p 43.85p 43.96p 550839
04/08/2017 43.41p 43.85p 43.56p 43.85p 396323
03/08/2017 43.41p 43.74p 43.56p 43.56p 767237
02/08/2017 43.41p 43.74p 43.41p 43.74p 227764
01/08/2017 43.00p 43.58p 43.05p 43.58p 515945
31/07/2017 43.00p 43.05p 43.00p 43.05p 98601
28/07/2017 43.50p 43.22p 42.82p 42.82p 3481011
27/07/2017 43.50p 43.22p 43.09p 43.22p 573791
26/07/2017 43.50p 43.76p 43.09p 43.09p 1178
25/07/2017 42.04p 42.92p 42.04p 42.92p 80
24/07/2017 42.75p 42.67p 42.31p 42.67p 1177004
21/07/2017 42.75p 42.75p 42.31p 42.31p 7410
20/07/2017 43.64p 43.57p 43.44p 43.57p 1267184
19/07/2017 43.64p 43.68p 43.11p 43.44p 10771
18/07/2017 42.75p 43.28p 42.75p 43.28p 13249
17/07/2017 42.73p 43.53p 42.72p 43.53p 358
14/07/2017 43.81p 43.81p 43.26p 43.26p 977523
13/07/2017 43.81p 43.81p 43.81p 43.81p 100842
12/07/2017 42.60p 43.29p 42.77p 43.29p 1304889
11/07/2017 42.60p 42.77p 42.72p 42.77p 864767
10/07/2017 42.60p 42.72p 42.60p 42.72p 664
07/07/2017 44.00p 42.88p 42.60p 42.60p 1570433
06/07/2017 44.00p 44.00p 42.49p 42.88p 24960
05/07/2017 43.50p 43.50p 43.49p 43.49p 38418
04/07/2017 44.30p 44.78p 44.15p 44.15p 205
03/07/2017 44.58p 44.58p 43.90p 44.08p 139880
30/06/2017 44.78p 44.13p 43.33p 43.33p 675498
29/06/2017 44.78p 44.78p 44.13p 44.13p 289736
28/06/2017 42.99p 44.42p 44.15p 44.15p 5771301
27/06/2017 42.99p 44.42p 44.29p 44.42p 592330
26/06/2017 42.99p 44.29p 44.21p 44.29p 1776709
23/06/2017 42.99p 44.21p 44.08p 44.21p 791243
22/06/2017 42.99p 44.08p 42.99p 44.08p 1
21/06/2017 45.86p 44.65p 44.41p 44.41p 0
20/06/2017 45.86p 45.19p 44.65p 44.65p 0
19/06/2017 45.86p 45.86p 45.19p 45.19p 6
16/06/2017 45.26p 45.26p 44.57p 44.59p 1414000
15/06/2017 44.67p 44.67p 44.17p 44.22p 2529259
14/06/2017 45.33p 45.75p 44.76p 45.17p 1155114
13/06/2017 45.81p 45.83p 45.33p 45.53p 10906136
12/06/2017 46.10p 51.20p 45.42p 45.63p 457684
09/06/2017 45.64p 45.82p 45.36p 45.58p 418999
08/06/2017 45.42p 45.81p 45.38p 45.44p 446257
07/06/2017 46.38p 46.38p 45.25p 45.67p 2383299
06/06/2017 45.63p 45.91p 44.97p 45.67p 1751238
05/06/2017 46.50p 46.61p 45.76p 46.01p 1395716
02/06/2017 47.09p 47.31p 46.53p 46.63p 835701
01/06/2017 47.53p 47.69p 47.06p 47.09p 2633909
31/05/2017 47.53p 47.72p 47.15p 47.54p 1343005
30/05/2017 46.63p 47.62p 46.63p 47.35p 774747
26/05/2017 47.33p 48.50p 46.85p 47.13p 647378
25/05/2017 48.37p 48.37p 47.58p 47.72p 617209
24/05/2017 48.15p 48.34p 48.00p 48.09p 826788
23/05/2017 48.40p 48.53p 48.17p 48.31p 805573
22/05/2017 48.57p 48.75p 48.37p 48.64p 967493
19/05/2017 48.35p 48.69p 48.13p 48.33p 5092457
18/05/2017 48.38p 48.49p 47.68p 48.19p 1997162
17/05/2017 48.38p 48.78p 48.19p 48.44p 2831587
16/05/2017 48.31p 48.80p 47.64p 48.36p 1233388
15/05/2017 48.17p 48.76p 48.07p 48.67p 1443383
12/05/2017 47.79p 47.98p 47.40p 47.78p 1103419
11/05/2017 48.20p 48.29p 47.49p 47.71p 602962
10/05/2017 47.78p 48.25p 47.56p 48.10p 809282

*Close Price adjusted for both dividends and splits