Total SE (TTA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2017 48.06p 48.21p 47.83p 48.04p 313093
08/05/2017 48.34p 48.34p 47.74p 48.16p 1311952
05/05/2017 46.42p 48.04p 46.31p 47.87p 1159111
04/05/2017 47.04p 47.48p 46.64p 47.03p 2562955
03/05/2017 47.00p 47.00p 46.53p 46.59p 1223743
02/05/2017 47.19p 47.33p 46.77p 47.16p 2284354
28/04/2017 47.43p 47.61p 47.14p 47.51p 972954
27/04/2017 47.80p 47.81p 46.95p 47.32p 1029442
26/04/2017 47.62p 57.01p 47.49p 48.10p 1082072
25/04/2017 47.76p 48.03p 47.64p 47.97p 945199
24/04/2017 47.82p 48.35p 47.66p 48.08p 2073333
21/04/2017 46.70p 46.99p 46.33p 46.77p 550733
20/04/2017 46.62p 47.30p 46.58p 47.06p 567141
19/04/2017 46.81p 47.35p 46.67p 46.85p 980127
18/04/2017 47.68p 47.87p 47.08p 47.26p 689162
13/04/2017 48.37p 48.44p 47.98p 48.42p 469074
12/04/2017 48.88p 49.00p 48.56p 48.82p 229881
11/04/2017 48.20p 49.06p 48.15p 48.68p 229000
10/04/2017 48.97p 49.00p 46.90p 48.91p 182231
07/04/2017 48.84p 49.00p 48.39p 48.76p 569407
06/04/2017 47.78p 48.67p 47.69p 48.22p 2033460
05/04/2017 48.00p 48.68p 47.75p 47.94p 711961
04/04/2017 47.27p 47.75p 46.94p 47.63p 8243068
03/04/2017 47.45p 47.63p 46.96p 47.43p 593371
31/03/2017 47.10p 47.42p 46.83p 47.04p 1215936
30/03/2017 47.00p 47.21p 46.42p 47.16p 987882
29/03/2017 46.53p 46.72p 46.05p 46.51p 1302704
28/03/2017 46.09p 46.42p 45.94p 46.17p 3872315
27/03/2017 45.88p 46.29p 45.85p 46.29p 1288808
24/03/2017 46.24p 46.28p 45.94p 46.26p 3281067
23/03/2017 46.00p 46.50p 45.92p 46.21p 594899
22/03/2017 46.21p 46.43p 45.94p 46.43p 12438497
21/03/2017 46.26p 46.72p 46.07p 46.47p 809607
20/03/2017 46.50p 50.40p 46.05p 46.72p 450994
17/03/2017 46.90p 47.69p 46.90p 47.41p 676968
16/03/2017 47.47p 47.51p 46.97p 47.03p 366636
15/03/2017 46.67p 46.98p 46.47p 46.65p 941449
14/03/2017 46.29p 47.13p 46.08p 46.51p 691258
13/03/2017 47.02p 47.40p 46.91p 47.09p 837286
10/03/2017 47.00p 47.76p 46.97p 47.44p 10047696
09/03/2017 45.53p 46.86p 45.53p 46.69p 2856394
08/03/2017 47.46p 47.80p 47.10p 47.44p 12583228
07/03/2017 47.71p 47.84p 47.48p 47.74p 358209
06/03/2017 47.53p 48.06p 47.53p 48.04p 196765
03/03/2017 47.57p 48.22p 47.57p 48.16p 399495
02/03/2017 47.55p 47.96p 47.55p 47.73p 379394
01/03/2017 47.34p 47.86p 47.07p 47.83p 383350
28/02/2017 47.08p 47.28p 46.95p 47.09p 4636411
27/02/2017 47.57p 47.57p 47.21p 47.45p 587118
24/02/2017 48.17p 48.36p 47.13p 47.60p 521881
23/02/2017 48.18p 48.91p 48.08p 48.26p 875826
22/02/2017 48.88p 48.98p 47.99p 48.39p 1028549
21/02/2017 47.82p 48.78p 47.69p 48.78p 1340347
20/02/2017 47.65p 47.92p 47.58p 47.74p 161180
17/02/2017 47.68p 47.73p 46.99p 47.18p 549923
16/02/2017 48.20p 48.23p 47.74p 48.07p 562795
15/02/2017 48.13p 48.28p 47.94p 48.10p 997568
14/02/2017 48.08p 48.29p 47.76p 48.08p 623505
13/02/2017 48.16p 48.51p 47.84p 48.17p 993220
10/02/2017 47.58p 48.28p 47.18p 48.04p 1270132
09/02/2017 47.70p 47.70p 46.83p 47.19p 1669664
08/02/2017 46.56p 46.88p 46.17p 46.72p 772098
07/02/2017 46.93p 47.21p 46.59p 46.60p 420109
06/02/2017 47.52p 47.68p 46.95p 47.13p 452036
03/02/2017 46.68p 47.43p 46.62p 47.15p 506595
02/02/2017 46.72p 46.92p 46.42p 46.69p 949517
01/02/2017 47.07p 47.18p 46.57p 46.60p 407200
31/01/2017 46.68p 47.35p 46.66p 47.11p 731419
30/01/2017 46.88p 47.08p 46.39p 46.53p 801587
27/01/2017 47.65p 47.92p 47.07p 47.19p 320385
26/01/2017 47.99p 48.17p 47.62p 48.01p 262718
25/01/2017 47.94p 48.33p 47.70p 47.97p 1350984
24/01/2017 47.81p 47.86p 47.48p 47.62p 566497
23/01/2017 47.65p 47.90p 47.27p 47.67p 551008
20/01/2017 47.64p 50.83p 47.64p 48.26p 1126762
19/01/2017 47.93p 48.28p 47.38p 47.47p 954122
18/01/2017 48.15p 48.41p 47.83p 48.28p 1363267
17/01/2017 48.35p 48.60p 48.18p 48.37p 1584094
16/01/2017 48.57p 48.70p 48.28p 48.53p 258520
13/01/2017 48.81p 49.00p 48.29p 48.81p 356825
12/01/2017 48.33p 48.84p 48.31p 48.83p 400082
11/01/2017 48.08p 48.78p 47.81p 48.65p 588594
10/01/2017 48.19p 48.42p 41.87p 48.19p 5688421
09/01/2017 48.71p 48.71p 47.93p 48.26p 1003753
06/01/2017 48.67p 48.79p 48.53p 48.70p 702953
05/01/2017 48.54p 49.03p 48.40p 48.59p 474030
04/01/2017 48.23p 49.08p 48.23p 48.99p 1353739
03/01/2017 49.00p 49.56p 48.74p 48.98p 785140
30/12/2016 48.47p 48.70p 48.32p 48.52p 80367
29/12/2016 48.42p 48.83p 48.35p 48.44p 761102
28/12/2016 48.28p 48.87p 48.23p 48.74p 416264
23/12/2016 48.05p 48.38p 48.05p 48.05p 20020224
22/12/2016 47.62p 48.19p 47.50p 48.03p 794353
21/12/2016 47.39p 47.79p 47.36p 47.36p 1215182
20/12/2016 47.60p 48.50p 47.53p 48.10p 900177
19/12/2016 48.10p 48.20p 47.80p 48.06p 771381
16/12/2016 48.40p 48.40p 47.55p 48.17p 4809928
15/12/2016 47.10p 47.72p 46.84p 47.56p 1573132
14/12/2016 47.03p 47.53p 46.93p 47.14p 1068768
13/12/2016 46.78p 47.43p 46.62p 47.26p 824144
12/12/2016 47.14p 47.43p 46.84p 47.35p 19760180
09/12/2016 46.04p 46.61p 45.81p 46.44p 746730
08/12/2016 45.58p 46.23p 45.46p 46.06p 474193
07/12/2016 45.54p 45.75p 45.33p 45.43p 298652
06/12/2016 44.22p 45.11p 44.12p 44.83p 902857
05/12/2016 44.46p 45.26p 44.38p 44.89p 1006692
02/12/2016 44.50p 48.10p 44.21p 44.92p 755831
01/12/2016 45.00p 45.37p 44.40p 44.98p 3655083
30/11/2016 43.71p 45.38p 43.48p 45.35p 2070694
29/11/2016 43.50p 43.99p 43.50p 43.63p 1112094
28/11/2016 43.78p 44.13p 43.39p 43.83p 1235607
25/11/2016 44.13p 44.13p 43.82p 44.08p 984606
24/11/2016 44.02p 44.28p 43.96p 44.08p 595543
23/11/2016 44.30p 44.54p 43.88p 44.28p 532171
22/11/2016 44.33p 44.68p 43.77p 44.40p 480988
21/11/2016 43.49p 44.20p 43.12p 43.88p 313449
18/11/2016 43.54p 43.54p 42.99p 43.08p 1503932
17/11/2016 43.16p 43.88p 42.75p 43.63p 554611
16/11/2016 44.00p 44.00p 43.17p 43.35p 568366
15/11/2016 42.83p 45.40p 42.08p 43.57p 1627876
14/11/2016 42.78p 43.19p 41.86p 42.30p 659613
11/11/2016 43.73p 43.73p 42.21p 42.41p 890139
10/11/2016 43.85p 44.21p 43.33p 43.40p 393425
09/11/2016 42.06p 43.51p 41.90p 43.28p 1021423
08/11/2016 42.90p 43.31p 42.74p 42.94p 390133
07/11/2016 42.94p 42.94p 42.04p 42.92p 378378
04/11/2016 41.46p 42.26p 41.45p 42.09p 583663
03/11/2016 42.55p 42.87p 42.02p 42.67p 1156620
02/11/2016 43.10p 43.13p 42.40p 42.93p 597466
01/11/2016 44.05p 44.05p 43.13p 43.56p 1788182
31/10/2016 44.03p 44.22p 43.51p 43.64p 1553454
28/10/2016 44.20p 44.42p 43.69p 44.08p 411647
27/10/2016 43.98p 44.57p 43.76p 44.44p 270263
26/10/2016 44.17p 44.20p 43.53p 43.73p 1021121
25/10/2016 44.43p 44.81p 44.34p 44.47p 3854727
24/10/2016 44.54p 44.82p 44.18p 44.47p 292447
21/10/2016 44.49p 44.49p 43.95p 44.04p 965410
20/10/2016 44.30p 44.63p 43.98p 44.30p 1239400
19/10/2016 44.10p 44.44p 43.67p 44.08p 976356
18/10/2016 43.85p 44.27p 43.67p 44.01p 562405
17/10/2016 43.20p 44.39p 42.96p 43.85p 852379
14/10/2016 44.49p 44.50p 43.53p 44.28p 390655
13/10/2016 42.56p 43.50p 42.56p 43.14p 335657
12/10/2016 43.27p 43.99p 38.00p 43.84p 919175
11/10/2016 43.71p 44.21p 43.29p 43.66p 1131679
10/10/2016 43.63p 43.80p 42.66p 43.37p 540320
07/10/2016 42.92p 43.40p 42.56p 43.10p 755907
06/10/2016 43.23p 43.25p 42.80p 43.19p 947464
05/10/2016 42.59p 43.17p 42.45p 42.87p 923832
04/10/2016 43.02p 43.21p 42.35p 42.81p 1433939
03/10/2016 41.63p 42.80p 41.63p 42.42p 1085479
30/09/2016 41.83p 42.42p 38.00p 42.42p 992836
29/09/2016 43.14p 43.14p 42.46p 42.51p 1110384
28/09/2016 41.03p 41.36p 40.88p 41.04p 333344
27/09/2016 40.86p 42.52p 40.55p 40.75p 6239386
26/09/2016 42.27p 42.99p 41.46p 42.27p 2180020
23/09/2016 43.47p 43.47p 42.37p 43.40p 1609014
22/09/2016 43.00p 43.86p 41.90p 43.86p 878936
21/09/2016 42.66p 42.66p 41.41p 42.10p 376623
20/09/2016 41.28p 41.65p 41.25p 41.28p 1880243
19/09/2016 41.20p 41.75p 40.98p 41.44p 331793
16/09/2016 41.38p 41.51p 40.56p 40.78p 1507588
15/09/2016 41.37p 41.88p 40.92p 41.34p 841975
14/09/2016 41.60p 42.32p 41.46p 41.70p 5049202
13/09/2016 43.33p 43.44p 41.99p 42.44p 15396924
12/09/2016 43.00p 43.44p 42.63p 43.33p 654502
09/09/2016 44.33p 44.33p 43.72p 43.85p 500205
08/09/2016 44.43p 44.56p 43.57p 44.28p 985857
07/09/2016 44.34p 44.66p 43.87p 44.42p 8955521
06/09/2016 44.69p 44.74p 43.93p 44.21p 1031876
05/09/2016 44.14p 44.96p 43.88p 44.38p 487443
02/09/2016 43.33p 44.00p 42.42p 43.33p 805474
01/09/2016 43.52p 43.52p 42.30p 42.43p 664746
31/08/2016 43.34p 43.65p 42.73p 42.83p 637450
30/08/2016 42.96p 43.71p 42.88p 43.42p 635728
26/08/2016 43.12p 43.63p 42.45p 43.15p 556122
25/08/2016 42.58p 42.69p 42.24p 42.46p 360633
24/08/2016 42.41p 43.03p 42.22p 42.85p 2292537
23/08/2016 42.53p 42.88p 42.44p 42.44p 549855
22/08/2016 42.88p 43.19p 42.38p 42.38p 1281321
19/08/2016 43.71p 43.71p 42.99p 43.07p 602917
18/08/2016 43.63p 43.68p 43.17p 43.35p 469587
17/08/2016 43.77p 43.81p 43.14p 43.15p 573497
16/08/2016 43.92p 43.92p 43.13p 43.58p 707641
15/08/2016 43.28p 43.78p 43.25p 43.33p 267460
12/08/2016 43.81p 43.83p 43.03p 43.14p 1678553
11/08/2016 43.12p 43.52p 42.69p 43.04p 355123
10/08/2016 43.61p 43.61p 42.87p 43.61p 442336
09/08/2016 42.81p 43.50p 42.81p 43.29p 290613
08/08/2016 42.90p 43.09p 42.81p 42.92p 1210419
05/08/2016 42.15p 43.11p 42.15p 42.15p 685945
04/08/2016 42.26p 42.41p 41.91p 42.22p 370883
03/08/2016 41.52p 41.82p 40.92p 41.51p 2291906
02/08/2016 42.48p 42.68p 41.38p 41.38p 660057
01/08/2016 43.30p 43.35p 42.09p 42.44p 285331
29/07/2016 42.59p 42.76p 42.24p 42.60p 351823
28/07/2016 42.83p 43.56p 42.49p 42.69p 745859
27/07/2016 42.84p 43.24p 42.51p 42.85p 376293
26/07/2016 42.04p 42.52p 41.53p 42.52p 285223
25/07/2016 43.22p 43.38p 41.99p 42.32p 357180

*Close Price adjusted for both dividends and splits