Shares Magazine
€71.15-0.57 (-0.80%)18 Apr 2024, 18:37
Compagnie De Saint-Gobain Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | €71.00 | €71.52 | €70.58 | €71.15 | 815,563 |
| Apr 17, 2024 | €70.26 | €72.00 | €70.26 | €71.72 | 892,350 |
| Apr 16, 2024 | €70.94 | €72.50 | €70.40 | €70.83 | 148,897 |
| Apr 15, 2024 | €72.38 | €72.96 | €71.46 | €72.25 | 865,897 |
| Apr 12, 2024 | €73.28 | €73.28 | €71.34 | €71.95 | 1,151,904 |
| Apr 11, 2024 | €71.98 | €72.88 | €71.40 | €71.58 | 2,190,191 |
| Apr 10, 2024 | €72.82 | €74.20 | €71.48 | €72.67 | 1,870,184 |
| Apr 9, 2024 | €74.76 | €74.76 | €73.08 | €74.13 | 824,359 |
| Apr 8, 2024 | €72.90 | €74.86 | €72.90 | €74.53 | 400,630 |
| Apr 5, 2024 | €74.72 | €74.72 | €72.36 | €72.72 | 3,742,186 |
| Apr 4, 2024 | €73.04 | €74.62 | €72.62 | €74.20 | 442,480 |
| Apr 3, 2024 | €71.60 | €73.10 | €71.46 | €72.63 | 86,101 |
| Apr 2, 2024 | €71.58 | €72.42 | €71.20 | €71.58 | 1,146,054 |
| Mar 28, 2024 | €72.61 | €72.61 | €71.58 | €72.20 | 971,698 |
| Mar 27, 2024 | €71.49 | €72.45 | €70.98 | €71.40 | 672,873 |
| Mar 26, 2024 | €70.40 | €71.47 | €70.07 | €70.50 | 1,241,980 |
| Mar 25, 2024 | €70.37 | €71.30 | €69.86 | €69.80 | 1,560,681 |
| Mar 22, 2024 | €71.10 | €71.54 | €70.42 | €71.20 | 1,064,403 |
| Mar 21, 2024 | €71.50 | €71.93 | €70.07 | €70.30 | 512,189 |
| Mar 20, 2024 | €70.00 | €70.88 | €69.81 | €70.10 | 576,831 |
| Mar 19, 2024 | €68.92 | €70.01 | €68.57 | €69.90 | 371,247 |
| Mar 18, 2024 | €70.37 | €70.37 | €69.05 | €69.80 | 676,082 |
| Mar 15, 2024 | €72.40 | €73.20 | €66.80 | €66.80 | 1,675,868 |
| Mar 14, 2024 | €69.95 | €70.32 | €69.09 | €69.80 | 677,900 |
| Mar 13, 2024 | €69.73 | €70.09 | €69.08 | €69.60 | 538,271 |
| Mar 12, 2024 | €68.84 | €69.52 | €67.58 | €69.00 | 683,353 |
| Mar 11, 2024 | €67.80 | €68.42 | €67.73 | €67.70 | 281,202 |
| Mar 8, 2024 | €69.64 | €69.64 | €68.12 | €69.10 | 646,583 |
| Mar 7, 2024 | €67.55 | €69.48 | €67.22 | €68.70 | 969,927 |
| Mar 6, 2024 | €67.93 | €68.59 | €67.59 | €67.80 | 441,715 |
| Mar 5, 2024 | €68.21 | €68.97 | €67.57 | €68.30 | 337,188 |
| Mar 4, 2024 | €69.02 | €69.28 | €68.45 | €69.00 | 210,826 |
| Mar 1, 2024 | €72.28 | €73.50 | €67.25 | €68.30 | 1,131,605 |
| Feb 29, 2024 | €74.60 | €74.80 | €68.00 | €71.30 | 472,239 |
| Feb 28, 2024 | €69.80 | €71.30 | €69.80 | €71.10 | 327,852 |
| Feb 27, 2024 | €69.23 | €70.41 | €69.23 | €69.80 | 371,366 |
| Feb 26, 2024 | €70.44 | €70.84 | €69.76 | €70.50 | 218,696 |
| Feb 23, 2024 | €69.63 | €70.44 | €69.17 | €69.60 | 379,115 |
| Feb 22, 2024 | €68.71 | €69.64 | €68.00 | €68.80 | 401,193 |
| Feb 21, 2024 | €68.29 | €68.71 | €67.13 | €68.00 | 618,324 |
| Feb 20, 2024 | €68.35 | €68.97 | €68.14 | €68.40 | 1,225,902 |
| Feb 19, 2024 | €68.35 | €69.55 | €67.63 | €68.30 | 224,243 |
| Feb 16, 2024 | €69.79 | €70.23 | €69.00 | €69.60 | 318,554 |
| Feb 15, 2024 | €69.20 | €70.26 | €67.54 | €69.20 | 371,661 |
| Feb 14, 2024 | €67.80 | €68.55 | €67.30 | €68.00 | 188,462 |
| Feb 13, 2024 | €69.56 | €69.56 | €67.34 | €67.50 | 485,430 |
| Feb 12, 2024 | €68.20 | €69.14 | €68.17 | €68.20 | 895,835 |
| Feb 9, 2024 | €67.60 | €68.19 | €67.45 | €67.50 | 715,313 |
| Feb 8, 2024 | €63.80 | €68.11 | €63.80 | €68.00 | 631,535 |
| Feb 7, 2024 | €65.55 | €67.43 | €65.55 | €67.30 | 649,996 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 92.00 | 30.50 |
| Wizz Air Holdings PLC | 2,118.00 | 6.59 |
| International Consolidated Airlines Group S.A. | 169.80 | 5.66 |
| Wood Group (John) PLC | 151.00 | 5.45 |
| Prudential PLC | 722.80 | 4.42 |
| Dr. Martens PLC | 69.85 | 4.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rentokil Initial PLC | 412.90 | -7.61 |
| Dunelm Group PLC | 995.50 | -7.31 |
| Future PLC | 631.50 | -4.39 |
| Watches Of Switzerland Group PLC | 336.00 | -3.89 |
| Vesuvius PLC | 457.50 | -3.68 |
| Quilter PLC | 99.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.