€72.20+0.80 (+1.12%)28 Mar 2024, 18:47
Compagnie De Saint-Gobain Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 6, 2024 | €66.38 | €66.38 | €65.41 | €66.30 | 786,763 |
Feb 5, 2024 | €66.01 | €66.61 | €65.19 | €66.10 | 1,277,429 |
Feb 2, 2024 | €66.24 | €66.61 | €64.74 | €65.80 | 609,025 |
Feb 1, 2024 | €65.23 | €65.96 | €64.89 | €65.60 | 444,724 |
Jan 31, 2024 | €65.86 | €66.29 | €65.49 | €65.80 | 334,370 |
Jan 30, 2024 | €64.60 | €65.90 | €63.91 | €65.40 | 890,916 |
Jan 29, 2024 | €64.64 | €65.06 | €64.15 | €64.50 | 391,565 |
Jan 26, 2024 | €63.65 | €65.15 | €63.05 | €64.40 | 397,867 |
Jan 25, 2024 | €63.26 | €63.45 | €62.50 | €63.10 | 278,635 |
Jan 24, 2024 | €62.06 | €63.75 | €61.87 | €62.90 | 321,407 |
Jan 23, 2024 | €64.25 | €64.25 | €61.81 | €62.80 | 288,273 |
Jan 22, 2024 | €62.75 | €63.04 | €61.43 | €62.90 | 195,776 |
Jan 19, 2024 | €63.00 | €63.07 | €61.58 | €62.10 | 520,352 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.