Shares Magazine
€66.79-2.61 (-3.76%)02 May 2024, 13:51
Totalenergies Se Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2024 | €69.40 | €69.40 | €68.59 | €69.40 | 112,087 |
| Apr 30, 2024 | €70.02 | €69.68 | €69.68 | €67.40 | 2,326,924 |
| Apr 29, 2024 | €69.16 | €69.75 | €68.88 | €69.60 | 1,631,394 |
| Apr 26, 2024 | €67.54 | €70.07 | €67.54 | €69.60 | 2,571,839 |
| Apr 25, 2024 | €71.00 | €71.00 | €67.44 | €68.10 | 6,611,670 |
| Apr 24, 2024 | €71.50 | €71.50 | €67.50 | €67.80 | 842,897 |
| Apr 23, 2024 | €68.41 | €68.49 | €67.49 | €67.85 | 2,434,958 |
| Apr 22, 2024 | €66.87 | €68.04 | €66.87 | €67.80 | 1,895,947 |
| Apr 19, 2024 | €66.99 | €67.53 | €66.18 | €67.20 | 2,035,608 |
| Apr 18, 2024 | €67.27 | €68.07 | €66.76 | €67.50 | 2,129,572 |
| Apr 17, 2024 | €70.90 | €70.90 | €66.84 | €67.80 | 4,949,871 |
| Apr 16, 2024 | €67.01 | €68.70 | €66.47 | €67.30 | 1,091,047 |
| Apr 15, 2024 | €68.44 | €69.51 | €68.17 | €68.35 | 7,151,904 |
| Apr 12, 2024 | €68.52 | €69.31 | €67.29 | €69.10 | 4,571,759 |
| Apr 11, 2024 | €67.67 | €69.09 | €67.50 | €67.60 | 1,177,971 |
| Apr 10, 2024 | €64.70 | €68.29 | €64.70 | €66.45 | 7,698,055 |
| Apr 9, 2024 | €64.60 | €68.34 | €64.60 | €67.45 | 13,185,823 |
| Apr 8, 2024 | €69.90 | €69.90 | €66.29 | €66.45 | 5,076,734 |
| Apr 5, 2024 | €67.60 | €67.60 | €66.64 | €66.85 | 7,749,159 |
| Apr 4, 2024 | €66.50 | €67.19 | €66.26 | €67.05 | 1,701,734 |
| Apr 3, 2024 | €66.35 | €66.75 | €65.99 | €66.60 | 659,240 |
| Apr 2, 2024 | €64.20 | €66.04 | €63.08 | €65.80 | 5,648,357 |
| Mar 28, 2024 | €63.39 | €63.75 | €62.66 | €63.54 | 1,973,745 |
| Mar 27, 2024 | €63.42 | €63.46 | €59.78 | €63.23 | 5,790,649 |
| Mar 26, 2024 | €63.61 | €63.61 | €62.69 | €62.96 | 7,414,850 |
| Mar 25, 2024 | €63.23 | €63.39 | €62.35 | €62.94 | 9,022,203 |
| Mar 22, 2024 | €65.90 | €65.90 | €62.51 | €65.90 | 10,950,577 |
| Mar 21, 2024 | €63.89 | €68.62 | €62.65 | €63.02 | 3,822,015 |
| Mar 20, 2024 | €63.16 | €63.55 | €62.95 | €63.05 | 773,572 |
| Mar 19, 2024 | €64.20 | €64.41 | €61.28 | €64.04 | 14,879,248 |
| Mar 18, 2024 | €65.54 | €65.54 | €62.10 | €62.70 | 1,539,618 |
| Mar 15, 2024 | €66.00 | €68.22 | €59.88 | €62.69 | 8,073,197 |
| Mar 14, 2024 | €65.38 | €65.38 | €61.36 | €62.43 | 2,681,054 |
| Mar 13, 2024 | €58.28 | €67.76 | €58.28 | €61.79 | 10,541,798 |
| Mar 12, 2024 | €60.92 | €60.92 | €59.76 | €60.66 | 1,708,320 |
| Mar 11, 2024 | €59.49 | €60.42 | €59.49 | €60.06 | 15,453,576 |
| Mar 8, 2024 | €60.20 | €60.73 | €59.56 | €58.87 | 1,381,706 |
| Mar 7, 2024 | €59.69 | €60.21 | €59.33 | €59.94 | 7,453,635 |
| Mar 6, 2024 | €59.29 | €60.25 | €58.80 | €58.69 | 1,846,295 |
| Mar 5, 2024 | €58.69 | €59.75 | €58.69 | €59.10 | 2,898,012 |
| Mar 4, 2024 | €59.50 | €60.01 | €59.25 | €59.38 | 1,246,774 |
| Mar 1, 2024 | €59.71 | €59.84 | €58.63 | €59.72 | 1,321,423 |
| Feb 29, 2024 | €59.76 | €59.76 | €58.79 | €59.21 | 6,687,173 |
| Feb 28, 2024 | €62.08 | €62.08 | €59.04 | €59.42 | 983,656 |
| Feb 27, 2024 | €59.10 | €59.88 | €58.74 | €59.57 | 861,609 |
| Feb 26, 2024 | €55.98 | €59.34 | €55.98 | €59.20 | 2,049,729 |
| Feb 23, 2024 | €59.11 | €59.71 | €58.95 | €59.67 | 796,317 |
| Feb 22, 2024 | €58.56 | €59.77 | €58.56 | €59.22 | 812,401 |
| Feb 21, 2024 | €56.14 | €59.12 | €56.14 | €58.92 | 1,967,621 |
| Feb 20, 2024 | €59.10 | €60.05 | €58.58 | €58.64 | 6,130,371 |
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 |
|---|---|---|
| Standard Chartered PLC | 738.80 | 6.30 |
| Smurfit Kappa Group PLC | 3,692.00 | 6.28 |
| Trustpilot Group PLC | 197.60 | 5.44 |
| Foresight Group Holdings Limited | 465.00 | 5.68 |
| Future PLC | 700.00 | 4.87 |
| Watches Of Switzerland Group PLC | 349.80 | 4.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 5,230.00 | -3.51 |
| Hiscox LTD | 1,175.00 | -3.45 |
| Melrose Industries PLC | 600.00 | -3.41 |
| Ithaca Energy PLC | 114.40 | -3.38 |
| Beazley PLC | 638.00 | -3.19 |
| Gcp Infrastructure Investments Limited | 73.90 | -3.15 |