Shares Magazine
€85.55-0.10 (-0.12%)29 Nov 2024, 18:05
Compagnie De Saint-Gobain Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 29, 2024 | €85.54 | €86.48 | €85.54 | €85.55 | 61,327 |
| Nov 28, 2024 | €85.68 | €86.66 | €85.64 | €85.65 | 68,561 |
| Nov 27, 2024 | €89.00 | €89.00 | €83.72 | €89.00 | 414,626 |
| Nov 26, 2024 | €86.88 | €87.50 | €86.36 | €86.90 | 71,448 |
| Nov 25, 2024 | €88.90 | €89.06 | €87.18 | €87.35 | 845,897 |
| Nov 22, 2024 | €88.50 | €88.74 | €86.00 | €87.15 | 160,345 |
| Nov 21, 2024 | €87.60 | €88.41 | €87.08 | €87.75 | 873,711 |
| Nov 20, 2024 | €88.60 | €89.66 | €87.64 | €87.85 | 301,664 |
| Nov 19, 2024 | €90.10 | €90.48 | €87.60 | €88.60 | 230,058 |
| Nov 18, 2024 | €90.12 | €90.42 | €89.52 | €90.10 | 487,802 |
| Nov 15, 2024 | €88.68 | €91.11 | €88.56 | €89.85 | 243,126 |
| Nov 14, 2024 | €88.28 | €89.88 | €87.68 | €89.55 | 225,774 |
| Nov 13, 2024 | €86.64 | €87.74 | €86.14 | €87.17 | 137,448 |
| Nov 12, 2024 | €87.86 | €88.92 | €86.82 | €87.85 | 66,559 |
| Nov 11, 2024 | €87.20 | €89.64 | €87.20 | €88.90 | 157,069 |
| Nov 8, 2024 | €86.32 | €86.64 | €85.70 | €86.40 | 145,349 |
| Nov 7, 2024 | €84.28 | €86.68 | €84.28 | €85.55 | 141,393 |
| Nov 6, 2024 | €86.22 | €87.02 | €83.94 | €83.85 | 356,175 |
| Nov 5, 2024 | €83.28 | €84.40 | €82.38 | €83.25 | 120,304 |
| Nov 4, 2024 | €84.26 | €84.42 | €82.90 | €83.05 | 51,425 |
| Nov 1, 2024 | €83.00 | €84.48 | €82.74 | €83.15 | 87,105 |
| Oct 31, 2024 | €82.78 | €83.48 | €82.26 | €82.50 | 54,012 |
| Oct 30, 2024 | €83.80 | €83.90 | €82.42 | €83.35 | 663,662 |
| Oct 29, 2024 | €83.86 | €84.00 | €82.22 | €82.50 | 871,909 |
| Oct 28, 2024 | €82.40 | €83.60 | €81.88 | €82.20 | 53,977 |
| Oct 25, 2024 | €81.34 | €82.68 | €81.26 | €82.60 | 333,932 |
| Oct 24, 2024 | €81.85 | €81.85 | €81.85 | €81.85 | 74,514 |
| Oct 23, 2024 | €82.86 | €82.88 | €81.82 | €82.40 | 32,622 |
| Oct 22, 2024 | €83.94 | €83.94 | €82.20 | €82.70 | 249,422 |
| Oct 21, 2024 | €84.52 | €84.76 | €83.88 | €84.50 | 259,545 |
| Oct 18, 2024 | €84.04 | €85.02 | €83.76 | €84.20 | 573,150 |
| Oct 17, 2024 | €84.18 | €85.36 | €83.82 | €85.35 | 413,713 |
| Oct 16, 2024 | €83.50 | €84.26 | €83.12 | €83.25 | 464,856 |
| Oct 15, 2024 | €83.50 | €83.98 | €82.50 | €83.45 | 789,015 |
| Oct 14, 2024 | €82.66 | €83.10 | €82.30 | €82.60 | 237,939 |
| Oct 11, 2024 | €82.10 | €82.70 | €82.02 | €82.10 | 226,446 |
| Oct 10, 2024 | €82.48 | €82.92 | €81.94 | €82.40 | 380,169 |
| Oct 9, 2024 | €82.08 | €82.52 | €81.40 | €82.00 | 312,581 |
| Oct 8, 2024 | €81.64 | €82.14 | €81.20 | €81.65 | 689,096 |
| Oct 7, 2024 | €81.98 | €82.00 | €80.96 | €81.88 | 717,473 |
| Oct 4, 2024 | €80.48 | €82.36 | €80.48 | €81.65 | 393,064 |
| Oct 3, 2024 | €81.46 | €81.56 | €79.84 | €80.30 | 96,695 |
| Oct 2, 2024 | €82.00 | €82.06 | €80.94 | €82.00 | 517,168 |
| Oct 1, 2024 | €81.78 | €83.10 | €81.12 | €81.38 | 713,587 |
| Sep 30, 2024 | €82.38 | €82.38 | €80.84 | €81.05 | 440,526 |
| Sep 27, 2024 | €84.02 | €84.66 | €83.10 | €84.00 | 533,688 |
| Sep 26, 2024 | €83.20 | €84.42 | €83.06 | €84.20 | 496,314 |
| Sep 25, 2024 | €81.10 | €82.74 | €81.00 | €82.10 | 73,001 |
| Sep 24, 2024 | €83.58 | €83.84 | €81.80 | €82.92 | 59,659 |
| Sep 23, 2024 | €82.94 | €82.98 | €81.30 | €82.80 | 1,528,821 |
Most Read
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 |
|---|---|---|
| Anglo American PLC | 2,520.50 | 5.42 |
| Dr. Martens PLC | 69.00 | 5.10 |
| Direct Line Insurance Group PLC | 234.80 | 4.63 |
| Imi PLC | 1,820.00 | 3.29 |
| Raspberry Pi Holdings PLC | 363.80 | 3.00 |
| Dowlais Group PLC | 59.20 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 4,685.00 | -6.21 |
| Tbc Bank Group PLC | 3,030.00 | -5.90 |
| Bae Systems PLC | 1,227.00 | -4.88 |
| W.A.G Payment Solutions PLC | 81.00 | -3.57 |
| Qinetiq Group PLC | 415.20 | -3.49 |
| Nextenergy Solar Fund Limited | 69.10 | -2.68 |
Risers/fallers data from previous trading day.