1. Share Prices

  2. Totalenergies Se (TTE)

€59.70+1.15 (+1.96%)22 Nov 2024, 19:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Totalenergies Se Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 2024€57.11€57.52€56.84€58.55343,450
Nov 20, 2024€60.30€60.30€57.28€58.5011,660,825
Nov 19, 2024€57.00€58.26€56.97€57.00544,856
Nov 18, 2024€57.63€58.23€57.48€58.451,153,376
Nov 15, 2024€56.88€58.09€56.70€58.70970,838
Nov 14, 2024€59.60€59.60€54.60€59.60636,703
Nov 13, 2024€55.94€56.26€55.22€55.751,286,292
Nov 12, 2024€57.11€57.11€55.45€55.652,138,303
Nov 11, 2024€57.18€57.46€57.04€57.201,551,165
Nov 8, 2024€57.89€57.94€56.72€56.90206,404
Nov 7, 2024€57.82€58.17€57.74€57.901,266,900
Nov 6, 2024€57.30€58.82€56.94€57.451,985,617
Nov 5, 2024€57.98€58.36€57.75€58.253,662,446
Nov 4, 2024€58.03€58.44€57.92€58.05161,018
Nov 1, 2024€57.53€58.70€57.50€58.10459,213
Oct 31, 2024€60.20€60.20€57.20€57.50451,301
Oct 30, 2024€59.50€62.00€58.94€62.001,383,327
Oct 29, 2024€60.00€60.39€59.36€59.40344,245
Oct 28, 2024€59.65€59.73€51.42€59.651,931,166
Oct 25, 2024€59.87€60.45€59.76€60.4088,572
Oct 24, 2024€59.95€59.95€59.95€59.954,344,288
Oct 23, 2024€59.98€60.43€59.81€60.103,690,517
Oct 22, 2024€59.00€62.80€57.30€60.10235,530
Oct 21, 2024€59.00€60.38€59.00€59.95456,314
Oct 18, 2024€60.40€60.47€58.50€60.55186,142
Oct 17, 2024€59.70€60.31€59.40€61.401,104,364
Oct 16, 2024€59.89€60.43€59.41€60.45500,866
Oct 15, 2024€60.56€60.56€59.30€59.65962,927
Oct 14, 2024€62.24€62.75€62.19€62.053,569,769
Oct 11, 2024€59.50€62.62€59.50€59.501,737,805
Oct 10, 2024€62.13€62.68€62.03€62.508,682,022
Oct 9, 2024€61.60€62.12€61.55€62.05170,952
Oct 8, 2024€63.05€63.28€61.95€61.301,257,877
Oct 7, 2024€62.76€63.48€62.36€63.102,759,507
Oct 4, 2024€59.40€63.04€59.40€62.80798,070
Oct 3, 2024€61.20€61.74€60.64€61.703,074,103
Oct 2, 2024€60.18€61.47€60.16€60.75620,103
Oct 1, 2024€60.90€61.20€57.84€59.451,128,852
Sep 30, 2024€55.70€59.63€55.70€58.50330,602
Sep 27, 2024€62.30€62.30€56.60€59.258,850,086
Sep 26, 2024€59.34€59.60€58.27€58.8017,410,923
Sep 25, 2024€61.12€61.54€60.11€60.555,350,746
Sep 24, 2024€62.49€63.18€62.47€62.80191,384
Sep 23, 2024€62.57€62.84€61.86€62.251,400,720
Sep 20, 2024€59.00€62.65€59.00€62.103,206,024
Sep 19, 2024€62.01€62.75€61.98€62.605,411,524
Sep 18, 2024€61.56€61.62€61.03€61.30760,268
Sep 17, 2024€61.38€61.74€61.26€61.406,986,387
Sep 16, 2024€60.72€61.29€60.70€61.108,636,173
Sep 13, 2024€60.97€61.39€60.88€60.951,514,518
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.