U.S. Markets open in 2 hrs 45 mins

Compagnie de Saint-Gobain S.A. (COD.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
47.30+0.38 (+0.82%)
As of 4:30PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201744.6444.6444.6447.3047.3047
Aug 16, 20174,724.504,745.004,720.504,730.004,730.00160,341
Aug 15, 20174,697.004,720.254,674.504,691.504,691.50115,193
Aug 14, 20174,622.004,688.504,622.004,689.004,689.00258,156
Aug 11, 20174,644.754,649.004,586.004,595.504,595.50143,803
Aug 10, 20174,464.004,719.194,464.004,672.004,672.00165,646
Aug 09, 20174,758.254,816.504,703.004,730.004,730.00397,563
Aug 08, 20174,827.254,840.504,803.504,827.504,827.50107,964
Aug 07, 20174,825.484,845.504,820.254,835.004,835.00147,866
Aug 04, 20174,768.004,845.004,752.424,833.504,833.50226,480
Aug 03, 20174,717.504,798.004,717.504,782.504,782.5063,826
Aug 02, 20174,758.004,779.004,723.504,731.504,731.50196,652
Aug 01, 20174,800.004,828.894,716.044,747.504,747.50192,194
Jul 31, 20174,954.004,964.004,680.004,683.004,683.00620,152
Jul 28, 20174,674.004,764.124,667.504,734.504,734.50831,638
Jul 27, 20174,759.004,769.754,651.254,669.004,669.00618,810
Jul 26, 20174,648.504,739.504,648.504,836.004,836.00492,610
Jul 25, 20174,705.004,723.004,657.504,670.504,670.50529,831
Jul 24, 20174,720.624,729.004,672.714,699.004,699.001,071,629
Jul 21, 20174,750.004,750.004,600.504,643.504,643.50720,631
Jul 20, 20174,732.964,840.504,729.404,743.004,743.00339,531
Jul 19, 20174,760.004,760.004,705.004,750.004,750.00188,029
Jul 18, 20174,744.004,755.004,712.004,742.004,742.00832,770
Jul 17, 20174,784.254,784.254,739.254,747.504,747.5077,702
Jul 14, 20174,787.624,807.724,765.504,777.004,777.00512,639
Jul 13, 20174,795.794,822.004,772.004,799.004,799.00258,643
Jul 12, 20174,699.504,805.004,692.004,795.004,795.00401,236
Jul 11, 20174,752.004,752.004,673.484,683.504,683.50176,228
Jul 10, 20174,716.004,750.004,696.624,745.504,745.50174,173
Jul 07, 20174,700.004,719.504,691.044,697.004,697.00267,210
Jul 06, 20174,532.004,773.254,499.004,825.004,825.00363,142
Jul 05, 20174,721.004,769.504,718.004,763.004,763.00491,923
Jul 04, 20174,709.004,750.924,697.044,740.004,740.00298,210
Jul 03, 20174,935.004,935.004,724.004,741.004,741.00218,288
Jun 30, 20174,661.754,777.504,652.754,670.504,670.50852,941
Jun 29, 20174,759.004,765.554,660.504,670.004,670.00992,141
Jun 28, 20174,705.004,780.754,688.004,750.504,750.502,504,265
Jun 27, 20174,827.734,827.734,705.684,740.014,740.011,203,710
Jun 26, 20174,838.004,853.254,805.684,809.424,809.42281,452
Jun 23, 20174,824.504,824.504,785.004,809.504,809.50500,933
Jun 22, 20174,803.504,827.884,781.004,819.504,819.50651,839
Jun 21, 20174,814.004,843.504,782.004,836.004,836.001,110,688
Jun 20, 20174,864.754,880.134,831.504,842.004,842.001,017,679
Jun 19, 20174,814.004,887.004,814.004,877.504,877.50105,759
Jun 16, 20174,813.004,853.004,800.254,807.504,807.501,647,139
Jun 15, 20174,871.004,871.004,778.004,794.004,794.00877,634
Jun 14, 20174,900.504,970.504,884.734,925.504,925.50716,053
Jun 13, 20174,874.004,922.004,870.004,908.004,908.00684,710
Jun 12, 20174,842.004,888.504,842.004,881.004,881.001,314,103
Jun 12, 2017126 Dividend
Jun 09, 20174,932.005,016.004,930.005,085.504,959.50365,836
Jun 08, 20175,143.005,143.004,894.324,923.004,801.03526,818
Jun 07, 20174,697.004,949.044,697.004,924.004,802.00478,854
Jun 06, 20175,214.005,214.004,906.004,913.004,791.272,027,466
Jun 05, 20175,013.755,019.004,985.005,005.504,881.48564,610
Jun 02, 20175,011.005,039.004,984.004,993.504,869.7822,510,347
Jun 01, 20174,995.005,071.604,977.505,057.504,932.19447,372
May 31, 20174,988.505,024.004,975.515,006.504,882.46382,515
May 30, 20175,002.505,005.004,943.505,003.504,879.531,414,804
May 26, 20174,996.005,100.004,954.755,002.504,878.56229,793
May 25, 20175,037.005,048.004,998.505,028.004,903.4237,901
May 24, 20174,994.005,013.004,994.005,006.504,882.4674,500
May 23, 20174,979.005,034.004,979.005,024.004,899.5285,633
May 22, 20175,067.005,067.005,000.505,018.004,893.67141,005
May 19, 20175,028.255,089.005,021.005,046.004,920.98246,544
May 18, 20174,963.505,034.004,901.005,034.004,909.28338,201
May 17, 20175,055.005,099.644,935.504,994.004,870.27440,980
May 16, 20175,054.005,118.005,052.005,110.504,983.88242,677
May 15, 20175,041.005,075.505,037.005,057.004,931.71303,169
May 12, 20175,020.005,030.784,992.005,014.004,889.77388,306
May 11, 20175,269.005,269.004,993.505,036.004,911.23209,433
May 10, 20175,097.005,097.005,064.005,076.004,950.24151,722
May 09, 20175,119.005,140.505,087.505,105.504,979.00101,076
May 08, 20175,216.005,216.005,088.005,094.004,967.79188,533
May 05, 20175,116.645,228.525,115.005,210.505,081.40350,944
May 04, 20175,371.005,371.005,014.005,101.504,975.101,332,572
May 03, 20174,732.005,036.004,732.005,010.504,886.36550,905
May 02, 20174,975.005,069.504,953.505,051.504,926.34169,483
Apr 28, 20174,960.754,981.504,938.504,963.504,840.52255,916
Apr 27, 20175,000.005,045.004,969.504,990.004,866.37588,181
Apr 26, 20174,946.004,999.504,870.004,988.504,864.90511,375
Apr 25, 20174,960.004,960.004,895.004,944.504,821.99282,950
Apr 24, 20174,955.004,974.754,854.194,935.504,813.22470,713
Apr 21, 20174,646.004,654.004,604.004,635.004,520.16206,787
Apr 20, 20174,591.004,692.004,551.964,684.504,568.44181,564
Apr 19, 20174,555.504,585.244,527.004,566.504,453.36184,220
Apr 18, 20174,628.504,636.004,538.004,545.004,432.3983,763
Apr 13, 20174,656.504,656.504,612.004,628.504,513.82131,605
Apr 12, 20174,693.004,730.504,646.004,661.504,546.00243,169
Apr 11, 20174,688.504,719.504,661.474,690.504,574.29482,438
Apr 10, 20174,744.004,755.384,695.594,710.504,593.79165,500
Apr 07, 20174,706.004,774.884,706.004,764.004,645.97284,370
Apr 06, 20174,701.504,759.014,686.864,751.504,633.7888,010
Apr 05, 20174,762.504,773.504,729.004,736.004,618.66160,897
Apr 04, 20174,767.004,793.004,732.004,755.504,637.68337,354
Apr 03, 20175,042.005,042.004,681.504,681.504,565.51191,631
Mar 31, 20174,994.004,994.004,663.004,938.504,816.14438,378
Mar 30, 20174,663.004,763.134,659.394,751.004,633.29136,101
Mar 29, 20174,682.384,682.384,643.504,655.504,540.1563,667
Mar 28, 20174,637.004,668.004,622.914,642.004,526.99125,289
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...