Dark

COD
COMPAGNIE DE SAINT-GOBAIN
stock LSE

Inactive

Dec 23, 2021

61.29EUR+7.150%(+4.09)169,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-23	57.3900	57.3900	57.3900	61.2900	+7.150%	169,400	0.000%
2021-11-29	54.3400	54.3400	54.3400	57.2000	-0.400%	229,364	+7.150%
2021-11-26	54.5600	54.5600	54.5600	57.4300	-4.451%	398,692	+6.721%
2021-11-25	57.1000	57.1000	57.1000	60.1050	-1.612%	109,307	+1.972%
2021-11-18	58.0400	58.0400	58.0400	61.0900	+0.460%	116,092	+0.327%
2021-11-17	57.7700	57.7700	57.7700	60.8100	+2.339%	327,675	+0.789%
2021-11-10	62.3900	62.3900	62.3900	59.4200	-3.122%	344,501	+3.147%
2021-11-09	58.2700	58.2700	58.2700	61.3350	+0.417%	1,682,244	-0.073%
2021-11-08	58.0300	58.0300	58.0300	61.0800	+8.780%	653,902	+0.344%
2021-10-29	55.3200	56.1500	55.3200	56.1500	-8.056%	670,717	+9.154%
2021-10-28	64.1200	64.1200	58.0200	61.0700	+1.826%	151,135	+0.360%
2021-10-27	56.9800	56.9800	56.9800	59.9750	-1.745%	207,684	+2.193%
2021-10-22	57.9900	57.9900	57.9900	61.0400	+1.118%	197,657	+0.410%
2021-10-13	57.3500	57.3500	57.3500	60.3650	+2.409%	747,697	+1.532%
2021-10-07	56.0000	56.0000	56.0000	58.9450	+3.649%	598,590	+3.978%
2021-10-05	54.0300	54.0300	54.0300	56.8700	-4.748%	498,654	+7.772%
2021-09-28	56.7200	56.7200	56.7200	59.7050	-3.005%	243,113	+2.655%
2021-09-23	64.6300	64.6300	58.4800	61.5550	+0.736%	258,665	-0.431%
2021-09-22	64.1600	64.1600	64.1600	61.1050	+0.485%	659,837	+0.303%
2021-09-21	56.9200	62.9100	56.9200	60.8100	+4.637%	527,550	+0.789%
2021-09-20	61.0200	61.0200	61.0200	58.1150	-5.072%	509,116	+5.463%
2021-09-15	58.1600	58.1600	58.1600	61.2200	-0.309%	331,575	+0.114%
2021-09-14	64.4800	64.4800	64.4800	61.4100	-0.236%	226,266	-0.195%
2021-09-13	58.4800	58.4800	58.4800	61.5550	+0.860%	173,841	-0.431%
2021-09-07	57.9800	57.9800	57.9800	61.0300	-0.123%	202,309	+0.426%
2021-09-02	64.1600	64.1600	64.1600	61.1050	+0.197%	688,037	+0.303%
2021-09-01	57.9400	57.9400	57.9400	60.9850	-2.580%	267,030	+0.500%
2021-08-27	59.4700	59.4700	59.4700	62.6000	+0.886%	234,420	-2.093%
2021-08-26	65.1500	65.1500	65.1500	62.0500	-0.369%	342,415	-1.225%
2021-08-25	65.3900	65.3900	65.3900	62.2800	-3.307%	155,393	-1.590%
2021-08-12	61.1900	61.1900	61.1900	64.4100	+0.759%	449,145	-4.844%
2021-08-11	67.1200	67.1200	67.1200	63.9250	+0.511%	515,133	-4.122%
2021-08-06	66.7800	66.7800	66.7800	63.6000	-0.227%	209,065	-3.632%
2021-08-05	66.9300	66.9300	66.9300	63.7450	+0.950%	1,396,133	-3.851%
2021-08-04	61.0000	61.0000	59.5400	63.1450	+4.510%	1,368,375	-2.938%
2021-08-03	60.0000	60.5000	60.0000	60.4200	+0.282%	627,330	+1.440%
2021-08-02	56.7900	59.0000	56.7900	60.2500	+1.261%	289,270	+1.726%
2021-07-29	58.0000	58.0000	58.0000	59.5000	-3.409%	355,857	+3.008%
2021-07-26	60.0000	61.6000	60.0000	61.6000	+4.195%	124,978	-0.503%
2021-07-23	55.4100	57.0000	55.4100	59.1200	+6.917%	209,815	+3.671%
2021-07-20	57.5000	57.5000	57.5000	55.2950	+1.954%	506,731	+10.842%
2021-07-19	56.0500	56.0500	54.8900	54.2350	-8.030%	355,970	+13.008%
2021-07-13	60.0000	60.0000	60.0000	58.9700	+2.343%	325,603	+3.934%
2021-07-07	56.8300	58.5000	56.8300	57.6200	+1.408%	146,447	+6.369%
2021-07-02	59.6600	59.6600	59.6600	56.8200	+1.491%	128,644	+7.867%
2021-07-01	58.7800	58.7800	58.7800	55.9850	-2.660%	227,966	+9.476%
2021-06-25	59.0300	59.0300	59.0300	57.5150	+3.668%	149,020	+6.564%
2021-06-18	58.2500	58.2500	58.2500	55.4800	-2.504%	1,410,953	+10.472%
2021-06-16	59.7500	59.7500	59.7500	56.9050	-2.460%	2,988,556	+7.706%
2021-06-10	59.9800	59.9800	59.9800	58.3400	-0.137%	2,596,732	+5.057%
2021-06-09	57.2300	59.8700	56.8700	58.4200	-1.268%	5,677,705	+4.913%
2021-06-08	60.7000	61.3200	60.5700	59.1700	+7.426%	559,027	+3.583%
2021-05-25	52.4200	52.4200	52.4200	55.0800	+6.312%	310,723	+11.275%
2021-04-12	54.3200	54.3200	49.3050	51.8100	+5.294%	144,393	+18.298%
2021-03-25	51.5600	51.5600	51.5600	49.2050	-2.099%	1,027,370	+24.561%
2021-03-24	51.5200	51.5200	51.5200	50.2600	+0.883%	1,260,843	+21.946%
2021-03-23	51.0000	51.0000	51.0000	49.8200	+2.048%	59,654	+23.023%
2021-03-19	51.3400	51.3400	51.3400	48.8200	+9.339%	1,216,808	+25.543%
2021-03-01	47.1800	47.1800	47.1800	44.6500	+7.435%	576,449	+37.268%
2021-02-03	42.5800	42.5800	42.5800	41.5600	+0.532%	260,752	+47.474%
2021-02-02	42.0000	42.3300	42.0000	41.3400	+1.311%	1,144,530	+48.258%
2021-01-27	40.5900	40.5900	40.5900	40.8050	-7.910%	1,124,485	+50.202%
2021-01-08	43.5000	43.5000	43.5000	44.3100	+8.139%	176,976	+38.321%
2020-11-25	38.6500	39.8800	38.6500	40.9750	+1.048%	140,221	+49.579%
2020-11-24	40.0000	40.0000	40.0000	40.5500	+2.528%	199,830	+51.147%
2020-11-09	38.2600	39.6700	38.2600	39.5500	+9.073%	448,038	+54.968%
2020-11-04	37.8300	37.8300	37.8300	36.2600	+14.910%	1,319,831	+69.029%
2020-10-28	32.7000	32.7000	31.8600	31.5550	-6.504%	524,840	+94.232%
2020-07-07	34.5000	34.5000	32.9700	33.7500	+4.183%	138,172	+81.600%
2020-06-05	33.8800	33.8800	30.6600	32.3950	+3.930%	234,816	+89.196%
2020-06-04	29.1200	29.1200	29.0700	31.1700	+0.273%	233,383	+96.631%
2020-06-03	32.5600	32.5600	29.5100	31.0850	+1.552%	181,148	+97.169%
2020-06-02	28.8600	28.8600	28.8600	30.6100	+16.521%	416,028	+100.229%
2020-05-21	26.4000	26.4000	26.4000	26.2700	+4.996%	2,562,760	+133.308%
2020-05-11	23.4000	23.4000	23.4000	25.0200	+5.016%	99,635	+144.964%
2020-04-21	23.7000	23.7000	23.7000	23.8250	-3.893%	208,733	+157.251%
2020-04-17	24.7500	24.7500	24.7500	24.7900	+2.459%	35,668	+147.237%
2020-04-16	25.3100	25.3200	25.3100	24.1950	+11.498%	98,945	+153.317%
2020-03-27	23.2050	23.2050	22.5000	21.7000	+0.907%	811,729	+182.442%
2020-03-25	23.1000	23.1000	23.1000	21.5050	+10.902%	219,028	+185.003%
2020-03-24	18.7800	20.4000	18.7800	19.3910	+9.067%	429,954	+216.074%
2020-03-23	19.0040	19.0040	19.0040	17.7790	-7.230%	3,787,606	+244.733%
2020-03-16	20.3750	21.2100	20.0000	19.1645	-19.519%	308,751	+219.810%
2020-03-12	27.8150	27.8150	27.8150	23.8125	-17.675%	94,161	+157.386%
2020-03-09	30.0000	30.0000	29.8800	28.9250	-15.486%	68,170	+111.893%
2020-02-26	34.0000	34.0000	34.0000	34.2250	-0.022%	732,986	+79.080%
2020-01-31	34.5000	34.5000	34.5000	34.2325	-3.659%	121,285	+79.040%
2020-01-13	37.2050	37.2050	37.2050	35.5325	-7.298%	236,975	+72.490%
2019-12-12	38.0000	38.0000	38.0000	38.3300	+5.143%	1,096,188	+59.901%
2019-11-22	38.0800	38.0800	38.0800	36.4550	-3.437%	331,054	+68.125%
2019-11-05	39.4700	39.4700	39.4700	37.7525	+2.041%	208,455	+62.347%
2019-10-30	35.6500	35.6500	35.6500	36.9975	-3.116%	259,012	+65.660%
2019-10-21	38.0000	38.0000	38.0000	38.1875	+0.805%	162,774	+60.498%
2019-10-15	37.0000	38.0400	37.0000	37.8825	+8.952%	1,564,073	+61.790%
2019-10-04	32.6050	32.6050	32.6050	34.7700	-4.694%	126,918	+76.273%
2019-10-01	36.0000	36.0000	36.0000	36.4825	+8.401%	214,536	+67.998%
2019-06-07	33.4800	33.4800	33.4800	33.6550	+2.000%	1,291,070	+82.113%
2019-06-04	32.0000	32.0000	31.4350	32.9950	-1.581%	9,323,475	+85.755%
2019-05-22	33.4700	33.4700	33.4700	33.5250	-2.473%	432,359	+82.819%
2019-05-16	32.3350	32.3350	32.3350	34.3750	+2.673%	4,793,175	+78.298%
2019-05-13	33.4050	33.4050	33.4050	33.4800	-6.897%	269,741	+83.065%
2019-04-23	37.1150	37.1150	37.1150	35.9600	+15.711%	173,591	+70.439%
2019-03-26	31.0000	31.0000	31.0000	31.0775	-5.633%	272,509	+97.217%
2019-03-18	33.5500	34.7750	33.5000	32.9325	+3.204%	226,150	+86.108%
2019-03-12	31.3000	31.3000	31.3000	31.9100	+2.638%	192,824	+92.071%
2019-03-07	31.8550	31.8550	31.8550	31.0900	-2.363%	518,971	+97.137%
2019-03-04	31.8500	31.8500	31.1650	31.8425	-0.516%	161,193	+92.479%
2019-02-28	31.9000	31.9000	31.9000	32.0075	+1.130%	229,115	+91.486%
2019-02-14	30.8600	30.8600	30.8600	31.6500	+1.859%	557,239	+93.649%
2019-02-11	31.7150	31.9200	31.7150	31.0725	+2.237%	137,208	+97.248%
2019-01-30	31.1300	31.1300	31.1300	30.3925	+0.687%	296,889	+101.662%
2019-01-24	29.7000	30.8400	29.7000	30.1850	+0.886%	151,470	+103.048%
2019-01-18	29.1900	29.1900	29.1900	29.9200	+4.442%	238,392	+104.846%
2019-01-14	29.4250	29.4250	28.0900	28.6475	-0.408%	57,471	+113.945%
2019-01-11	29.4000	29.4000	29.4000	28.7650	-2.160%	144,771	+113.071%
2019-01-10	29.4000	29.4000	29.4000	29.4000	+2.252%	453,146	+108.469%
2019-01-02	29.2850	29.2850	28.9000	28.7525	-1.338%	188,632	+113.164%
2018-12-31	29.1700	29.1700	29.1700	29.1425	+3.416%	23,150	+110.311%
2018-12-27	28.0600	28.0600	28.0600	28.1800	-9.045%	35,149	+117.495%
2018-12-05	32.5750	32.5750	32.5750	30.9825	-5.821%	318,221	+97.821%
2018-11-29	34.8500	34.8500	34.8500	32.8975	-0.739%	171,186	+86.306%
2018-11-26	32.9500	32.9500	32.9500	33.1425	+5.878%	200,366	+84.929%
2018-11-19	31.8050	31.8050	31.8050	31.3025	-1.262%	238,916	+95.799%
2018-11-14	31.6700	31.6700	31.6250	31.7025	-1.146%	201,459	+93.329%
2018-10-26	32.7600	32.7600	32.7600	32.0700	+1.511%	481,893	+91.113%
2018-10-25	31.8850	31.8850	31.8850	31.5925	-2.274%	655,222	+94.002%
2018-10-22	32.7550	32.7550	32.7550	32.3275	+0.654%	649,010	+89.591%
2018-10-19	32.2750	32.2750	32.0300	32.1175	-4.077%	354,249	+90.831%
2018-10-17	33.1400	33.1400	33.1400	33.4825	+0.150%	232,894	+83.051%
2018-10-11	33.5250	33.5250	33.5250	33.4325	-1.835%	1,019,724	+83.325%
2018-10-10	34.5000	34.5000	34.3000	34.0575	-7.226%	96,575	+79.960%
2018-08-28	37.1450	37.1450	37.1450	36.7100	+1.018%	198,306	+66.957%
2018-08-10	36.0350	36.0350	36.0350	36.3400	-1.544%	117,694	+68.657%
2018-08-09	37.0000	37.0000	37.0000	36.9100	-0.853%	243,152	+66.053%
2018-08-03	37.5900	37.5900	37.5900	37.2275	-1.508%	412,609	+64.636%
2018-07-30	38.0000	38.0000	38.0000	37.7975	-6.748%	214,162	+62.154%
2018-06-18	41.0000	41.0000	40.4000	40.5325	-2.490%	96,295	+51.212%
2018-06-11	42.6500	42.6500	42.6500	41.5675	-4.673%	1,311,792	+47.447%
2018-06-01	41.6250	41.6250	41.6250	43.6050	+0.006%	94,002	+40.557%
2018-05-03	45.7600	45.7600	45.7600	43.6025	+0.897%	82,866	+40.565%
2018-02-09	43.5000	43.5000	43.5000	43.2150	-5.850%	220,515	+41.826%
2018-02-05	45.9000	45.9000	45.9000	45.9000	-1.881%	65,663	+33.529%
2018-02-02	46.7800	46.7800	46.7800	46.7800	-1.188%	163,044	+31.018%
2018-02-01	47.3425	47.3425	47.3425	47.3425	-1.246%	36,227	+29.461%
2018-01-31	47.9400	47.9400	47.9400	47.9400	-0.400%	47,496	+27.847%
2018-01-30	48.1325	48.1325	48.1325	48.1325	+0.496%	40,664	+27.336%
2018-01-29	47.8950	47.8950	47.8950	47.8950	-2.360%	91,327	+27.967%
2018-01-26	49.0525	49.0525	49.0525	49.0525	+0.848%	193,852	+24.948%
2018-01-25	48.6400	48.6400	48.6400	48.6400	+0.636%	1,135,759	+26.007%
2018-01-24	48.3325	48.3325	48.3325	48.3325	-1.166%	206,980	+26.809%
2018-01-23	48.9025	48.9025	48.9025	48.9025	-0.321%	88,391	+25.331%
2018-01-22	49.0600	49.0600	49.0600	49.0600	-0.224%	140,892	+24.929%
2018-01-19	49.1700	49.1700	49.1700	49.1700	+0.506%	864,101	+24.649%
2018-01-18	48.9225	48.9225	48.9225	48.9225	-0.153%	11,630	+25.280%
2018-01-17	48.9975	48.9975	48.9975	48.9975	-0.107%	113,061	+25.088%
2018-01-16	49.0500	49.0500	49.0500	49.0500	-0.320%	162,276	+24.954%
2018-01-15	49.2075	49.2075	49.2075	49.2075	+0.066%	26,285	+24.554%
2018-01-12	49.1750	49.1750	49.1750	49.1750	+0.799%	133,867	+24.637%
2018-01-11	48.7850	48.7850	48.7850	48.7850	-1.105%	121,329	+25.633%
2018-01-10	49.3300	49.3300	49.3300	49.3300	-0.046%	59,204	+24.245%
2018-01-09	49.3525	49.3525	49.3525	49.3525	+0.601%	166,156	+24.188%
2018-01-08	47.9000	47.9000	47.9000	49.0575	+0.827%	77,387	+24.935%
2018-01-05	48.6550	48.6550	48.6550	48.6550	+0.402%	58,776	+25.969%
2018-01-04	48.4600	48.4600	48.4600	48.4600	+2.091%	133,684	+26.475%
2018-01-03	47.4675	47.4675	47.4675	47.4675	+1.736%	124,541	+29.120%
2018-01-02	46.6575	46.6575	46.6575	46.6575	-1.681%	514,001	+31.362%
2017-12-28	47.4550	47.4550	47.4550	47.4550	-0.210%	43,496	+29.154%
2017-12-27	47.5550	47.5550	47.5550	47.5550	-0.157%	123,896	+28.882%
2017-12-21	47.6300	47.6300	47.6300	47.6300	+0.390%	194,498	+28.679%
2017-12-20	47.4450	47.4450	47.4450	47.4450	-1.648%	413,157	+29.181%
2017-12-19	48.2400	48.2400	48.2400	48.2400	-1.117%	474,423	+27.052%
2017-12-18	48.7850	48.7850	48.7850	48.7850	+1.593%	890,845	+25.633%
2017-12-11	48.0600	48.0600	48.0600	48.0200	-1.497%	260,865	+27.634%
2017-12-05	47.4700	47.4700	47.4700	48.7500	+1.711%	2,433,579	+25.723%
2017-11-17	47.8800	47.8800	47.8600	47.9300	-1.541%	201,976	+27.874%
2017-11-16	47.4600	48.2800	47.4600	48.6800	+0.755%	782,199	+25.904%
2017-11-15	47.7500	47.7500	47.7500	48.3150	-4.365%	215,435	+26.855%
2017-10-25	50.8500	50.8500	50.8500	50.5200	+1.999%	721,067	+21.318%
2017-10-09	49.2700	49.2700	49.2700	49.5300	-2.008%	2,012,877	+23.743%
2017-10-04	50.0700	50.0700	50.0600	50.5450	+0.347%	1,289,750	+21.258%
2017-10-03	50.1100	50.1100	50.1100	50.3700	+0.690%	217,139	+21.680%
2017-09-29	49.8700	49.8700	49.8700	50.0250	+0.999%	167,621	+22.519%
2017-09-27	49.8600	49.8600	49.8600	49.5300	+1.247%	860,304	+23.743%
2017-09-19	48.9500	48.9500	48.9500	48.9200	+5.193%	137,823	+25.286%
2017-08-22	45.5600	45.5900	45.5500	46.5050	-0.460%	104,038	+31.792%
2017-08-10	44.6400	44.6400	44.6400	46.7200	-1.590%	165,762	+31.186%
2017-08-01	48.0000	48.0000	48.0000	47.4750	+1.377%	192,926	+29.100%
2017-07-31	49.5400	49.6400	49.5400	46.8300	-0.298%	628,586	+30.878%
2017-07-07	47.0000	47.0000	47.0000	46.9700	-2.653%	272,496	+30.488%
2017-07-06	45.3200	45.3200	44.9900	48.2500	+1.772%	363,142	+27.026%
2017-07-03	49.3500	49.3500	47.3900	47.4100	-3.403%	218,288	+29.277%
2017-06-13	49.0800	49.0800	49.0800	49.0800	+0.553%	706,210	+24.878%
2017-06-12	48.8100	48.8100	48.8100	48.8100	-4.021%	1,366,689	+25.569%
2017-06-09	50.8550	50.8550	50.8550	50.8550	+3.301%	383,836	+20.519%
2017-06-08	51.4300	51.4300	51.4300	49.2300	-0.020%	526,818	+24.497%
2017-06-07	46.9700	46.9700	46.9700	49.2400	+0.224%	478,854	+24.472%
2017-06-06	52.1400	52.1400	52.1400	49.1300	-1.848%	2,027,466	+24.751%
2017-06-05	50.0550	50.0550	50.0550	50.0550	+0.240%	564,610	+22.445%
2017-06-02	49.9350	49.9350	49.9350	49.9350	-1.265%	22,524,347	+22.740%
2017-06-01	50.5750	50.5750	50.5750	50.5750	+1.019%	447,372	+21.186%
2017-05-31	50.0650	50.0650	50.0650	50.0650	+0.060%	382,515	+22.421%
2017-05-30	50.0000	50.0000	50.0000	50.0350	+0.020%	1,414,804	+22.494%
2017-05-26	50.0250	50.0250	50.0250	50.0250	-0.507%	229,793	+22.519%
2017-05-25	50.2800	50.2800	50.2800	50.2800	+0.429%	37,901	+21.897%
2017-05-24	50.0650	50.0650	50.0650	50.0650	-0.348%	74,500	+22.421%
2017-05-23	50.2400	50.2400	50.2400	50.2400	+0.120%	85,633	+21.994%
2017-05-22	50.1800	50.1800	50.1800	50.1800	-0.555%	141,005	+22.140%
2017-05-19	50.4600	50.4600	50.4600	50.4600	+0.238%	246,544	+21.463%
2017-05-18	50.3400	50.3400	50.3400	50.3400	+0.801%	350,509	+21.752%
2017-05-17	49.9400	49.9400	49.9400	49.9400	-2.280%	440,980	+22.727%
2017-05-16	51.1050	51.1050	51.1050	51.1050	+1.058%	242,677	+19.930%
2017-05-15	50.5700	50.5700	50.5700	50.5700	+0.858%	303,169	+21.198%
2017-05-12	50.1400	50.1400	50.1400	50.1400	-0.437%	388,306	+22.238%
2017-05-11	52.6900	52.6900	52.6900	50.3600	-0.788%	209,433	+21.704%
2017-05-10	50.7600	50.7600	50.7600	50.7600	-0.578%	151,722	+20.745%
2017-05-09	51.0550	51.0550	51.0550	51.0550	+0.226%	101,076	+20.047%
2017-05-08	50.9400	50.9400	50.9400	50.9400	-2.236%	188,533	+20.318%
2017-05-05	52.1050	52.1050	52.1050	52.1050	+2.137%	362,944	+17.628%
2017-05-04	53.7100	53.7100	53.7100	51.0150	+1.816%	1,332,572	+20.141%
2017-05-03	47.3200	47.3200	47.3200	50.1050	-0.812%	550,905	+22.323%
2017-05-02	50.5150	50.5150	50.5150	50.5150	+1.773%	172,896	+21.330%
2017-04-28	49.6350	49.6350	49.6350	49.6350	-0.531%	255,916	+23.481%
2017-04-27	49.9000	49.9000	49.9000	49.9000	+0.030%	588,181	+22.826%
2017-04-26	49.8850	49.8850	49.8850	49.8850	+0.890%	555,375	+22.863%
2017-04-25	49.4450	49.4450	49.4450	49.4450	+0.182%	282,950	+23.956%
2017-04-24	49.3550	49.3550	49.3550	49.3550	+6.483%	476,713	+24.182%
2017-04-21	46.3500	46.3500	46.3500	46.3500	-1.057%	206,787	+32.233%
2017-04-20	46.8450	46.8450	46.8450	46.8450	+2.584%	181,564	+30.836%
2017-04-19	45.6650	45.6650	45.6650	45.6650	+0.473%	184,220	+34.217%
2017-04-18	45.4500	45.4500	45.4500	45.4500	-1.804%	83,763	+34.851%
2017-04-13	46.2850	46.2850	46.2850	46.2850	-0.708%	139,605	+32.419%
2017-04-12	46.6150	46.6150	46.6150	46.6150	-0.618%	275,169	+31.481%
2017-04-11	46.9050	46.9050	46.9050	46.9050	-0.425%	482,438	+30.668%
2017-04-10	47.1050	47.1050	47.1050	47.1050	-1.123%	167,925	+30.114%
2017-04-07	47.6400	47.6400	47.6400	47.6400	+0.263%	284,370	+28.652%
2017-04-06	47.5150	47.5150	47.5150	47.5150	+0.327%	88,010	+28.991%
2017-04-05	47.3600	47.3600	47.3600	47.3600	-0.410%	160,897	+29.413%
2017-04-04	47.5550	47.5550	47.5550	47.5550	+1.581%	348,904	+28.882%
2017-04-03	50.4200	50.4200	48.2400	46.8150	-5.204%	191,631	+30.920%
2017-03-31	49.9400	49.9400	49.9400	49.3850	+3.947%	473,378	+24.107%
2017-03-30	47.5100	47.5100	47.5100	47.5100	+2.051%	161,101	+29.004%
2017-03-29	46.5550	46.5550	46.5550	46.5550	+0.291%	74,167	+31.651%
2017-03-28	46.4200	46.4200	46.4200	46.4200	+0.968%	163,539	+32.034%
2017-03-27	48.1300	48.2500	48.1300	45.9750	-1.235%	126,656	+33.312%
2017-03-24	46.5500	46.5500	46.5500	46.5500	+0.226%	87,201	+31.665%
2017-03-23	46.4450	46.4450	46.4450	46.4450	+0.509%	71,513	+31.963%
2017-03-22	46.2100	46.2100	46.2100	46.2100	-0.324%	330,594	+32.634%
2017-03-21	46.3600	46.3600	46.3600	46.3600	-0.739%	320,029	+32.204%
2017-03-20	46.7050	46.7050	46.7050	46.7050	-0.011%	277,252	+31.228%
2017-03-17	45.6200	45.6200	45.6200	46.7100	-0.182%	47,326	+31.214%
2017-03-16	46.7950	46.7950	46.7950	46.7950	+1.047%	112,557	+30.976%
2017-03-15	46.3100	46.3100	46.3100	46.3100	+0.904%	739,097	+32.347%
2017-03-14	45.8950	45.8950	45.8950	45.8950	-0.821%	180,036	+33.544%
2017-03-13	46.2750	46.2750	46.2750	46.2750	+0.271%	120,589	+32.447%
2017-03-10	46.1500	46.1500	46.1500	46.1500	-0.184%	127,660	+32.806%
2017-03-09	46.2350	46.2350	46.2350	46.2350	+0.752%	565,592	+32.562%
2017-03-08	44.6500	45.8900	44.6500	45.8900	+0.537%	109,209	+33.559%
2017-03-07	45.6450	45.6450	45.6450	45.6450	+0.319%	382,831	+34.275%
2017-03-06	46.7500	46.7500	45.5000	45.5000	-1.344%	392,776	+34.703%
2017-03-03	46.1200	46.1200	46.1200	46.1200	+1.262%	214,188	+32.892%
2017-03-02	45.5450	45.5450	45.5450	45.5450	-1.225%	145,101	+34.570%
2017-03-01	44.8800	46.1100	44.8800	46.1100	+1.979%	503,936	+32.921%
2017-02-28	45.2150	45.2150	45.2150	45.2150	+0.366%	172,850	+35.552%
2017-02-27	45.0500	45.0500	45.0500	45.0500	+1.567%	384,927	+36.049%
2017-02-24	45.2000	45.2000	44.3550	44.3550	-3.113%	695,014	+38.181%
2017-02-23	45.7800	45.7800	45.7800	45.7800	-0.305%	562,656	+33.879%
2017-02-22	45.9200	45.9200	45.9200	45.9200	0.000%	449,098	+33.471%
2017-02-21	45.9200	45.9200	45.9200	45.9200	+0.317%	245,623	+33.471%
2017-02-20	45.7750	45.7750	45.7750	45.7750	+0.870%	119,048	+33.894%
2017-02-17	45.3800	45.3800	45.3800	45.3800	-1.348%	297,984	+35.059%
2017-02-16	46.0000	46.0000	46.0000	46.0000	-1.383%	76,610	+33.239%
2017-02-15	46.6450	46.6450	46.6450	46.6450	+0.086%	235,754	+31.397%
2017-02-14	46.6050	46.6050	46.6050	46.6050	+0.150%	372,955	+31.509%
2017-02-13	46.5350	46.5350	46.5350	46.5350	+1.705%	821,236	+31.707%
2017-02-10	45.7550	45.7550	45.7550	45.7550	+0.726%	210,485	+33.953%
2017-02-09	45.4250	45.4250	45.4250	45.4250	+0.143%	346,767	+34.926%
2017-02-08	45.3600	45.3600	45.3600	45.3600	+0.354%	124,811	+35.119%
2017-02-07	45.2000	45.2000	45.2000	45.2000	-1.267%	240,927	+35.597%
2017-02-06	46.5700	46.5700	45.7800	45.7800	-0.489%	129,715	+33.879%
2017-02-03	46.0050	46.0050	46.0050	46.0050	-0.314%	157,815	+33.225%
2017-02-02	46.1500	46.1500	46.1500	46.1500	-0.032%	111,747	+32.806%
2017-02-01	46.1650	46.1650	46.1650	46.1650	+1.161%	294,954	+32.763%
2017-01-31	45.6350	45.6350	45.6350	45.6350	-0.349%	171,997	+34.305%
2017-01-30	45.7950	45.7950	45.7950	45.7950	-2.158%	122,166	+33.836%
2017-01-27	46.8050	46.8050	46.8050	46.8050	-0.096%	133,695	+30.948%
2017-01-26	46.8500	46.8500	46.8500	46.8500	-1.946%	175,693	+30.822%
2017-01-25	47.7800	47.7800	47.7800	47.7800	+2.149%	404,298	+28.275%
2017-01-24	46.7750	46.7750	46.7750	46.7750	+1.420%	638,470	+31.032%
2017-01-23	46.1200	46.1200	46.1200	46.1200	-0.657%	721,593	+32.892%
2017-01-20	46.4250	46.4250	46.4250	46.4250	+2.168%	472,840	+32.019%
2017-01-19	45.4400	45.4400	45.4400	45.4400	-0.198%	223,877	+34.881%
2017-01-18	45.5300	45.5300	45.5300	45.5300	+0.730%	200,221	+34.615%
2017-01-17	45.2000	45.2000	45.2000	45.2000	-0.133%	411,386	+35.597%
2017-01-16	44.2000	45.2600	44.2000	45.2600	+2.006%	133,597	+35.418%
2017-01-13	44.2500	44.3700	44.2500	44.3700	+0.635%	78,443	+38.134%
2017-01-12	44.0200	44.0900	44.0200	44.0900	+0.869%	176,101	+39.011%
2017-01-11	43.9600	43.9600	43.7100	43.7100	-0.569%	212,617	+40.220%
2017-01-10	43.6700	45.8800	43.6700	43.9600	-4.227%	339,779	+39.422%
2017-01-09	45.5600	45.9000	45.5600	45.9000	+0.022%	136,638	+33.529%
2017-01-06	45.4100	45.8900	45.4100	45.8900	+3.031%	358,536	+33.559%
2017-01-05	44.5400	44.5400	44.5400	44.5400	-0.157%	439,310	+37.607%
2017-01-04	44.6100	44.6100	44.6100	44.6100	-0.313%	429,992	+37.391%
2017-01-03	44.7500	44.7500	44.7500	44.7500	+1.936%	199,481	+36.961%
2016-12-29	43.9000	43.9000	43.9000	43.9000	+0.412%	225,188	+39.613%
2016-12-28	43.7200	43.7200	43.7200	43.7200	+0.241%	132,623	+40.188%
2016-12-22	43.6150	43.6150	43.6150	43.6150	+0.046%	76,959	+40.525%
2016-12-21	43.5950	43.5950	43.5950	43.5950	+0.057%	61,328	+40.590%
2016-12-20	43.5700	43.5700	43.5700	43.5700	+0.207%	143,816	+40.670%
2016-12-19	43.4800	43.4800	43.4800	43.4800	+0.150%	77,554	+40.961%
2016-12-16	43.4150	43.4150	43.4150	43.4150	-0.868%	166,902	+41.172%
2016-12-15	43.7950	43.7950	43.7950	43.7950	+0.829%	176,425	+39.947%
2016-12-14	43.4350	43.4350	43.4350	43.4350	+1.176%	313,433	+41.107%
2016-12-13	42.9300	42.9300	42.9300	42.9300	+1.214%	207,814	+42.767%
2016-12-12	41.3600	42.4150	41.3600	42.4150	-0.551%	223,085	+44.501%
2016-12-09	42.6500	42.6500	42.6500	42.6500	-0.432%	188,931	+43.705%
2016-12-08	42.8350	42.8350	42.8350	42.8350	+1.217%	157,127	+43.084%
2016-12-07	42.3200	42.3200	42.3200	42.3200	+2.198%	601,090	+44.825%
2016-12-06	41.4100	41.4100	41.4100	41.4100	+1.620%	258,681	+48.008%
2016-12-05	40.7500	40.7500	40.7500	40.7500	+0.916%	147,584	+50.405%
2016-12-02	40.3800	40.3800	40.3800	40.3800	-0.640%	126,787	+51.783%
2016-12-01	40.6400	40.6400	40.6400	40.6400	+1.906%	38,445	+50.812%
2016-11-30	39.8800	39.8800	39.8800	39.8800	+0.707%	266,499	+53.686%
2016-11-29	39.2500	39.6000	39.2500	39.6000	+1.175%	251,525	+54.773%
2016-11-28	39.2400	39.2400	39.1400	39.1400	-1.757%	1,228,328	+56.592%
2016-11-25	41.6800	41.6800	39.6700	39.8400	-5.233%	132,278	+53.840%
2016-11-24	41.9200	42.0400	41.9200	42.0400	-0.214%	150,528	+45.790%
2016-11-23	42.5000	42.5000	41.9500	42.1300	+1.616%	386,586	+45.478%
2016-11-22	41.4600	41.4600	41.4600	41.4600	-0.012%	732,194	+47.829%
2016-11-21	41.4650	41.4650	41.4650	41.4650	+0.193%	78,208	+47.811%
2016-11-18	41.3850	41.3850	41.3850	41.3850	+0.024%	187,067	+48.097%
2016-11-17	41.3750	41.3750	41.3750	41.3750	+1.322%	301,837	+48.133%
2016-11-16	40.8350	40.8350	40.8350	40.8350	-0.621%	157,679	+50.092%
2016-11-15	41.0900	41.0900	41.0900	41.0900	-0.206%	533,956	+49.160%
2016-11-14	41.1750	41.1750	41.1750	41.1750	+0.623%	114,208	+48.852%
2016-11-11	40.9200	40.9200	40.9200	40.9200	-1.823%	369,621	+49.780%
2016-11-10	41.6800	41.6800	41.6800	41.6800	+1.758%	676,340	+47.049%
2016-11-09	40.9600	40.9600	40.9600	40.9600	+3.539%	668,985	+49.634%
2016-11-08	39.5600	39.5600	39.5600	39.5600	-0.038%	84,919	+54.929%
2016-11-07	39.5750	39.5750	39.5750	39.5750	+1.827%	192,810	+54.870%
2016-11-04	38.8650	38.8650	38.8650	38.8650	-1.132%	1,747,235	+57.700%
2016-11-03	39.3100	39.3100	39.3100	39.3100	+0.166%	369,873	+55.915%
2016-11-02	39.2450	39.2450	39.2450	39.2450	-0.482%	169,287	+56.173%
2016-11-01	39.4350	39.4350	39.4350	39.4350	-0.316%	182,162	+55.420%
2016-10-31	39.4500	39.5600	39.4500	39.5600	-0.802%	568,281	+54.929%
2016-10-28	39.5600	39.8800	39.5200	39.8800	+6.149%	577,634	+53.686%
2016-10-27	37.6500	37.6500	37.5700	37.5700	-0.923%	45,949	+63.135%
2016-10-26	37.6300	37.9200	37.6300	37.9200	-0.785%	376,065	+61.630%
2016-10-25	38.4800	38.4800	38.2200	38.2200	-0.209%	212,175	+60.361%
2016-10-24	38.4700	38.4700	38.3000	38.3000	+0.922%	214,669	+60.026%
2016-10-21	37.8200	37.9500	37.8200	37.9500	+0.211%	227,135	+61.502%
2016-10-20	37.9700	37.9700	37.8700	37.8700	-0.079%	118,701	+61.843%
2016-10-19	37.7900	37.9000	37.7900	37.9000	0.000%	240,500	+61.715%
2016-10-18	37.8700	37.9000	37.8700	37.9000	+1.364%	81,401	+61.715%
2016-10-17	37.4000	37.4000	37.3900	37.3900	-0.453%	135,140	+63.921%
2016-10-14	37.6500	37.6500	37.5600	37.5600	+2.010%	38,984	+63.179%
2016-10-13	36.5400	36.8200	36.5400	36.8200	-0.728%	130,407	+66.458%
2016-10-12	37.1600	37.1600	37.0900	37.0900	-4.971%	253,394	+65.247%
2016-10-11	39.3300	39.3300	39.0300	39.0300	-1.115%	282,514	+57.033%
2016-10-10	38.9600	39.4700	38.9600	39.4700	+1.413%	41,605	+55.282%
2016-10-07	39.4400	39.4400	38.9200	38.9200	-2.578%	186,736	+57.477%
2016-10-06	40.2000	40.2000	39.9500	39.9500	+0.402%	490,686	+53.417%
2016-10-05	39.2800	39.7900	39.2800	39.7900	+0.050%	174,838	+54.034%
2016-10-04	39.5800	39.8100	39.2100	39.7700	+3.084%	124,179	+54.111%
2016-10-03	38.5800	38.5800	38.5800	38.5800	+0.143%	151,428	+58.865%
2016-09-30	38.5800	38.5800	38.5250	38.5250	+0.365%	267,921	+59.091%
2016-09-29	38.3850	38.3850	38.3850	38.3850	-0.182%	404,106	+59.672%
2016-09-28	38.4550	38.4550	38.4550	38.4550	+1.384%	909,864	+59.381%
2016-09-27	37.9300	37.9300	37.9300	37.9300	-0.328%	452,726	+61.587%
2016-09-26	38.0550	38.0550	38.0550	38.0550	-2.423%	154,906	+61.056%
2016-09-23	39.0000	39.0000	39.0000	39.0000	-0.612%	86,963	+57.154%

.dark-mode .r29sF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r29sF1{ color: #333333; background-color: white; border: 2px solid #333333; }CODCOMPAGNIE DE SAINT-GOBAINstock LSE

COD
COMPAGNIE DE SAINT-GOBAIN
stock LSE