livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Total SA - (TTA) share price history


Total SA share priceTTA share price tradesTTA Fundamentals watchlistADD to watchlist
Total SA - (TTA) share price history
Date Open High Low Close Volume
09/07/2020 34.36 34.43 28.80 33.02 638,629
08/07/2020 34.32 34.73 34.10 34.29 704,497
07/07/2020 35.13 35.13 34.51 34.89 12,065,969
06/07/2020 35.25 35.55 34.97 35.13 678,627
03/07/2020 34.93 34.93 34.25 34.56 455,954
02/07/2020 34.27 35.11 34.24 34.58 6,290,523
01/07/2020 35.71 35.71 33.52 34.06 4,773,010
30/06/2020 33.64 34.59 33.64 33.64 5,743,073
29/06/2020 34.48 34.94 33.80 34.73 237,975
26/06/2020 36.13 36.13 35.05 35.23 1,983,115
25/06/2020 35.81 35.81 34.23 35.27 3,734,903
24/06/2020 35.96 36.31 34.93 35.29 1,295,932
23/06/2020 35.37 36.40 35.34 35.91 8,120,050
22/06/2020 35.40 35.73 34.95 35.23 2,276,821
19/06/2020 36.05 36.51 35.69 36.21 7,447,343
18/06/2020 35.00 35.96 35.00 35.71 9,058,470
17/06/2020 35.80 36.50 35.76 35.86 29,865,507
16/06/2020 35.68 36.57 35.21 35.88 4,035,308
15/06/2020 34.35 34.92 33.92 34.85 3,816,734
12/06/2020 34.10 35.96 33.94 35.05 388,293
11/06/2020 36.00 36.25 34.72 34.80 1,247,297
09/06/2020 39.36 39.36 37.40 37.77 1,678,681
08/06/2020 36.00 39.23 30.36 38.79 816,468
05/06/2020 36.49 38.52 36.38 38.31 1,697,038
04/06/2020 38.16 38.16 35.86 36.28 1,392,088
03/06/2020 36.00 36.64 35.83 36.64 627,265
02/06/2020 35.69 35.95 34.68 35.51 4,142,045
01/06/2020 34.27 34.57 33.94 34.47 744,231
29/05/2020 33.47 34.16 33.47 33.84 2,443,867
28/05/2020 34.15 34.59 33.90 34.25 1,246,364

Total SA - (TTA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z