livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Total SE - (TTA) share price history


Total SE share priceTTA share price tradesTTA Fundamentals watchlistADD to watchlist
Total SE - (TTA) share price history
Date Open High Low Close Volume
22/06/2021 42.18 42.18 38.25 38.25 1,003,691
21/06/2021 38.25 40.82 38.25 39.68 809,727
18/06/2021 40.60 349.20 39.25 39.93 5,048,389
17/06/2021 42.73 42.73 38.99 42.73 22,782,885
16/06/2021 40.51 42.82 34.00 34.00 21,391,090
15/06/2021 41.32 41.32 40.06 41.32 28,949,488
14/06/2021 40.06 41.51 40.06 41.51 11,173,411
11/06/2021 40.03 40.75 39.69 40.75 18,662,302
10/06/2021 39.60 40.23 39.45 39.45 2,145,869
09/06/2021 39.31 40.16 39.06 39.06 756,671
08/06/2021 39.27 40.16 38.94 40.16 2,262,827
07/06/2021 39.26 40.01 39.06 40.01 11,616,266
04/06/2021 39.66 40.29 39.48 40.29 1,750,207
03/06/2021 39.39 40.24 39.16 39.16 1,436,115
02/06/2021 39.55 40.27 38.97 40.27 3,311,606
01/06/2021 38.19 39.32 38.10 39.32 2,003,825
28/05/2021 38.26 38.31 37.60 37.60 1,068,250
27/05/2021 38.34 38.37 38.00 38.00 1,228,927
26/05/2021 38.33 39.04 38.10 39.04 1,810,535
25/05/2021 39.21 39.23 38.31 39.08 2,543,039
24/05/2021 38.98 39.58 38.65 39.58 943,888
21/05/2021 38.60 39.36 38.42 39.36 1,297,157
20/05/2021 38.45 38.58 37.77 37.77 2,421,694
19/05/2021 39.10 39.16 38.00 39.03 1,942,451
18/05/2021 40.08 40.32 39.64 40.32 43,592,509
17/05/2021 39.80 40.40 39.14 40.40 809,211
14/05/2021 38.96 39.78 38.42 39.11 1,188,737
13/05/2021 38.64 39.62 37.82 39.62 3,203,088
12/05/2021 38.32 39.50 30.95 39.48 2,289,488
11/05/2021 38.92 39.02 38.33 38.93 2,026,448

Total SE - (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