Total S.A. Total ORD SHS

TTA 
(LSE, Stocks) 
 

History: Total S.A. Total ORD SHS

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
43.72
44.26
43.54
44.24
1,168,474
43.71
0
16/08/2019
43.41
43.54
43.10
43.35
692,976
43.39
0
15/08/2019
43.59
43.74
42.80
43.39
1,290,261
43.22
0
14/08/2019
44.08
44.22
43.23
43.62
357,775
43.72
0
13/08/2019
43.45
48.40
43.23
44.47
932,819
43.73
0
12/08/2019
43.67
48.40
43.18
43.52
431,993
43.34
0
09/08/2019
43.61
44.00
43.38
43.53
224,325
28.42
0
08/08/2019
43.92
43.92
43.37
43.90
1,798,407
43.71
0
07/08/2019
43.77
43.86
42.68
43.23
881,783
43.33
0
06/08/2019
43.80
44.31
43.43
43.64
862,450
16.92
0
05/08/2019
44.33
44.44
43.74
44.37
1,339,384
43.96
0
02/08/2019
45.60
46.00
44.64
44.84
1,301,889
45.18
0
01/08/2019
46.65
46.90
46.29
46.79
2,431,506
46.72
0
31/07/2019
47.43
47.44
47.00
47.02
2,576,275
47.21
0
30/07/2019
48.37
48.45
47.11
47.17
2,158,960
47.85
0
29/07/2019
48.50
48.51
48.06
48.00
571,595
8.52
0
26/07/2019
47.83
48.41
47.81
47.83
2,078,335
48.12
0
25/07/2019
47.32
47.32
47.32
47.32
1,176,804
40.75
0
24/07/2019
48.65
48.76
48.08
48.83
622,147
48.46
0
23/07/2019
48.59
49.03
48.34
49.27
570,691
48.82
0
22/07/2019
48.45
48.60
48.19
48.42
403,365
48.30
0
19/07/2019
49.21
49.21
49.21
48.14
289,341
42.14
0
18/07/2019
45.80
45.80
45.80
48.26
151,818
47.53
0
17/07/2019
49.50
49.50
49.50
48.71
2,475,833
49.28
0
16/07/2019
49.94
50.10
49.69
49.98
1,330,296
49.95
0
15/07/2019
50.26
50.28
49.85
50.21
402,951
50.05
0
12/07/2019
49.80
49.80
49.80
50.27
264,024
41.82
0
11/07/2019
50.32
50.56
49.86
50.44
298,309
50.12
0
10/07/2019
49.65
50.13
49.51
49.80
1,714,036
49.65
0
09/07/2019
49.33
49.33
49.33
49.51
1,519,793
49.42
0
08/07/2019
49.50
59.60
49.43
49.31
313,975
49.64
0
05/07/2019
49.35
49.58
49.19
49.42
67,054
49.40
0
04/07/2019
49.10
49.60
49.10
49.47
3,839,946
49.43
0
03/07/2019
48.51
48.51
48.51
49.22
1,900,357
49.25
0
02/07/2019
50.00
50.00
50.00
49.69
366,001
22.97
0
01/07/2019
49.66
49.66
49.66
49.47
299,693
14.66
0
28/06/2019
48.37
48.99
48.37
49.35
2,555,143
48.71
0
27/06/2019
49.50
49.59
49.13
48.90
632,653
49.40
0
26/06/2019
48.32
48.32
48.32
49.71
10,373,227
49.17
0
25/06/2019
48.90
49.24
48.86
49.09
171,139
48.98
0
24/06/2019
49.99
49.99
49.99
48.90
43,447,826
49.44
0
21/06/2019
48.57
49.97
48.57
49.01
19,164,537
48.90
0
20/06/2019
48.91
49.29
48.32
48.81
1,547,232
48.83
0
19/06/2019
48.34
48.36
48.12
48.47
4,230,467
48.32
0
18/06/2019
47.22
48.35
47.18
48.46
6,189,023
47.47
0
17/06/2019
47.29
47.36
46.88
47.29
35,429,269
47.12
0
14/06/2019
47.12
47.34
46.78
47.59
1,003,228
47.12
0
13/06/2019
47.10
47.40
46.84
47.15
336,242
47.14
0
12/06/2019
47.75
47.97
46.95
47.28
1,073,805
47.51
0
11/06/2019
47.82
48.50
47.79
48.45
10,512,069
48.42
0
10/06/2019
48.02
48.12
48.02
48.14
713,781
3.44
0
07/06/2019
47.48
48.01
47.46
47.95
6,097,239
47.50
0
06/06/2019
46.90
47.47
46.90
47.31
727,988
47.24
0
05/06/2019
46.99
47.16
46.71
46.87
514,799
46.88
0
04/06/2019
46.42
47.25
43.44
47.49
9,388,893
45.81
0
03/06/2019
46.60
46.60
46.60
46.84
699,999
46.39
0
31/05/2019
46.30
46.64
46.02
46.72
9,185,955
46.24
0
30/05/2019
47.32
47.52
46.84
46.85
6,020,738
47.33
0
29/05/2019
46.80
46.80
46.80
47.06
990,599
21.12
0
28/05/2019
48.10
48.74
48.10
48.10
1,178,086
47.40
0
24/05/2019
47.65
48.04
47.36
47.74
1,826,496
47.64
0
23/05/2019
48.34
48.46
47.33
47.77
2,422,114
47.77
0
22/05/2019
49.48
49.52
48.81
49.39
647,578
49.13
0
21/05/2019
49.35
49.77
49.25
49.99
549,998
49.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 August 2019 11:34:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-20 12:34:20 - 2019-08-20 11:34:20 - 1000 - Website: OKAY