Skip to search.
 FTSE 100 Down0.11%

Total SA (TOT)

-NYSE
67.99 Down 0.66(0.96%) 21:03
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
22 Apr 201468.4768.6568.3568.65977,40068.65
21 Apr 201468.2768.3768.1168.23342,10068.23
17 Apr 201467.8568.3767.8068.081,534,60068.08
16 Apr 201467.9568.0067.4267.77572,00067.77
15 Apr 201468.3168.3167.1167.74845,00067.74
14 Apr 201467.1668.0367.1367.73735,00067.73
11 Apr 201466.0266.6465.7666.21574,10066.21
10 Apr 201466.8767.0065.8065.98739,70065.98
9 Apr 201467.3867.5667.0567.251,126,40067.25
8 Apr 201466.0866.6465.8866.53715,20066.53
7 Apr 201466.2266.3465.4665.59648,50065.59
4 Apr 201466.5266.7566.1766.26591,20066.26
3 Apr 201466.0166.1465.7265.811,062,00065.81
2 Apr 201466.0366.1465.6765.80512,90065.80
1 Apr 201465.9866.1765.8566.00554,30066.00
31 Mar 201466.0566.3065.4265.60621,80065.60
28 Mar 201465.9266.1165.7165.98570,90065.98
27 Mar 201465.4265.9665.3465.49624,70065.49
26 Mar 201465.3165.5465.0865.13663,70065.13
25 Mar 201464.3964.9164.0364.781,266,60064.78
24 Mar 201464.7364.7463.6764.121,431,90064.12
21 Mar 201463.8764.7663.7963.841,342,80063.84
20 Mar 201463.3664.3363.3563.771,039,10063.77
19 Mar 201465.4865.6263.8764.28885,60064.28
19 Mar 20140.806 Dividend
18 Mar 201465.5166.2365.2165.731,002,00064.92
17 Mar 201464.6064.9764.4764.701,110,60063.91
14 Mar 201463.4364.2563.3363.741,062,90062.96
13 Mar 201464.8564.8563.0063.001,393,80062.23
12 Mar 201463.6664.5163.5364.181,546,80063.39
11 Mar 201464.6164.9163.9663.96788,80063.18
10 Mar 201464.4864.6163.9364.51654,40063.72
7 Mar 201465.0765.1364.0064.53739,80063.74
6 Mar 201464.6965.2864.6864.923,445,10064.12
5 Mar 201464.0564.6363.9964.571,321,30063.78
4 Mar 201464.6964.7464.0264.02996,50063.23
3 Mar 201464.0764.3163.2263.521,020,40062.74
28 Feb 201464.4864.9764.3364.902,973,30064.10
27 Feb 201463.3963.6563.2463.541,200,30062.76
26 Feb 201463.6863.7763.3063.421,534,70062.64
25 Feb 201463.3463.8263.0663.301,046,50062.52
24 Feb 201462.9463.5962.8763.151,047,60062.38
21 Feb 201462.4362.6562.2662.271,135,00061.51
20 Feb 201461.4161.6161.1761.42710,60060.67
19 Feb 201461.0561.3260.7860.91813,00060.16
18 Feb 201461.0961.1560.7460.87737,80060.12
14 Feb 201460.5761.1660.4961.031,382,30060.28
13 Feb 201459.9460.4259.8960.202,329,80059.46
12 Feb 201459.3059.9959.2459.891,911,50059.16
11 Feb 201458.6059.5958.5359.15684,00058.42
10 Feb 201458.7658.7758.4258.43772,30057.71
7 Feb 201458.0059.0757.9158.911,988,70058.19
6 Feb 201457.5758.2957.5057.86836,20057.15
5 Feb 201456.6156.8956.5256.75908,00056.05
4 Feb 201456.2256.6156.0356.592,396,00055.90
3 Feb 201457.1157.2556.0456.20914,30055.51
31 Jan 201456.5657.3356.5057.171,041,20056.47
30 Jan 201458.4658.4957.8658.321,132,30057.60
29 Jan 201457.3958.1857.2557.76894,50057.05
28 Jan 201458.1758.5558.0258.431,131,60057.71
27 Jan 201458.0858.2557.6357.731,781,80057.02
24 Jan 201459.4659.4858.3258.32973,30057.60
23 Jan 201460.3160.3259.6860.081,446,20059.34
22 Jan 201460.2860.4259.9660.13910,90059.39
21 Jan 201460.4660.4959.6659.99847,80059.25
17 Jan 201459.6859.9459.2759.37837,70058.64
16 Jan 201459.5259.5859.1359.56531,90058.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.