We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Totalenergies Se | LSE:TTE | London | Ordinary Share | FR0000120271 | TOTALENERGIES ORD SHS |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.25 | 0.45% | 55.45 | 52.82 | 58.08 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7,757,043 | 16:35:04 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Crude Petroleum & Natural Gs | 195.77B | 15.76B | 7.0532 | 7.87 | 123.33B |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | 55.45 | 0.25 | 0.45% | 55.45 | 55.45 | 7,757,043 |
| 16 Jun 2025 | 55.20 | 0.32 | 0.58% | 53.00 | 57.18 | 4,666,994 |
| 13 Jun 2025 | 54.88 | 0.05 | 0.09% | 54.88 | 58.28 | 6,861,314 |
| 12 Jun 2025 | 54.83 | 0.61 | 1.13% | 54.83 | 57.18 | 1,409,679 |
| 11 Jun 2025 | 54.22 | 0.05 | 0.09% | 54.22 | 54.22 | 533,581 |
| 10 Jun 2025 | 54.17 | 1.87 | 3.57% | 54.17 | 54.17 | 604,049 |
| 09 Jun 2025 | 52.305 | -0.56 | -1.05% | 52.305 | 54.78 | 2,020,563 |
| 06 Jun 2025 | 52.86 | 0.95 | 1.84% | 52.86 | 54.50 | 277,198 |
| 05 Jun 2025 | 51.905 | -0.67 | -1.26% | 51.905 | 54.68 | 1,068,514 |
| 04 Jun 2025 | 52.57 | -0.53 | -1.00% | 52.57 | 55.48 | 2,083,788 |
| 03 Jun 2025 | 53.10 | 0.35 | 0.66% | 53.10 | 53.10 | 547,180 |
| 02 Jun 2025 | 52.75 | 1.20 | 2.33% | 52.75 | 52.75 | 2,573,311 |
| 30 May 2025 | 51.55 | 0.10 | 0.19% | 51.55 | 54.48 | 8,633,853 |
| 29 May 2025 | 51.45 | -2.75 | -5.07% | 51.45 | 51.45 | 342,914 |
| 28 May 2025 | 54.20 | 2.65 | 5.14% | 49.31 | 54.20 | 375,543 |
| 27 May 2025 | 51.55 | -1.65 | -3.10% | 49.62 | 54.38 | 1,006,947 |
| 23 May 2025 | 53.20 | -0.70 | -1.30% | 53.20 | 53.20 | 553,207 |
| 22 May 2025 | 53.90 | 1.60 | 3.06% | 53.90 | 54.18 | 1,167,134 |
| 21 May 2025 | 52.30 | -0.64 | -1.21% | 52.30 | 52.30 | 183,387 |
| 20 May 2025 | 52.94 | 0.04 | 0.08% | 52.94 | 52.94 | 665,228 |
| 19 May 2025 | 52.90 | -0.36 | -0.68% | 52.90 | 52.90 | 1,187,033 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.17 | 58.28 | 53.00 | 54.93 | 2,815,123 | 1.28 | 2.36% |
| 1 Month | 52.94 | 58.28 | 49.31 | 53.28 | 1,872,336 | 2.51 | 4.74% |
| 3 Months | 62.40 | 62.40 | 48.355 | 52.97 | 2,629,262 | -6.95 | -11.14% |
| 6 Months | 54.30 | 62.40 | 48.355 | 54.47 | 2,558,886 | 1.15 | 2.12% |
| 1 Year | 62.05 | 65.80 | 48.355 | 57.25 | 2,343,386 | -6.60 | -10.64% |
| 3 Years | 49.71 | 71.50 | 44.74 | 56.91 | 3,144,562 | 5.74 | 11.55% |
| 5 Years | 35.86 | 71.50 | 24.345 | 47.07 | 4,193,419 | 19.59 | 54.63% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
