SGL Carbon SE (0MPL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. SGL Carbon SE

Date Open High Low Close* Volume
20/09/2019 4.89p 4.89p 4.65p 4.66p 32000
19/09/2019 4.82p 4.88p 4.75p 4.86p 328
18/09/2019 4.95p 4.97p 4.80p 4.80p 425
17/09/2019 5.04p 5.04p 4.86p 4.90p 4957
16/09/2019 5.03p 5.12p 5.03p 5.04p 208
13/09/2019 4.91p 5.24p 4.88p 5.11p 0
12/09/2019 5.16p 5.16p 4.87p 4.88p 22262
11/09/2019 4.87p 5.25p 4.87p 5.25p 59263
10/09/2019 4.79p 4.91p 4.79p 4.91p 17128
09/09/2019 4.63p 4.87p 4.63p 4.87p 20000
06/09/2019 4.82p 4.82p 4.59p 4.59p 3811
05/09/2019 4.45p 4.80p 4.45p 4.80p 57224
04/09/2019 4.42p 4.43p 4.39p 4.43p 306
03/09/2019 4.28p 4.36p 4.26p 4.36p 0
02/09/2019 4.49p 4.49p 4.27p 4.27p 26979
30/08/2019 4.61p 4.62p 4.45p 4.47p 11037
29/08/2019 4.43p 4.68p 4.43p 4.56p 13656
28/08/2019 4.37p 4.50p 4.37p 4.50p 31371
27/08/2019 4.28p 4.33p 4.13p 4.30p 42044
23/08/2019 4.53p 4.53p 4.26p 4.26p 15000
22/08/2019 4.48p 4.48p 4.40p 4.43p 8055
21/08/2019 4.11p 4.49p 4.11p 4.47p 73631
20/08/2019 3.93p 4.08p 3.89p 4.06p 36886
19/08/2019 3.89p 3.92p 3.74p 3.84p 52452
16/08/2019 3.93p 3.95p 3.58p 3.65p 53009
15/08/2019 4.65p 4.68p 3.60p 3.83p 243941
14/08/2019 5.53p 5.53p 5.41p 5.43p 18969
13/08/2019 5.48p 5.53p 5.28p 5.52p 6694
12/08/2019 5.74p 5.74p 5.47p 5.51p 14049
09/08/2019 6.08p 6.08p 5.63p 5.63p 70928
08/08/2019 5.99p 6.24p 5.99p 6.17p 12450
07/08/2019 6.06p 6.23p 6.00p 6.07p 12640
06/08/2019 6.07p 6.10p 5.91p 6.03p 12169
05/08/2019 5.91p 5.91p 5.72p 5.91p 24091
02/08/2019 6.12p 6.13p 5.89p 5.92p 22971
01/08/2019 6.15p 6.19p 6.09p 6.11p 0
31/07/2019 6.09p 6.20p 6.08p 6.14p 3344
30/07/2019 6.19p 6.19p 6.04p 6.08p 4789
29/07/2019 6.19p 6.19p 6.11p 6.14p 558
26/07/2019 6.13p 6.15p 6.13p 6.14p 14128
25/07/2019 6.54p 6.54p 6.15p 6.17p 18000
24/07/2019 6.34p 6.49p 6.34p 6.43p 14011
23/07/2019 6.14p 6.32p 6.14p 6.32p 18000
22/07/2019 6.09p 6.10p 6.04p 6.10p 2857
19/07/2019 6.05p 6.08p 6.01p 6.05p 2317
18/07/2019 6.20p 6.20p 6.01p 6.02p 16992
17/07/2019 6.30p 6.30p 6.19p 6.19p 283
16/07/2019 6.38p 6.38p 6.25p 6.25p 300
15/07/2019 6.22p 6.34p 6.22p 6.34p 277200
12/07/2019 6.31p 6.31p 6.20p 6.31p 604
11/07/2019 6.49p 6.49p 6.26p 6.28p 16324
10/07/2019 6.45p 6.55p 6.31p 6.44p 3155
09/07/2019 6.51p 6.51p 6.31p 6.40p 8242
08/07/2019 6.76p 6.81p 6.51p 6.53p 17640
05/07/2019 6.95p 6.99p 6.79p 6.80p 4832
04/07/2019 6.91p 6.94p 6.91p 6.91p 2197
03/07/2019 7.00p 7.00p 6.88p 6.88p 516
02/07/2019 7.17p 7.17p 7.01p 7.01p 4000
01/07/2019 7.23p 7.24p 7.17p 7.17p 256
28/06/2019 7.07p 7.18p 7.07p 7.17p 6760
27/06/2019 6.99p 7.12p 6.99p 7.09p 880
26/06/2019 6.97p 7.09p 6.96p 6.99p 1036
25/06/2019 7.02p 7.02p 6.96p 6.96p 14709
24/06/2019 7.10p 7.10p 7.00p 7.02p 12495
21/06/2019 7.07p 7.20p 7.05p 7.05p 1957
20/06/2019 7.12p 7.17p 7.11p 7.11p 918
19/06/2019 7.06p 7.11p 7.06p 7.11p 6147
18/06/2019 7.08p 7.14p 7.00p 7.05p 2482
17/06/2019 7.01p 7.13p 7.00p 7.13p 6920
14/06/2019 7.09p 7.09p 7.00p 7.03p 17753
13/06/2019 7.32p 7.35p 7.14p 7.16p 6241
12/06/2019 7.26p 7.35p 7.26p 7.29p 424
11/06/2019 7.00p 7.33p 7.00p 7.30p 29663
10/06/2019 6.82p 7.06p 7.06p 7.06p 0
07/06/2019 6.82p 7.06p 6.71p 7.06p 8474
06/06/2019 6.95p 6.95p 6.66p 6.70p 12114
05/06/2019 7.06p 7.06p 6.89p 6.89p 1115
04/06/2019 6.63p 6.94p 6.59p 6.92p 44401
03/06/2019 6.82p 6.82p 6.54p 6.55p 61655
31/05/2019 7.00p 7.00p 6.70p 6.72p 77514
30/05/2019 7.07p 7.11p 6.97p 7.01p 28758
29/05/2019 7.20p 7.20p 7.01p 7.06p 11896
28/05/2019 7.28p 7.28p 7.22p 7.22p 857
24/05/2019 7.21p 7.21p 7.16p 7.16p 255
23/05/2019 7.33p 7.33p 7.19p 7.24p 4315
22/05/2019 7.39p 7.48p 7.39p 7.39p 221
21/05/2019 7.22p 7.39p 7.22p 7.39p 7362
20/05/2019 7.49p 7.49p 7.22p 7.24p 12099
17/05/2019 7.51p 7.51p 7.36p 7.37p 773
16/05/2019 7.27p 7.51p 7.27p 7.50p 13093
15/05/2019 7.54p 7.54p 7.28p 7.34p 8651
14/05/2019 7.27p 7.48p 7.27p 7.48p 10035
13/05/2019 7.53p 7.53p 7.22p 7.22p 14829
10/05/2019 7.26p 7.56p 7.26p 7.56p 6000
09/05/2019 7.45p 7.45p 7.24p 7.25p 13017
08/05/2019 7.53p 7.53p 7.40p 7.45p 12481
07/05/2019 8.02p 8.02p 7.53p 7.64p 8500
03/05/2019 7.95p 8.15p 7.95p 8.15p 6000
02/05/2019 7.99p 7.99p 7.94p 7.94p 4000
01/05/2019 7.95p 7.99p 7.99p 7.99p 0
30/04/2019 7.95p 8.02p 7.95p 7.99p 40
29/04/2019 7.77p 7.91p 7.77p 7.91p 11066
26/04/2019 7.83p 7.83p 7.74p 7.80p 7278
25/04/2019 7.89p 7.89p 7.78p 7.80p 1489
24/04/2019 8.17p 8.17p 7.86p 7.86p 7000
23/04/2019 8.04p 8.14p 8.04p 8.14p 5127
18/04/2019 8.27p 8.27p 8.05p 8.08p 4991
17/04/2019 8.17p 8.28p 8.17p 8.26p 90
16/04/2019 7.96p 8.24p 7.96p 8.17p 3466
15/04/2019 7.86p 8.09p 7.86p 7.99p 16305
12/04/2019 7.94p 8.06p 7.90p 7.90p 73547
11/04/2019 7.77p 7.96p 7.64p 7.84p 8916
10/04/2019 7.72p 7.79p 7.72p 7.78p 2573
09/04/2019 8.05p 8.05p 7.70p 7.75p 24917
08/04/2019 8.08p 8.08p 8.06p 8.08p 5989
05/04/2019 8.12p 8.23p 8.09p 8.09p 1672
04/04/2019 8.21p 8.35p 7.89p 8.18p 520
03/04/2019 7.93p 8.15p 7.89p 7.89p 10106
02/04/2019 8.01p 8.01p 7.89p 7.89p 173
01/04/2019 7.93p 7.99p 7.89p 7.91p 11205
29/03/2019 8.01p 8.02p 7.84p 7.87p 28487
28/03/2019 7.80p 8.11p 7.80p 7.99p 16456
27/03/2019 7.26p 7.90p 7.26p 7.86p 37879
26/03/2019 7.17p 7.26p 7.05p 7.26p 2125
25/03/2019 7.18p 7.20p 7.18p 7.20p 4948
22/03/2019 7.30p 7.47p 7.30p 7.30p 2247
21/03/2019 7.24p 7.33p 7.14p 7.32p 35500
20/03/2019 7.35p 7.35p 7.19p 7.22p 19993
19/03/2019 7.18p 7.39p 7.18p 7.33p 10541
18/03/2019 7.28p 7.28p 7.15p 7.15p 88
15/03/2019 7.22p 7.26p 7.22p 7.23p 89
14/03/2019 7.21p 7.27p 7.21p 7.22p 63
13/03/2019 7.17p 7.19p 7.17p 7.19p 2000
12/03/2019 7.11p 7.31p 7.11p 7.26p 13385
11/03/2019 6.86p 7.14p 6.86p 7.11p 13831
08/03/2019 6.84p 6.84p 6.70p 6.84p 10119
07/03/2019 7.00p 7.00p 6.81p 6.83p 11758
06/03/2019 7.11p 7.11p 6.98p 6.98p 17290
05/03/2019 7.32p 7.32p 7.03p 7.10p 41780
04/03/2019 7.33p 7.39p 7.33p 7.33p 407
01/03/2019 7.23p 7.31p 7.23p 7.30p 5208
28/02/2019 7.32p 7.32p 7.12p 7.13p 6624
27/02/2019 7.46p 7.46p 7.26p 7.29p 8880
26/02/2019 7.57p 7.68p 7.44p 7.44p 4563
25/02/2019 7.69p 7.69p 7.59p 7.59p 1
22/02/2019 7.44p 7.70p 7.44p 7.66p 43743
21/02/2019 7.47p 7.48p 7.39p 7.45p 100
20/02/2019 7.41p 7.53p 7.41p 7.43p 3063
19/02/2019 7.49p 7.49p 7.38p 7.41p 9345
18/02/2019 7.40p 7.55p 7.40p 7.55p 281
15/02/2019 7.26p 7.44p 7.22p 7.38p 1642
14/02/2019 7.16p 7.32p 7.13p 7.28p 14510
13/02/2019 7.21p 7.21p 7.09p 7.16p 1679
12/02/2019 6.98p 7.20p 6.98p 7.15p 3769
11/02/2019 6.96p 6.99p 6.96p 6.96p 110
08/02/2019 7.12p 7.12p 6.90p 6.93p 9859
07/02/2019 7.41p 7.41p 7.12p 7.15p 10348
06/02/2019 7.41p 7.43p 7.39p 7.39p 242
05/02/2019 7.44p 7.49p 7.37p 7.40p 635
04/02/2019 7.30p 7.47p 7.20p 7.44p 6342
01/02/2019 7.23p 7.23p 7.11p 7.19p 41554
31/01/2019 7.08p 7.37p 7.08p 7.20p 2715
30/01/2019 7.05p 7.11p 6.97p 7.09p 6874
29/01/2019 7.08p 7.08p 6.98p 7.03p 1140
28/01/2019 7.21p 7.21p 7.00p 7.07p 1545
25/01/2019 7.05p 7.24p 7.05p 7.16p 3437
24/01/2019 7.03p 7.11p 6.93p 6.96p 1325
23/01/2019 7.12p 7.16p 6.98p 6.98p 745
22/01/2019 7.19p 7.19p 7.05p 7.07p 2784
21/01/2019 7.07p 7.30p 7.07p 7.18p 1834
18/01/2019 7.05p 7.07p 6.96p 7.05p 1225
17/01/2019 7.01p 7.01p 6.85p 6.85p 415
16/01/2019 6.78p 7.09p 6.78p 7.02p 5078
15/01/2019 6.55p 6.70p 6.55p 6.64p 2849
14/01/2019 6.64p 6.64p 6.49p 6.49p 838
11/01/2019 6.73p 6.73p 6.59p 6.64p 908
10/01/2019 6.65p 6.70p 6.53p 6.68p 14806
09/01/2019 6.47p 6.66p 6.42p 6.66p 3961
08/01/2019 6.35p 6.47p 6.35p 6.45p 2221
07/01/2019 6.38p 6.53p 6.38p 6.40p 11365
04/01/2019 6.07p 6.34p 6.07p 6.31p 16670
03/01/2019 6.43p 6.45p 5.93p 5.98p 16934
02/01/2019 6.08p 6.38p 6.03p 6.36p 9407
31/12/2018 5.97p 5.99p 5.99p 5.99p 0
28/12/2018 5.97p 6.26p 5.97p 5.99p 248
27/12/2018 6.12p 6.15p 5.93p 5.99p 4948
24/12/2018 6.07p 6.01p 6.01p 6.01p 0
21/12/2018 6.07p 6.07p 5.94p 6.01p 6075
20/12/2018 6.28p 6.35p 6.09p 6.09p 9698
19/12/2018 6.27p 6.30p 6.24p 6.30p 1340
18/12/2018 6.26p 6.39p 6.26p 6.32p 1982
17/12/2018 6.51p 6.51p 6.17p 6.18p 1818
14/12/2018 6.29p 6.49p 6.29p 6.42p 1496
13/12/2018 6.67p 6.69p 6.23p 6.23p 989
12/12/2018 6.56p 6.62p 6.18p 6.57p 14749
11/12/2018 6.45p 6.59p 6.18p 6.49p 14128
10/12/2018 7.01p 7.01p 6.57p 6.57p 97
07/12/2018 7.26p 7.28p 7.00p 7.01p 33296
06/12/2018 8.68p 8.68p 7.07p 7.10p 14964
05/12/2018 9.05p 9.08p 8.84p 8.84p 0

*Close Price adjusted for both dividends and splits