SGL Carbon SE (0MPL) Share Price

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

Date Open High Low Close* Volume
04/12/2018 9.25p 9.31p 9.08p 9.08p 0
03/12/2018 9.05p 9.36p 8.76p 9.31p 36272
30/11/2018 9.05p 9.05p 8.84p 8.86p 3538
29/11/2018 9.11p 9.11p 8.95p 8.95p 2258
28/11/2018 9.18p 9.18p 8.88p 8.88p 3456
27/11/2018 9.10p 9.28p 9.00p 9.06p 1358
26/11/2018 8.71p 9.10p 8.71p 9.06p 18548
23/11/2018 8.67p 8.77p 8.54p 8.55p 0
22/11/2018 8.69p 8.69p 8.66p 8.66p 778
21/11/2018 9.03p 9.19p 8.57p 8.57p 0
20/11/2018 9.07p 9.07p 8.87p 8.93p 56
19/11/2018 8.96p 9.17p 8.96p 9.07p 3075
16/11/2018 9.29p 9.36p 8.99p 9.01p 509
15/11/2018 9.18p 9.28p 9.09p 9.19p 5517
14/11/2018 9.19p 9.22p 9.09p 9.09p 2305
13/11/2018 9.21p 9.31p 9.18p 9.31p 3231
12/11/2018 9.73p 9.73p 9.13p 9.13p 293
09/11/2018 9.93p 9.93p 9.51p 9.51p 9281
08/11/2018 10.13p 10.17p 10.05p 10.06p 5934
07/11/2018 10.05p 10.18p 10.00p 10.07p 10078
06/11/2018 9.67p 10.28p 9.67p 9.98p 17553
05/11/2018 8.98p 8.98p 8.90p 8.95p 14541
02/11/2018 9.04p 9.10p 8.89p 8.90p 13605
01/11/2018 8.91p 8.92p 8.86p 8.86p 1882
31/10/2018 8.85p 8.93p 8.82p 8.89p 1789
30/10/2018 8.54p 8.72p 8.44p 8.72p 5833
29/10/2018 8.31p 8.46p 8.31p 8.46p 11090
26/10/2018 8.32p 8.32p 8.15p 8.20p 566200
25/10/2018 8.27p 8.31p 8.24p 8.31p 195740
24/10/2018 8.32p 8.32p 8.18p 8.23p 100925
23/10/2018 8.24p 8.38p 8.13p 8.28p 7135
22/10/2018 8.65p 8.71p 8.38p 8.38p 4417
19/10/2018 8.60p 8.60p 8.34p 8.58p 11662
18/10/2018 8.64p 8.72p 8.56p 8.56p 748356
17/10/2018 8.74p 8.74p 8.64p 8.67p 13
16/10/2018 8.44p 8.69p 8.40p 8.69p 2657
15/10/2018 8.52p 8.52p 8.13p 8.37p 7150
12/10/2018 8.47p 8.50p 8.10p 8.29p 7265
11/10/2018 8.09p 8.41p 8.09p 8.31p 17039
10/10/2018 9.10p 9.10p 8.28p 8.30p 13369
09/10/2018 9.08p 9.08p 8.95p 8.97p 5309
08/10/2018 9.27p 9.27p 9.02p 9.02p 1675
05/10/2018 9.38p 9.38p 9.22p 9.23p 609
04/10/2018 9.56p 9.56p 9.33p 9.33p 3137
03/10/2018 9.59p 9.55p 9.55p 9.55p 0
02/10/2018 9.59p 9.62p 9.55p 9.55p 572
01/10/2018 9.36p 9.73p 9.36p 9.71p 3760
28/09/2018 9.62p 9.62p 9.39p 9.39p 4418
27/09/2018 9.54p 9.56p 9.50p 9.52p 7965
26/09/2018 9.85p 9.85p 9.56p 9.56p 11350
25/09/2018 9.90p 9.90p 9.58p 9.74p 123
24/09/2018 9.99p 9.99p 9.79p 9.88p 41
21/09/2018 9.96p 9.97p 9.94p 9.94p 2013
20/09/2018 9.92p 9.97p 9.92p 9.95p 5674
19/09/2018 9.94p 9.94p 9.91p 9.92p 10
18/09/2018 9.98p 9.98p 9.88p 9.88p 6418
17/09/2018 10.03p 10.03p 9.77p 9.98p 47
14/09/2018 9.93p 9.94p 9.93p 9.93p 13212
13/09/2018 10.34p 10.34p 9.76p 9.79p 427
12/09/2018 10.24p 10.43p 10.02p 10.31p 1645
11/09/2018 10.24p 10.35p 10.22p 10.22p 58093
10/09/2018 10.20p 10.31p 10.20p 10.31p 1545
07/09/2018 10.41p 10.61p 10.14p 10.25p 6839
06/09/2018 10.30p 10.39p 10.30p 10.39p 3961
05/09/2018 10.41p 10.61p 10.23p 10.36p 4170
04/09/2018 10.78p 10.78p 10.44p 10.44p 1577
03/09/2018 10.76p 10.79p 10.74p 10.74p 5864
31/08/2018 10.91p 10.91p 10.71p 10.78p 10048
30/08/2018 11.14p 11.14p 10.90p 10.90p 263
29/08/2018 11.34p 11.34p 11.05p 11.06p 348
28/08/2018 11.05p 11.39p 11.05p 11.24p 4923
24/08/2018 11.14p 11.14p 10.96p 10.96p 340
23/08/2018 11.18p 11.18p 11.07p 11.09p 3014
22/08/2018 11.26p 11.26p 11.15p 11.17p 885
21/08/2018 11.20p 11.43p 10.98p 11.22p 4778
20/08/2018 11.11p 11.21p 11.11p 11.16p 104
17/08/2018 11.34p 11.34p 11.06p 11.06p 193
16/08/2018 11.31p 11.40p 11.29p 11.38p 11688
15/08/2018 11.96p 11.96p 11.26p 11.27p 149
14/08/2018 11.86p 11.96p 11.86p 11.95p 1200
13/08/2018 11.74p 11.98p 11.53p 11.79p 2253
10/08/2018 11.93p 11.93p 11.70p 11.76p 3331
09/08/2018 11.86p 12.03p 11.86p 11.98p 2021
08/08/2018 11.06p 11.90p 11.06p 11.87p 934
07/08/2018 10.11p 11.10p 10.11p 11.10p 180
06/08/2018 9.99p 10.06p 9.77p 9.88p 35
03/08/2018 9.92p 10.11p 9.90p 9.91p 3031
02/08/2018 9.98p 9.98p 9.79p 9.87p 225
01/08/2018 10.16p 10.35p 9.95p 10.06p 9651
31/07/2018 10.02p 10.14p 10.02p 10.13p 1094
30/07/2018 10.09p 10.17p 10.07p 10.08p 6500
27/07/2018 10.13p 10.19p 10.07p 10.09p 10000
26/07/2018 10.11p 10.31p 9.84p 10.07p 12593
25/07/2018 10.12p 10.16p 9.96p 9.96p 10869
24/07/2018 10.02p 10.11p 10.02p 10.08p 115
23/07/2018 10.06p 10.06p 9.92p 9.92p 5465
20/07/2018 10.02p 10.05p 10.02p 10.05p 5487
19/07/2018 10.14p 10.35p 9.89p 10.01p 4999
18/07/2018 9.81p 10.19p 9.81p 10.14p 106549
17/07/2018 9.71p 9.90p 9.52p 9.78p 6195
16/07/2018 9.56p 9.82p 9.36p 9.74p 3801
13/07/2018 9.38p 9.56p 9.38p 9.52p 5021
12/07/2018 9.32p 9.39p 9.32p 9.34p 6818
11/07/2018 9.41p 9.41p 9.33p 9.33p 473
10/07/2018 9.39p 9.57p 9.19p 9.47p 2336
09/07/2018 9.45p 9.45p 9.35p 9.36p 20
06/07/2018 9.39p 9.40p 9.38p 9.38p 30
05/07/2018 9.42p 9.42p 9.21p 9.34p 4223
04/07/2018 9.38p 9.56p 9.20p 9.33p 3175
03/07/2018 9.33p 9.50p 9.07p 9.35p 0
02/07/2018 9.27p 9.39p 9.09p 9.19p 13213
29/06/2018 9.07p 9.24p 9.07p 9.24p 341
28/06/2018 9.23p 9.23p 9.02p 9.02p 3054
27/06/2018 9.23p 9.24p 9.23p 9.23p 1574
26/06/2018 9.28p 9.28p 9.08p 9.20p 30380
25/06/2018 9.51p 9.51p 9.21p 9.22p 7261
22/06/2018 9.87p 9.87p 9.52p 9.52p 21938
21/06/2018 10.21p 10.40p 9.81p 9.81p 0
20/06/2018 10.10p 10.18p 10.10p 10.18p 3439
19/06/2018 10.25p 10.25p 10.00p 10.03p 4947
18/06/2018 10.46p 10.65p 10.24p 10.27p 1230
15/06/2018 10.76p 10.76p 10.53p 10.53p 857
14/06/2018 10.18p 10.62p 10.18p 10.52p 8166
13/06/2018 10.09p 10.28p 9.91p 10.22p 716
12/06/2018 10.23p 10.23p 10.11p 10.11p 28
11/06/2018 10.07p 10.27p 9.86p 10.15p 1050
08/06/2018 9.93p 10.11p 9.77p 9.97p 3000
07/06/2018 10.23p 10.23p 10.01p 10.01p 1809
06/06/2018 9.97p 10.23p 9.76p 10.07p 0
05/06/2018 9.98p 9.98p 9.94p 9.98p 3078
04/06/2018 10.14p 10.14p 9.98p 9.98p 40
01/06/2018 10.04p 10.17p 10.00p 10.00p 6635
31/05/2018 10.23p 10.23p 9.92p 9.93p 399
30/05/2018 10.24p 10.24p 9.97p 10.14p 23390
29/05/2018 10.76p 10.76p 10.18p 10.18p 189
25/05/2018 10.81p 10.81p 10.59p 10.61p 3860
24/05/2018 10.97p 10.97p 10.69p 10.70p 6804
23/05/2018 11.01p 11.06p 10.90p 10.90p 2927
22/05/2018 10.98p 11.18p 10.72p 11.01p 0
21/05/2018 10.91p 10.88p 10.88p 10.88p 0
18/05/2018 10.91p 10.91p 10.82p 10.88p 4036
17/05/2018 10.95p 10.95p 10.89p 10.90p 1242
16/05/2018 10.60p 10.98p 10.60p 10.98p 8866
15/05/2018 10.72p 10.72p 10.56p 10.60p 54227
14/05/2018 10.80p 10.80p 10.72p 10.72p 8211
11/05/2018 10.92p 11.13p 10.73p 10.84p 9555
10/05/2018 10.77p 10.97p 10.53p 10.92p 0
09/05/2018 10.89p 10.89p 10.56p 10.65p 66974
08/05/2018 11.52p 11.52p 10.77p 10.86p 20000
04/05/2018 11.53p 11.53p 11.39p 11.39p 6161
03/05/2018 11.54p 11.61p 11.37p 11.37p 1177
02/05/2018 11.15p 11.56p 11.15p 11.56p 4474
01/05/2018 11.26p 11.19p 11.19p 11.19p 0
30/04/2018 11.26p 11.26p 11.15p 11.19p 39
27/04/2018 11.32p 11.53p 11.06p 11.26p 4998
26/04/2018 11.06p 11.23p 11.04p 11.23p 2231
25/04/2018 11.44p 11.44p 11.02p 11.02p 1542
24/04/2018 11.80p 11.80p 11.46p 11.46p 855
23/04/2018 11.77p 11.81p 11.77p 11.81p 2021
20/04/2018 11.65p 11.92p 11.65p 11.80p 234
19/04/2018 11.67p 11.74p 11.60p 11.60p 6
18/04/2018 11.61p 11.83p 11.37p 11.64p 504
17/04/2018 11.32p 11.57p 11.32p 11.53p 10
16/04/2018 11.55p 11.55p 11.31p 11.31p 556
13/04/2018 11.44p 11.65p 11.21p 11.40p 2718
12/04/2018 11.20p 11.43p 11.19p 11.43p 381
11/04/2018 11.05p 11.23p 11.05p 11.22p 5172
10/04/2018 11.06p 11.06p 11.02p 11.05p 811
09/04/2018 10.98p 10.98p 10.95p 10.97p 1636
06/04/2018 10.94p 10.96p 10.92p 10.96p 4352
05/04/2018 11.11p 11.11p 10.97p 11.01p 2541
04/04/2018 11.18p 11.18p 10.77p 10.80p 17822
03/04/2018 11.34p 11.55p 11.15p 11.28p 7429
29/03/2018 11.44p 11.44p 11.33p 11.44p 10780
28/03/2018 11.53p 11.53p 11.30p 11.34p 1247
27/03/2018 11.53p 11.56p 11.47p 11.47p 172
26/03/2018 11.51p 11.57p 11.26p 11.26p 3760
23/03/2018 11.62p 11.62p 11.40p 11.40p 4759
22/03/2018 11.99p 12.05p 11.69p 11.69p 4954
21/03/2018 12.23p 12.23p 12.02p 12.09p 1025
20/03/2018 12.36p 12.36p 12.23p 12.23p 8912
19/03/2018 12.51p 12.51p 12.23p 12.23p 6210
16/03/2018 13.09p 13.37p 12.31p 12.52p 732
15/03/2018 12.33p 12.98p 12.33p 12.98p 3216
14/03/2018 11.93p 12.07p 11.93p 11.98p 411
13/03/2018 11.89p 11.89p 11.67p 11.67p 685
12/03/2018 11.89p 12.11p 11.61p 11.87p 0
09/03/2018 11.64p 11.80p 11.64p 11.80p 580
08/03/2018 11.57p 11.75p 11.57p 11.71p 1732
07/03/2018 11.35p 11.54p 11.35p 11.51p 140
06/03/2018 11.27p 11.42p 11.27p 11.37p 929
05/03/2018 10.94p 11.31p 10.94p 11.27p 394
02/03/2018 11.23p 11.52p 11.06p 11.12p 5102
01/03/2018 11.60p 11.60p 11.48p 11.52p 1650
28/02/2018 11.82p 11.82p 11.60p 11.61p 8245
27/02/2018 11.77p 11.98p 11.55p 11.79p 0
26/02/2018 11.69p 11.78p 11.69p 11.77p 3048
23/02/2018 11.60p 11.80p 11.38p 11.68p 733
22/02/2018 11.61p 11.64p 11.53p 11.61p 0
21/02/2018 11.65p 11.66p 11.61p 11.61p 31

*Close Price adjusted for both dividends and splits