SGL Carbon SE (0MPL) Share Price

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

Date Open High Low Close* Volume
20/02/2018 11.60p 11.71p 11.60p 11.71p 60
19/02/2018 11.64p 11.75p 11.60p 11.61p 1606
16/02/2018 11.64p 11.72p 11.49p 11.59p 0
15/02/2018 11.65p 11.82p 11.55p 11.55p 3284
14/02/2018 11.48p 11.65p 11.32p 11.65p 0
13/02/2018 11.48p 11.48p 11.32p 11.32p 200
12/02/2018 11.48p 11.48p 11.43p 11.43p 4000
09/02/2018 11.15p 11.36p 11.15p 11.35p 2144
08/02/2018 11.60p 11.60p 11.38p 11.43p 1071
07/02/2018 11.59p 11.68p 11.48p 11.51p 30517
06/02/2018 11.07p 11.49p 11.07p 11.35p 19884
05/02/2018 11.97p 11.97p 11.68p 11.71p 11017
02/02/2018 12.15p 12.15p 12.10p 12.10p 917
01/02/2018 12.55p 12.55p 12.35p 12.38p 20840
31/01/2018 12.46p 12.62p 12.43p 12.49p 5369
30/01/2018 12.80p 12.80p 12.54p 12.54p 3024
29/01/2018 12.92p 12.92p 12.86p 12.88p 5000
26/01/2018 12.76p 12.93p 12.76p 12.92p 1997
25/01/2018 12.94p 12.98p 12.89p 12.89p 3443
24/01/2018 13.42p 13.43p 13.06p 13.06p 0
23/01/2018 13.18p 13.39p 13.18p 13.39p 364
22/01/2018 13.23p 13.23p 13.15p 13.15p 3000
19/01/2018 13.06p 13.24p 13.06p 13.24p 12000
18/01/2018 12.81p 13.01p 12.81p 13.01p 9495
17/01/2018 12.77p 12.81p 12.77p 12.81p 155
16/01/2018 12.66p 12.78p 12.64p 12.78p 1559
15/01/2018 12.41p 12.81p 12.35p 12.63p 0
12/01/2018 12.28p 12.41p 12.28p 12.35p 248
11/01/2018 12.39p 12.39p 12.25p 12.26p 633
10/01/2018 12.47p 12.47p 12.28p 12.35p 6439
09/01/2018 12.69p 12.69p 12.52p 12.53p 709
08/01/2018 12.61p 12.67p 12.55p 12.67p 1425
05/01/2018 12.39p 12.48p 12.39p 12.45p 72
04/01/2018 12.89p 12.89p 12.39p 12.40p 758
03/01/2018 11.89p 12.60p 11.89p 12.57p 88721
02/01/2018 11.44p 11.87p 11.44p 11.84p 13192
29/12/2017 11.45p 11.49p 11.34p 11.38p 5651
28/12/2017 11.73p 11.73p 11.40p 11.44p 1960
27/12/2017 11.94p 11.94p 11.65p 11.71p 2359
22/12/2017 11.62p 11.84p 11.62p 11.84p 198
21/12/2017 11.45p 11.72p 11.32p 11.64p 5910
20/12/2017 11.52p 11.65p 11.35p 11.41p 5918
19/12/2017 11.28p 11.48p 11.27p 11.45p 17875
18/12/2017 11.14p 11.34p 11.13p 11.24p 21931
15/12/2017 11.14p 11.15p 11.05p 11.06p 23998
14/12/2017 11.56p 11.56p 11.14p 11.16p 55855
13/12/2017 12.18p 12.18p 11.90p 11.96p 14919
12/12/2017 11.42p 12.20p 11.06p 12.06p 76893
11/12/2017 11.03p 11.10p 10.90p 11.07p 14011
08/12/2017 10.98p 11.32p 10.97p 10.98p 25788
07/12/2017 11.02p 11.04p 10.89p 10.92p 11203
06/12/2017 10.97p 10.98p 10.89p 10.98p 9557
05/12/2017 11.22p 11.22p 11.08p 11.11p 9725
04/12/2017 11.04p 11.34p 10.92p 11.23p 25748
01/12/2017 11.36p 11.36p 11.02p 11.02p 42549
30/11/2017 11.47p 11.57p 11.29p 11.30p 12801
29/11/2017 12.10p 12.11p 11.52p 11.52p 27759
28/11/2017 12.08p 12.08p 12.02p 12.06p 23856
27/11/2017 12.52p 12.52p 12.06p 12.12p 6608
24/11/2017 12.28p 12.59p 12.27p 12.41p 42949
23/11/2017 12.37p 12.37p 12.10p 12.27p 7226
22/11/2017 12.41p 12.44p 12.31p 12.44p 4894
21/11/2017 12.40p 12.45p 12.39p 12.42p 1834
20/11/2017 12.43p 12.49p 12.40p 12.42p 5351
17/11/2017 12.66p 12.66p 12.41p 12.42p 577
16/11/2017 12.57p 12.69p 12.57p 12.69p 3185
15/11/2017 12.60p 12.60p 12.50p 12.59p 2268
14/11/2017 12.47p 12.68p 12.47p 12.65p 2910
13/11/2017 12.86p 12.86p 12.27p 12.35p 23624
10/11/2017 13.10p 13.10p 12.82p 12.85p 10795
09/11/2017 13.22p 13.66p 12.98p 12.98p 39885
08/11/2017 12.86p 12.86p 12.62p 12.73p 30407
07/11/2017 12.92p 13.09p 12.82p 12.86p 4696
06/11/2017 13.45p 13.45p 13.01p 13.01p 9830
03/11/2017 13.62p 13.62p 13.48p 13.52p 599
02/11/2017 13.72p 13.72p 13.63p 13.64p 724
01/11/2017 13.53p 13.81p 13.53p 13.69p 3225
31/10/2017 13.43p 13.53p 13.53p 13.53p 0
30/10/2017 13.43p 13.53p 13.42p 13.53p 26393
27/10/2017 13.56p 13.56p 13.30p 13.43p 2795
26/10/2017 13.11p 13.57p 13.11p 13.57p 41943
25/10/2017 13.31p 13.31p 13.13p 13.19p 76706
24/10/2017 13.26p 13.31p 13.26p 13.27p 1
23/10/2017 13.40p 13.40p 13.24p 13.31p 405
20/10/2017 13.44p 13.55p 13.27p 13.27p 18300
19/10/2017 13.70p 13.70p 13.17p 13.35p 99902
18/10/2017 13.73p 13.94p 13.55p 13.77p 0
17/10/2017 13.73p 13.79p 13.69p 13.78p 3547
16/10/2017 13.97p 13.97p 13.73p 13.73p 56160
13/10/2017 14.02p 14.23p 13.77p 14.00p 442
12/10/2017 13.60p 13.97p 13.57p 13.97p 8906
11/10/2017 13.68p 13.81p 13.52p 13.62p 3452
10/10/2017 13.42p 13.71p 13.39p 13.56p 45229
09/10/2017 13.43p 13.60p 13.35p 13.41p 71469
06/10/2017 13.41p 13.56p 12.93p 13.39p 31743
05/10/2017 13.85p 14.04p 13.15p 13.40p 7862
04/10/2017 13.84p 14.06p 13.62p 13.85p 6046
03/10/2017 14.24p 13.87p 13.87p 13.87p 0
02/10/2017 14.24p 14.47p 13.66p 13.87p 1197
29/09/2017 14.34p 14.56p 14.02p 14.23p 81902
28/09/2017 13.82p 14.48p 13.81p 14.40p 155062
27/09/2017 13.60p 13.89p 13.55p 13.81p 799
26/09/2017 13.84p 14.02p 13.48p 13.55p 860
25/09/2017 14.16p 14.35p 13.84p 13.84p 3025
22/09/2017 13.56p 14.09p 13.56p 14.08p 21
21/09/2017 13.76p 13.91p 13.47p 13.68p 5050
20/09/2017 13.88p 14.05p 13.51p 13.70p 1942
19/09/2017 13.57p 13.96p 13.57p 13.89p 68
18/09/2017 14.02p 14.26p 13.69p 13.69p 12766
15/09/2017 14.18p 14.41p 14.06p 14.11p 6765
14/09/2017 14.32p 14.57p 14.26p 14.26p 13506
13/09/2017 14.15p 14.44p 14.15p 14.37p 27983
12/09/2017 14.39p 14.57p 14.11p 14.23p 9439
11/09/2017 14.22p 14.66p 14.01p 14.27p 2796
08/09/2017 14.28p 14.51p 13.82p 14.01p 6422
07/09/2017 14.17p 14.50p 13.98p 14.27p 3209
06/09/2017 13.48p 14.06p 13.48p 13.98p 370
05/09/2017 13.84p 13.99p 13.35p 13.55p 22156
04/09/2017 13.55p 13.76p 13.35p 13.68p 2985
01/09/2017 13.77p 13.94p 13.46p 13.46p 5291
31/08/2017 13.10p 13.66p 12.93p 13.66p 39613
30/08/2017 12.94p 12.99p 12.65p 12.93p 37824
29/08/2017 12.84p 12.88p 12.28p 12.65p 8760
25/08/2017 12.31p 12.44p 12.19p 12.28p 8192
24/08/2017 12.33p 12.49p 12.06p 12.26p 9915
23/08/2017 11.97p 12.41p 11.90p 12.23p 723
22/08/2017 11.76p 11.92p 11.73p 11.92p 2308
21/08/2017 11.78p 11.91p 11.60p 11.73p 557
18/08/2017 11.34p 11.70p 11.20p 11.70p 3328
17/08/2017 11.46p 11.60p 11.30p 11.44p 3180
16/08/2017 11.44p 11.69p 11.35p 11.41p 872
15/08/2017 11.43p 11.48p 11.10p 11.35p 295
14/08/2017 11.23p 11.53p 10.76p 11.11p 0
11/08/2017 10.89p 11.06p 10.64p 10.76p 2538
10/08/2017 11.43p 11.93p 10.75p 10.92p 25000
09/08/2017 11.63p 11.69p 11.30p 11.39p 14870
08/08/2017 11.74p 11.93p 11.30p 11.30p 3989
07/08/2017 11.07p 11.84p 10.98p 11.84p 46316
04/08/2017 10.91p 10.98p 10.84p 10.98p 1
03/08/2017 10.83p 10.85p 10.79p 10.85p 3390
02/08/2017 10.82p 10.95p 10.80p 10.83p 6569
01/08/2017 10.70p 10.94p 10.61p 10.80p 6734
31/07/2017 10.76p 10.91p 10.61p 10.61p 305
28/07/2017 10.70p 10.89p 10.59p 10.72p 300
27/07/2017 10.77p 10.94p 10.74p 10.74p 7834
26/07/2017 10.68p 10.80p 10.60p 10.80p 1553
25/07/2017 10.49p 10.68p 10.49p 10.64p 428
24/07/2017 10.56p 10.73p 10.34p 10.52p 10588
21/07/2017 10.84p 10.98p 10.49p 10.49p 4465
20/07/2017 10.95p 11.05p 10.78p 10.79p 3804
19/07/2017 11.01p 11.14p 10.75p 10.85p 3832
18/07/2017 11.02p 11.19p 10.85p 10.93p 2421
17/07/2017 11.02p 11.17p 10.89p 11.06p 7659
14/07/2017 10.98p 11.13p 10.83p 10.89p 899
13/07/2017 10.89p 11.02p 10.77p 10.95p 25860
12/07/2017 10.58p 10.84p 10.48p 10.84p 7295
11/07/2017 10.67p 10.79p 10.48p 10.48p 14
10/07/2017 10.56p 10.70p 10.49p 10.66p 12223
07/07/2017 10.78p 10.94p 10.34p 10.49p 10967
06/07/2017 10.99p 11.01p 10.73p 10.78p 4438
05/07/2017 11.01p 11.16p 10.84p 11.01p 0
04/07/2017 11.02p 11.19p 10.85p 11.04p 8225
03/07/2017 10.89p 11.05p 10.87p 10.95p 0
30/06/2017 10.68p 10.88p 10.62p 10.87p 270
29/06/2017 10.99p 11.13p 10.55p 10.70p 1215
28/06/2017 10.81p 11.02p 10.65p 10.96p 269
27/06/2017 11.09p 11.22p 10.89p 10.89p 1125
26/06/2017 11.00p 11.26p 10.90p 11.06p 13389
23/06/2017 11.05p 11.19p 10.73p 10.90p 28614
22/06/2017 11.10p 11.21p 10.92p 11.01p 0
21/06/2017 10.87p 11.12p 10.73p 11.12p 0
20/06/2017 11.14p 11.27p 10.70p 10.86p 0
19/06/2017 11.35p 11.44p 10.77p 11.14p 0
16/06/2017 11.28p 11.37p 11.27p 11.34p 533
15/06/2017 11.48p 11.48p 11.22p 11.32p 13226
14/06/2017 11.49p 11.68p 11.47p 11.47p 2760
13/06/2017 11.22p 11.42p 11.22p 11.31p 8211
12/06/2017 11.45p 11.45p 11.04p 11.04p 52008
09/06/2017 11.06p 11.43p 11.06p 11.43p 872
08/06/2017 10.94p 11.03p 10.94p 11.03p 8837
07/06/2017 10.93p 10.98p 10.87p 10.87p 25781
06/06/2017 10.77p 10.94p 10.72p 10.94p 27311
05/06/2017 10.59p 10.79p 10.79p 10.79p 0
02/06/2017 10.59p 10.90p 10.59p 10.79p 70754
01/06/2017 10.50p 10.58p 10.45p 10.52p 6546
31/05/2017 10.60p 10.60p 10.40p 10.40p 27834
30/05/2017 10.74p 10.74p 10.53p 10.57p 1067
26/05/2017 10.51p 10.51p 10.40p 10.43p 10318
25/05/2017 10.47p 10.48p 10.44p 10.44p 807
24/05/2017 10.53p 10.53p 10.36p 10.49p 7679
23/05/2017 10.48p 10.48p 10.43p 10.48p 2702
22/05/2017 10.56p 10.56p 10.40p 10.47p 5376
19/05/2017 10.47p 10.47p 10.43p 10.46p 60
18/05/2017 10.00p 10.28p 10.00p 10.27p 4256
17/05/2017 10.77p 10.77p 10.20p 10.20p 7292
16/05/2017 10.49p 10.73p 10.44p 10.73p 0
15/05/2017 10.44p 10.46p 10.33p 10.44p 1523
12/05/2017 9.94p 10.41p 9.94p 10.38p 8977
11/05/2017 9.93p 9.93p 9.90p 9.90p 298
10/05/2017 9.66p 9.84p 9.62p 9.84p 193

*Close Price adjusted for both dividends and splits