SGL Carbon SE (0MPL) Share Price

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

Date Open High Low Close* Volume
09/05/2017 9.65p 9.78p 9.60p 9.73p 0
08/05/2017 9.95p 9.95p 9.62p 9.63p 1975
05/05/2017 9.96p 9.96p 9.84p 9.96p 100001
04/05/2017 9.59p 9.96p 9.59p 9.96p 26100
03/05/2017 9.67p 9.67p 9.51p 9.52p 2227
02/05/2017 9.36p 9.65p 9.36p 9.65p 1412
28/04/2017 9.14p 9.28p 9.14p 9.28p 19327
27/04/2017 9.27p 9.27p 9.14p 9.15p 16028
26/04/2017 9.29p 9.29p 9.23p 9.28p 2493
25/04/2017 9.28p 9.28p 9.14p 9.26p 350
24/04/2017 9.06p 9.25p 9.06p 9.25p 9
21/04/2017 8.94p 9.08p 8.85p 8.86p 0
20/04/2017 8.95p 8.95p 8.87p 8.91p 5630
19/04/2017 8.82p 8.97p 8.82p 8.96p 700
18/04/2017 9.13p 9.13p 8.81p 8.81p 1612
13/04/2017 9.13p 9.13p 9.00p 9.01p 100
12/04/2017 9.07p 9.20p 9.01p 9.02p 10312
11/04/2017 9.44p 9.44p 9.03p 9.03p 22380
10/04/2017 9.40p 9.53p 9.40p 9.49p 3478
07/04/2017 9.45p 9.47p 9.38p 9.38p 6022
06/04/2017 9.51p 9.51p 9.41p 9.45p 13310
05/04/2017 9.41p 9.55p 9.35p 9.55p 1754
04/04/2017 9.36p 9.45p 9.35p 9.40p 5472
03/04/2017 9.57p 9.57p 9.36p 9.40p 16486
31/03/2017 9.45p 9.57p 9.42p 9.47p 115398
30/03/2017 9.04p 9.32p 9.04p 9.24p 2169
29/03/2017 8.83p 8.97p 8.83p 8.97p 14354
28/03/2017 8.72p 9.00p 8.72p 8.91p 44907
27/03/2017 8.66p 8.69p 8.55p 8.58p 9177
24/03/2017 8.52p 8.61p 8.48p 8.61p 23348
23/03/2017 8.38p 8.54p 8.36p 8.44p 5183
22/03/2017 8.49p 8.71p 8.39p 8.45p 17761
21/03/2017 8.66p 8.86p 8.66p 8.74p 103989
20/03/2017 8.19p 8.45p 8.12p 8.32p 0
17/03/2017 8.20p 8.20p 8.12p 8.12p 1808
16/03/2017 8.14p 8.18p 8.14p 8.16p 671
15/03/2017 8.18p 8.33p 8.00p 8.09p 0
14/03/2017 8.22p 8.22p 8.14p 8.18p 6195
13/03/2017 8.21p 8.24p 8.13p 8.18p 2493
10/03/2017 8.14p 8.29p 8.14p 8.17p 141
09/03/2017 8.15p 8.17p 8.08p 8.08p 267
08/03/2017 8.33p 8.33p 8.20p 8.20p 38801
07/03/2017 8.44p 8.44p 8.35p 8.35p 22256
06/03/2017 8.45p 8.46p 8.40p 8.44p 3363
03/03/2017 8.51p 8.51p 8.39p 8.39p 1830
02/03/2017 8.65p 8.65p 8.48p 8.53p 389
01/03/2017 8.21p 8.66p 8.21p 8.60p 7833
28/02/2017 7.89p 8.05p 7.89p 7.94p 873
27/02/2017 7.95p 7.95p 7.86p 7.86p 1254
24/02/2017 8.02p 8.03p 7.95p 7.96p 18699
23/02/2017 8.12p 8.28p 8.04p 8.10p 0
22/02/2017 8.30p 8.30p 8.16p 8.19p 5854
21/02/2017 8.10p 8.23p 8.10p 8.23p 10955
20/02/2017 8.13p 8.15p 8.13p 8.13p 3066
17/02/2017 8.18p 8.18p 8.06p 8.07p 6318
16/02/2017 8.25p 8.25p 8.10p 8.14p 416
15/02/2017 8.42p 8.42p 8.24p 8.33p 867
14/02/2017 8.28p 8.45p 8.23p 8.39p 15943
13/02/2017 8.16p 8.39p 8.16p 8.35p 1914
10/02/2017 8.12p 8.12p 8.11p 8.12p 1525
09/02/2017 8.12p 8.12p 8.05p 8.11p 98
08/02/2017 8.07p 8.14p 8.07p 8.13p 792
07/02/2017 8.09p 8.09p 8.04p 8.04p 4265
06/02/2017 8.23p 8.38p 7.95p 8.04p 0
03/02/2017 8.19p 8.26p 8.19p 8.23p 2699
02/02/2017 8.11p 8.18p 8.11p 8.16p 4205
01/02/2017 8.08p 8.11p 8.08p 8.10p 3441
31/01/2017 8.06p 8.11p 8.05p 8.06p 7460
30/01/2017 8.27p 8.27p 8.10p 8.10p 896
27/01/2017 8.33p 8.33p 8.24p 8.24p 3161
26/01/2017 8.41p 8.41p 8.31p 8.33p 12113
25/01/2017 8.35p 8.38p 8.34p 8.38p 1201
24/01/2017 8.36p 8.36p 8.31p 8.31p 11555
23/01/2017 8.41p 8.41p 8.29p 8.29p 723
20/01/2017 8.42p 8.42p 8.38p 8.40p 76018
19/01/2017 8.39p 8.39p 8.30p 8.30p 162
18/01/2017 8.43p 8.43p 8.40p 8.41p 418
17/01/2017 8.53p 8.53p 8.40p 8.42p 2983
16/01/2017 8.70p 8.70p 8.63p 8.68p 259
13/01/2017 8.63p 8.73p 8.63p 8.73p 70
12/01/2017 8.75p 8.75p 8.65p 8.68p 7538
11/01/2017 8.65p 8.71p 8.62p 8.69p 8597
10/01/2017 8.73p 8.73p 8.61p 8.68p 1541
09/01/2017 8.93p 8.97p 8.79p 8.79p 1325
06/01/2017 8.53p 8.91p 8.53p 8.84p 9824
05/01/2017 8.62p 8.62p 8.58p 8.58p 1317
04/01/2017 8.55p 8.56p 8.51p 8.54p 1026
03/01/2017 8.64p 8.64p 8.53p 8.57p 2919
30/12/2016 8.34p 8.34p 8.28p 8.28p 650
29/12/2016 8.47p 8.50p 8.40p 8.41p 196
28/12/2016 8.19p 8.54p 8.19p 8.51p 3681
23/12/2016 8.11p 8.18p 8.05p 8.11p 0
22/12/2016 8.18p 8.18p 8.06p 8.12p 35750
21/12/2016 8.00p 8.24p 8.00p 8.21p 157106
20/12/2016 7.97p 7.97p 7.75p 7.89p 150662
19/12/2016 7.94p 8.06p 7.94p 8.02p 3156
16/12/2016 8.08p 8.08p 7.96p 7.96p 2320
15/12/2016 8.10p 8.14p 8.10p 8.11p 27641
14/12/2016 8.10p 8.10p 8.00p 8.00p 5010
13/12/2016 8.28p 8.28p 8.23p 8.25p 1193
12/12/2016 8.30p 8.50p 8.30p 8.46p 107539
09/12/2016 8.22p 8.32p 8.22p 8.32p 24928
08/12/2016 8.37p 8.37p 8.27p 8.30p 14137
07/12/2016 8.57p 8.57p 8.37p 8.39p 75489
06/12/2016 8.67p 8.67p 8.56p 8.56p 36346
05/12/2016 8.88p 8.88p 8.61p 8.65p 50778
02/12/2016 8.65p 8.75p 8.65p 8.75p 16648
01/12/2016 8.62p 8.75p 8.61p 8.68p 53248
30/11/2016 8.64p 8.90p 8.64p 8.85p 43062
29/11/2016 9.63p 9.82p 9.63p 9.80p 767
28/11/2016 10.30p 10.42p 10.05p 10.24p 0
25/11/2016 10.47p 10.56p 10.23p 10.27p 0
24/11/2016 10.40p 10.49p 10.40p 10.47p 276
23/11/2016 10.27p 10.40p 10.11p 10.27p 0
22/11/2016 10.39p 10.39p 10.31p 10.32p 2000
21/11/2016 10.15p 10.33p 10.15p 10.33p 1441
18/11/2016 10.39p 10.39p 10.10p 10.12p 624
17/11/2016 10.47p 10.47p 10.32p 10.38p 2095
16/11/2016 10.69p 10.69p 10.52p 10.53p 306
15/11/2016 10.78p 10.78p 10.62p 10.65p 370
14/11/2016 10.84p 10.94p 10.51p 10.73p 0
11/11/2016 10.79p 11.01p 10.67p 10.77p 0
10/11/2016 10.96p 11.15p 10.60p 10.81p 0
09/11/2016 10.39p 10.78p 10.39p 10.78p 1
08/11/2016 11.05p 11.05p 10.74p 10.74p 485
07/11/2016 11.07p 11.07p 10.97p 10.99p 12
04/11/2016 11.02p 11.13p 10.98p 11.13p 147
03/11/2016 11.09p 11.36p 10.79p 10.98p 0
02/11/2016 11.15p 11.29p 10.89p 11.05p 0
01/11/2016 11.43p 11.43p 11.11p 11.23p 1476
31/10/2016 11.40p 11.40p 11.35p 11.35p 124
28/10/2016 11.44p 11.44p 11.34p 11.34p 549
27/10/2016 10.93p 11.31p 10.93p 11.31p 139
26/10/2016 11.07p 11.15p 11.06p 11.15p 2260
25/10/2016 11.32p 11.47p 10.81p 10.95p 0
24/10/2016 11.73p 11.74p 11.31p 11.33p 214
21/10/2016 11.60p 11.66p 11.55p 11.66p 8028
20/10/2016 11.69p 11.69p 11.51p 11.51p 35
19/10/2016 11.69p 11.84p 11.69p 11.84p 16
18/10/2016 11.71p 11.74p 11.71p 11.74p 71
17/10/2016 11.71p 11.71p 11.65p 11.70p 469
14/10/2016 11.54p 11.74p 11.54p 11.74p 612
13/10/2016 11.65p 11.75p 11.37p 11.49p 422
12/10/2016 11.46p 12.01p 11.30p 11.65p 390
11/10/2016 10.77p 11.15p 10.77p 11.08p 343
10/10/2016 10.64p 10.64p 10.60p 10.64p 7171
07/10/2016 10.85p 10.86p 10.58p 10.63p 4574
06/10/2016 10.73p 10.83p 10.73p 10.77p 5277
05/10/2016 10.74p 10.74p 10.68p 10.71p 1220
04/10/2016 10.49p 10.75p 10.36p 10.75p 0
03/10/2016 10.44p 10.44p 10.40p 10.40p 0
30/09/2016 10.45p 10.45p 10.28p 10.40p 288
29/09/2016 10.52p 10.81p 10.38p 10.56p 0
28/09/2016 10.71p 10.71p 10.40p 10.42p 514
27/09/2016 10.70p 10.70p 10.62p 10.62p 258
26/09/2016 10.86p 10.94p 10.86p 10.94p 2885
23/09/2016 10.90p 10.98p 10.90p 10.98p 268
22/09/2016 10.63p 10.97p 10.63p 10.97p 17
21/09/2016 10.46p 10.50p 10.46p 10.50p 98
20/09/2016 10.43p 10.43p 10.40p 10.40p 8
19/09/2016 10.44p 10.44p 10.31p 10.34p 182
16/09/2016 10.34p 10.34p 10.22p 10.27p 4049
15/09/2016 10.27p 10.36p 10.17p 10.26p 0
14/09/2016 10.51p 10.51p 10.22p 10.31p 610
13/09/2016 10.64p 10.64p 10.42p 10.42p 125
12/09/2016 10.64p 11.11p 10.45p 10.49p 0
09/09/2016 10.99p 11.11p 10.90p 10.98p 0
08/09/2016 11.27p 11.27p 10.86p 10.99p 0
07/09/2016 11.02p 11.27p 11.02p 11.25p 13728
06/09/2016 11.15p 11.15p 10.97p 11.02p 14202
05/09/2016 11.13p 11.14p 10.98p 10.98p 223
02/09/2016 11.18p 11.18p 11.06p 11.07p 55573
01/09/2016 11.48p 11.48p 11.26p 11.26p 7779
31/08/2016 11.49p 11.76p 11.49p 11.59p 19151
30/08/2016 11.44p 11.48p 11.44p 11.48p 40
26/08/2016 11.09p 11.36p 10.98p 11.31p 0
25/08/2016 11.30p 11.52p 11.00p 11.00p 0
24/08/2016 11.55p 11.86p 11.43p 11.52p 0
23/08/2016 11.27p 11.60p 11.27p 11.60p 890
22/08/2016 11.34p 11.49p 11.26p 11.26p 0
19/08/2016 11.44p 11.52p 11.28p 11.32p 0
18/08/2016 11.27p 11.60p 11.16p 11.52p 0
17/08/2016 11.31p 11.31p 11.16p 11.24p 40
16/08/2016 11.21p 11.48p 11.07p 11.39p 0
15/08/2016 11.58p 11.76p 11.13p 11.29p 0
12/08/2016 11.70p 11.80p 11.56p 11.57p 0
11/08/2016 11.42p 11.67p 11.42p 11.65p 19360
10/08/2016 11.55p 11.55p 11.36p 11.40p 600
09/08/2016 11.35p 11.65p 11.23p 11.65p 0
08/08/2016 11.20p 11.31p 11.01p 11.23p 0
05/08/2016 10.90p 11.12p 10.85p 11.01p 0
04/08/2016 11.16p 11.16p 10.97p 11.01p 1419
03/08/2016 10.75p 11.17p 10.75p 11.17p 2166
02/08/2016 10.88p 10.88p 10.69p 10.71p 3008
01/08/2016 11.07p 11.07p 10.97p 10.97p 6169
29/07/2016 10.69p 10.94p 10.69p 10.85p 0
28/07/2016 10.81p 10.93p 10.65p 10.82p 0
27/07/2016 10.86p 10.88p 10.86p 10.88p 1227
26/07/2016 10.73p 10.78p 10.73p 10.77p 704
25/07/2016 10.69p 10.77p 10.69p 10.77p 751

*Close Price adjusted for both dividends and splits