SGL Carbon SE (0MPL) Share Price

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

Date Open High Low Close* Volume
22/07/2016 10.76p 10.77p 10.60p 10.60p 514
21/07/2016 10.68p 10.91p 10.68p 10.85p 1130
20/07/2016 10.50p 10.58p 10.39p 10.39p 589
19/07/2016 10.72p 10.72p 10.43p 10.51p 0
18/07/2016 10.81p 10.81p 10.59p 10.63p 935
15/07/2016 10.65p 10.76p 10.65p 10.76p 1656
14/07/2016 10.54p 10.70p 10.54p 10.70p 603
13/07/2016 10.69p 10.69p 10.38p 10.45p 134
12/07/2016 10.38p 10.85p 10.38p 10.76p 1971
11/07/2016 10.05p 10.28p 9.74p 10.19p 0
08/07/2016 9.40p 9.78p 9.40p 9.74p 478
07/07/2016 9.22p 9.44p 9.22p 9.44p 459
06/07/2016 9.43p 9.43p 9.01p 9.01p 1681
05/07/2016 9.83p 9.83p 9.41p 9.47p 1653
04/07/2016 10.15p 10.15p 9.90p 9.93p 339
01/07/2016 9.91p 10.15p 9.91p 10.15p 2713
30/06/2016 9.75p 9.83p 9.75p 9.78p 411
29/06/2016 9.57p 9.78p 9.57p 9.78p 1598
28/06/2016 9.81p 9.81p 9.51p 9.59p 1232
27/06/2016 10.17p 10.17p 9.73p 9.85p 1146
24/06/2016 9.75p 10.27p 9.75p 10.27p 366
23/06/2016 10.73p 10.73p 10.49p 10.49p 4211
22/06/2016 10.66p 10.74p 10.63p 10.74p 847
21/06/2016 10.97p 10.97p 10.62p 10.68p 3400
20/06/2016 10.78p 10.98p 10.78p 10.98p 6248
17/06/2016 10.35p 10.65p 10.27p 10.65p 10186
16/06/2016 10.51p 10.72p 10.08p 10.11p 0
15/06/2016 10.78p 10.81p 10.44p 10.52p 0
14/06/2016 10.63p 10.72p 10.56p 10.56p 69
13/06/2016 10.64p 10.76p 10.64p 10.76p 84
10/06/2016 11.23p 11.23p 11.03p 11.09p 4615
09/06/2016 11.56p 11.56p 11.44p 11.44p 614
08/06/2016 11.58p 11.71p 11.58p 11.69p 2862
07/06/2016 12.09p 12.09p 11.87p 11.87p 36813
06/06/2016 12.26p 12.26p 11.82p 11.82p 31861
03/06/2016 12.24p 12.24p 11.98p 11.98p 52504
02/06/2016 11.62p 12.12p 11.62p 12.12p 31104
01/06/2016 11.52p 11.95p 11.41p 11.49p 0
31/05/2016 11.45p 12.73p 11.31p 11.75p 0
27/05/2016 11.40p 13.41p 10.71p 12.73p 0
26/05/2016 9.88p 10.71p 9.88p 10.71p 0
25/05/2016 9.61p 9.92p 9.53p 9.88p 0
24/05/2016 9.54p 9.70p 9.47p 9.53p 0
23/05/2016 9.64p 9.77p 9.43p 9.55p 0
20/05/2016 9.48p 9.65p 9.48p 9.60p 2215
19/05/2016 9.43p 9.66p 9.24p 9.31p 0
18/05/2016 9.59p 9.77p 9.54p 9.66p 0
17/05/2016 9.83p 9.86p 9.30p 9.72p 0
16/05/2016 9.28p 9.30p 9.28p 9.30p 0
13/05/2016 9.37p 9.37p 9.28p 9.30p 9082
12/05/2016 9.51p 9.94p 9.47p 9.49p 0
11/05/2016 9.24p 9.89p 9.16p 9.82p 0
10/05/2016 9.08p 9.18p 9.08p 9.17p 882
09/05/2016 9.22p 9.49p 9.08p 9.08p 0
06/05/2016 9.06p 9.41p 9.06p 9.28p 3528
05/05/2016 9.26p 9.53p 8.95p 9.09p 0
04/05/2016 9.30p 9.35p 9.14p 9.32p 299
03/05/2016 9.71p 10.30p 9.19p 9.46p 0
29/04/2016 10.05p 10.36p 10.02p 10.30p 0
28/04/2016 9.90p 10.11p 9.73p 10.05p 0
27/04/2016 9.45p 9.91p 9.38p 9.82p 0
26/04/2016 9.48p 9.73p 9.29p 9.44p 0
25/04/2016 9.64p 9.64p 9.49p 9.57p 17
22/04/2016 9.71p 9.86p 9.53p 9.73p 0
21/04/2016 9.92p 10.07p 9.69p 9.81p 0
20/04/2016 9.81p 9.94p 9.71p 9.82p 0
19/04/2016 9.83p 9.92p 9.61p 9.75p 0
18/04/2016 9.45p 9.72p 9.40p 9.68p 0
15/04/2016 9.50p 9.60p 9.42p 9.49p 41482
14/04/2016 9.68p 9.83p 9.31p 9.55p 0
13/04/2016 9.28p 9.68p 9.28p 9.68p 35000
12/04/2016 9.12p 9.25p 8.87p 9.05p 0
11/04/2016 8.88p 9.09p 8.82p 9.09p 35
08/04/2016 8.51p 8.72p 8.51p 8.81p 880
07/04/2016 8.60p 8.60p 8.53p 8.53p 1
06/04/2016 8.52p 8.73p 8.43p 8.56p 0
05/04/2016 8.84p 8.84p 8.41p 8.62p 600
04/04/2016 9.18p 9.35p 8.89p 8.98p 0
01/04/2016 8.85p 9.11p 8.85p 9.08p 878
31/03/2016 8.89p 9.07p 8.89p 9.03p 0
30/03/2016 9.08p 9.19p 8.80p 9.04p 0
29/03/2016 9.26p 9.26p 8.80p 8.80p 439
24/03/2016 9.14p 9.41p 8.78p 9.08p 0
23/03/2016 9.52p 9.75p 9.17p 9.31p 0
22/03/2016 9.06p 9.57p 9.06p 9.51p 0
21/03/2016 9.48p 9.57p 9.21p 9.45p 0
18/03/2016 9.20p 9.41p 9.20p 9.41p 440
17/03/2016 9.14p 9.35p 8.94p 9.04p 0
16/03/2016 8.89p 9.29p 8.69p 8.94p 0
15/03/2016 9.62p 9.85p 9.11p 9.17p 0
14/03/2016 9.67p 9.74p 9.41p 9.56p 0
11/03/2016 9.21p 9.48p 9.04p 9.41p 0
10/03/2016 9.43p 9.43p 9.12p 9.04p 880
09/03/2016 9.43p 9.61p 9.15p 9.26p 0
08/03/2016 9.67p 9.94p 9.48p 9.48p 0
07/03/2016 10.26p 10.31p 9.56p 9.81p 0
04/03/2016 10.05p 10.14p 10.05p 10.02p 11079
03/03/2016 9.99p 10.07p 9.73p 9.82p 150
02/03/2016 10.15p 10.32p 9.80p 9.93p 0
01/03/2016 9.92p 9.92p 9.80p 9.80p 11521
29/02/2016 9.61p 9.83p 9.34p 9.61p 0
26/02/2016 9.69p 10.53p 9.32p 9.41p 0
25/02/2016 10.39p 10.53p 10.31p 10.53p 130
24/02/2016 10.38p 10.67p 10.18p 10.31p 0
23/02/2016 11.07p 11.22p 10.55p 10.61p 0
22/02/2016 10.44p 11.08p 10.15p 10.95p 0
19/02/2016 10.53p 10.81p 10.10p 10.15p 0
18/02/2016 10.52p 10.93p 10.36p 10.59p 0
17/02/2016 10.21p 10.70p 10.07p 10.63p 0
16/02/2016 10.59p 10.59p 10.13p 10.17p 3969
15/02/2016 10.13p 10.38p 9.98p 10.36p 0
12/02/2016 9.55p 9.90p 9.55p 10.01p 1323
11/02/2016 9.32p 9.49p 9.07p 9.42p 0
10/02/2016 8.95p 9.51p 8.85p 9.45p 0
09/02/2016 8.37p 9.06p 8.33p 8.93p 0
08/02/2016 9.08p 9.08p 8.33p 8.47p 0
05/02/2016 9.11p 9.36p 8.78p 9.06p 0
04/02/2016 9.17p 9.17p 8.92p 9.05p 547
03/02/2016 8.67p 9.10p 8.67p 9.00p 0
02/02/2016 9.56p 9.66p 8.58p 8.74p 0
01/02/2016 9.44p 9.66p 9.35p 9.54p 0
29/01/2016 9.23p 9.39p 9.11p 9.35p 0
28/01/2016 9.22p 9.30p 9.01p 9.11p 0
27/01/2016 9.18p 9.18p 9.09p 9.11p 2391
26/01/2016 8.67p 9.16p 8.65p 9.13p 0
25/01/2016 9.13p 9.51p 8.66p 8.81p 0
22/01/2016 9.19p 9.40p 8.84p 9.18p 0
21/01/2016 8.98p 8.98p 8.94p 8.87p 4842
20/01/2016 9.22p 9.22p 8.90p 9.05p 1764
19/01/2016 10.07p 10.07p 9.86p 9.93p 4930
18/01/2016 10.64p 10.81p 9.82p 9.98p 0
15/01/2016 11.02p 11.40p 10.21p 10.48p 0
14/01/2016 11.38p 11.77p 11.11p 11.40p 0
13/01/2016 11.43p 11.90p 11.20p 11.48p 0
12/01/2016 11.21p 11.39p 11.06p 11.20p 0
11/01/2016 11.12p 11.35p 11.05p 11.22p 0
08/01/2016 11.37p 11.37p 11.06p 11.06p 3087
07/01/2016 11.80p 12.30p 11.18p 11.44p 0
06/01/2016 12.44p 12.78p 12.13p 12.22p 0
05/01/2016 12.61p 12.61p 12.31p 12.48p 2200
04/01/2016 12.66p 13.05p 12.44p 12.60p 0
31/12/2015 12.94p 12.94p 12.94p 12.94p 0
30/12/2015 13.19p 13.44p 12.74p 12.94p 0
29/12/2015 12.98p 13.23p 12.98p 13.31p 880
24/12/2015 13.27p 13.28p 13.27p 13.27p 0
23/12/2015 12.93p 13.35p 12.73p 13.28p 0
22/12/2015 12.75p 12.92p 12.55p 12.73p 0
21/12/2015 12.84p 13.05p 12.40p 12.69p 0
18/12/2015 13.03p 13.22p 12.59p 12.82p 0
17/12/2015 13.36p 13.60p 12.85p 13.19p 0
16/12/2015 13.04p 13.43p 13.03p 13.34p 0
15/12/2015 13.15p 13.60p 12.89p 13.10p 0
14/12/2015 12.86p 13.15p 12.78p 13.06p 0
11/12/2015 13.13p 13.40p 12.79p 13.04p 0
10/12/2015 13.65p 13.65p 13.20p 13.26p 3006
09/12/2015 13.88p 14.23p 13.60p 13.71p 0
08/12/2015 14.05p 14.05p 13.82p 13.81p 440
07/12/2015 14.19p 14.33p 13.88p 14.23p 0
04/12/2015 13.94p 14.34p 13.69p 13.88p 0
03/12/2015 14.39p 14.63p 14.16p 14.17p 0
02/12/2015 14.56p 14.83p 14.16p 14.37p 0
01/12/2015 14.59p 14.74p 14.39p 14.58p 0
30/11/2015 14.44p 14.72p 14.40p 14.60p 0
27/11/2015 14.40p 14.73p 14.30p 14.44p 0
26/11/2015 14.26p 14.50p 14.26p 14.50p 3111
25/11/2015 13.65p 14.27p 13.57p 14.23p 0
24/11/2015 13.79p 13.79p 13.60p 13.73p 9844
23/11/2015 13.86p 13.98p 13.86p 13.98p 4892
20/11/2015 13.85p 13.96p 13.85p 13.93p 8444
19/11/2015 14.05p 14.05p 13.86p 13.86p 440
18/11/2015 13.80p 14.09p 13.57p 13.96p 0
17/11/2015 13.48p 13.69p 13.34p 13.63p 0
16/11/2015 13.30p 13.44p 13.30p 13.40p 100
13/11/2015 13.19p 13.40p 13.07p 13.32p 0
12/11/2015 13.35p 13.52p 12.88p 13.07p 0
11/11/2015 13.35p 13.40p 13.35p 13.27p 884
10/11/2015 13.70p 13.86p 13.10p 13.32p 0
09/11/2015 13.95p 13.95p 13.62p 13.65p 884
06/11/2015 13.84p 14.05p 13.62p 14.02p 3342
05/11/2015 14.55p 14.55p 13.66p 13.92p 40
04/11/2015 15.51p 16.95p 14.73p 15.07p 263
03/11/2015 16.89p 16.99p 16.83p 16.95p 416
02/11/2015 16.76p 17.08p 16.66p 16.89p 0
30/10/2015 16.83p 16.83p 16.72p 16.73p 1275
29/10/2015 16.47p 16.67p 16.34p 16.58p 0
28/10/2015 16.28p 16.52p 16.23p 16.52p 514
27/10/2015 16.58p 16.94p 15.95p 16.23p 0
26/10/2015 16.47p 16.78p 16.38p 16.68p 0
23/10/2015 16.84p 16.84p 16.75p 16.78p 1675
22/10/2015 15.98p 16.53p 15.92p 16.44p 0
21/10/2015 16.04p 16.04p 15.91p 15.92p 1275
20/10/2015 16.18p 16.18p 15.81p 15.89p 16
19/10/2015 16.62p 16.87p 16.00p 16.17p 0
16/10/2015 16.66p 16.83p 16.47p 16.75p 0
15/10/2015 16.50p 16.71p 16.32p 16.50p 0
14/10/2015 16.19p 16.52p 15.95p 16.41p 0
13/10/2015 15.83p 16.38p 15.75p 15.95p 0
12/10/2015 16.46p 16.46p 15.98p 16.13p 6816
09/10/2015 15.88p 16.45p 15.88p 16.28p 0
08/10/2015 15.55p 15.82p 15.55p 15.89p 423

*Close Price adjusted for both dividends and splits