SGL Carbon SE (0MPL) Share Price

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

Date Open High Low Close* Volume
07/10/2015 15.18p 15.55p 15.18p 15.56p 239
06/10/2015 14.81p 15.09p 14.81p 15.09p 47
05/10/2015 14.71p 14.84p 14.71p 14.72p 1683
02/10/2015 14.47p 14.65p 14.17p 14.35p 0
01/10/2015 14.26p 14.56p 14.09p 14.34p 0
30/09/2015 13.76p 14.22p 13.63p 14.12p 0
29/09/2015 13.41p 13.72p 13.32p 13.63p 0
28/09/2015 13.86p 14.22p 13.39p 13.57p 8434
25/09/2015 14.24p 14.45p 13.88p 14.13p 0
24/09/2015 14.32p 14.73p 14.06p 14.31p 0
23/09/2015 14.53p 14.66p 14.44p 14.44p 4228
22/09/2015 14.52p 14.52p 14.17p 14.38p 894
21/09/2015 14.73p 14.95p 14.33p 14.51p 0
18/09/2015 15.06p 15.06p 14.72p 14.85p 18112
17/09/2015 15.14p 15.19p 14.80p 15.13p 1500
16/09/2015 14.70p 14.76p 14.53p 14.77p 229
15/09/2015 14.61p 14.68p 14.44p 14.76p 570
14/09/2015 14.76p 14.76p 14.33p 14.56p 5546
11/09/2015 14.70p 14.70p 14.59p 14.70p 916
10/09/2015 14.54p 14.77p 14.54p 14.77p 1381
09/09/2015 14.41p 14.56p 14.13p 14.49p 0
08/09/2015 14.09p 14.46p 13.94p 14.13p 0
07/09/2015 14.16p 14.52p 14.04p 14.16p 0
04/09/2015 14.52p 14.69p 13.85p 14.12p 0
03/09/2015 14.66p 14.81p 14.39p 14.64p 0
02/09/2015 14.41p 14.55p 14.35p 14.39p 348
01/09/2015 14.14p 14.30p 13.93p 14.01p 0
28/08/2015 14.15p 14.49p 14.02p 14.25p 0
27/08/2015 14.53p 14.73p 14.19p 14.28p 1433
26/08/2015 13.73p 14.18p 13.73p 14.26p 13486
25/08/2015 13.42p 14.25p 13.19p 13.99p 0
24/08/2015 13.09p 13.77p 12.89p 13.19p 0
21/08/2015 13.85p 14.23p 13.46p 13.77p 0
20/08/2015 14.53p 14.81p 14.00p 14.23p 0
19/08/2015 15.39p 15.65p 14.44p 14.69p 0
18/08/2015 15.40p 15.61p 15.20p 15.48p 0
17/08/2015 16.06p 16.42p 15.25p 15.44p 0
14/08/2015 16.13p 16.31p 15.90p 24.28p 0
13/08/2015 16.15p 16.54p 15.81p 24.28p 0
12/08/2015 15.82p 16.24p 15.70p 24.28p 0
11/08/2015 16.53p 17.06p 15.75p 24.28p 0
10/08/2015 16.42p 16.60p 16.15p 24.28p 0
07/08/2015 16.86p 17.26p 15.92p 24.28p 0
06/08/2015 16.73p 17.25p 16.58p 24.28p 0
05/08/2015 16.33p 16.88p 16.27p 24.28p 0
04/08/2015 16.08p 16.33p 15.94p 24.28p 0
03/08/2015 15.73p 15.99p 15.73p 24.28p 35
31/07/2015 16.11p 16.43p 15.45p 24.28p 0
30/07/2015 16.48p 16.60p 15.77p 24.28p 0
29/07/2015 16.44p 16.44p 16.32p 24.28p 1263
28/07/2015 16.36p 16.51p 16.08p 24.28p 0
27/07/2015 16.73p 16.88p 16.03p 24.28p 0
24/07/2015 16.78p 16.78p 16.31p 24.28p 200
23/07/2015 16.21p 16.75p 16.08p 24.28p 0
22/07/2015 16.39p 16.63p 15.90p 24.28p 0
21/07/2015 16.34p 16.52p 16.14p 24.28p 0
20/07/2015 16.09p 16.25p 16.09p 24.28p 842
17/07/2015 15.68p 15.85p 15.44p 24.28p 0
16/07/2015 15.31p 15.60p 15.28p 24.28p 0
15/07/2015 15.60p 15.88p 15.10p 24.28p 0
14/07/2015 15.56p 15.89p 15.36p 24.28p 0
13/07/2015 15.56p 15.65p 15.56p 24.28p 842
10/07/2015 15.72p 15.82p 15.19p 24.28p 0
09/07/2015 15.39p 15.56p 15.23p 24.28p 0
08/07/2015 15.72p 15.86p 15.10p 24.28p 0
07/07/2015 15.02p 16.05p 15.02p 24.28p 300
06/07/2015 14.79p 14.98p 14.69p 24.28p 1988
03/07/2015 14.97p 15.19p 14.62p 24.28p 0
02/07/2015 14.95p 15.13p 14.77p 24.28p 0
01/07/2015 14.65p 14.91p 14.65p 24.28p 3611
30/06/2015 14.69p 14.85p 14.34p 24.28p 0
29/06/2015 14.43p 14.84p 14.43p 24.28p 75603
26/06/2015 14.85p 15.13p 14.85p 24.28p 4039
25/06/2015 14.73p 14.87p 14.73p 24.28p 365
24/06/2015 15.01p 15.15p 14.58p 24.28p 0
23/06/2015 14.84p 15.02p 14.73p 24.28p 897
22/06/2015 14.58p 14.77p 14.23p 24.28p 0
19/06/2015 14.28p 14.71p 14.05p 24.28p 0
18/06/2015 13.90p 14.15p 13.73p 24.28p 0
17/06/2015 14.20p 14.23p 13.77p 24.28p 0
16/06/2015 13.94p 14.20p 13.83p 24.28p 12228
15/06/2015 13.96p 14.20p 13.73p 24.28p 0
12/06/2015 14.52p 14.77p 13.84p 24.28p 0
11/06/2015 14.44p 14.64p 14.30p 24.28p 0
10/06/2015 13.93p 14.57p 13.93p 24.28p 0
09/06/2015 13.96p 14.45p 13.70p 24.28p 0
08/06/2015 14.74p 14.74p 14.26p 24.28p 1726
05/06/2015 14.76p 14.95p 14.68p 24.28p 0
04/06/2015 15.10p 15.10p 14.56p 24.28p 0
03/06/2015 14.77p 15.10p 14.62p 24.28p 0
02/06/2015 14.66p 14.98p 14.40p 24.28p 0
01/06/2015 14.90p 15.18p 14.50p 24.28p 0
29/05/2015 14.95p 14.95p 14.59p 24.28p 40
28/05/2015 14.77p 15.01p 14.75p 24.28p 243
27/05/2015 15.09p 15.09p 14.69p 24.28p 75
26/05/2015 15.65p 15.65p 14.85p 24.28p 2613
22/05/2015 15.43p 15.69p 15.23p 24.28p 0
21/05/2015 15.38p 15.38p 15.35p 24.28p 692
20/05/2015 15.86p 15.95p 15.22p 24.28p 0
19/05/2015 16.25p 16.25p 15.50p 24.28p 0
18/05/2015 15.45p 15.99p 15.45p 24.28p 822
15/05/2015 15.28p 15.65p 15.05p 24.28p 0
14/05/2015 14.69p 15.34p 14.60p 24.28p 0
13/05/2015 14.78p 15.02p 14.59p 24.28p 0
12/05/2015 14.77p 14.77p 14.60p 24.28p 690
11/05/2015 15.12p 15.36p 14.76p 24.28p 0
08/05/2015 14.88p 15.01p 14.72p 24.28p 365
07/05/2015 15.13p 15.63p 14.56p 24.28p 0
06/05/2015 15.20p 15.37p 15.09p 24.28p 874
05/05/2015 15.40p 15.63p 14.56p 24.28p 0
01/05/2015 14.56p 14.56p 14.56p 24.28p 0
30/04/2015 14.67p 14.67p 14.56p 24.28p 1725
29/04/2015 15.05p 15.25p 14.19p 24.28p 0
28/04/2015 15.03p 15.03p 14.88p 24.28p 829
27/04/2015 14.99p 15.36p 14.74p 24.28p 0
24/04/2015 14.65p 14.85p 14.55p 24.28p 0
23/04/2015 14.89p 15.63p 14.34p 24.28p 0
22/04/2015 15.07p 15.31p 14.72p 24.28p 0
21/04/2015 15.41p 15.41p 15.13p 24.28p 152
20/04/2015 15.66p 15.68p 15.28p 24.28p 8680
17/04/2015 16.09p 16.09p 15.74p 24.28p 11093
16/04/2015 16.25p 16.33p 16.04p 24.28p 243
15/04/2015 15.56p 16.05p 15.56p 24.28p 12436
14/04/2015 15.55p 15.55p 15.16p 24.28p 12326
13/04/2015 15.45p 15.56p 15.31p 24.28p 6175
10/04/2015 15.45p 15.51p 15.27p 24.28p 160
09/04/2015 15.59p 15.59p 15.19p 24.28p 150
08/04/2015 15.68p 15.71p 15.24p 24.28p 911
07/04/2015 15.47p 15.63p 15.45p 24.28p 12
02/04/2015 15.47p 15.57p 15.03p 24.28p 0
01/04/2015 15.35p 15.40p 15.12p 24.28p 0
31/03/2015 15.38p 15.54p 14.98p 24.28p 0
30/03/2015 15.27p 15.30p 15.22p 24.28p 1418
27/03/2015 15.27p 15.70p 15.02p 24.28p 0
26/03/2015 15.14p 15.26p 14.94p 24.28p 0
25/03/2015 15.69p 15.90p 14.77p 24.28p 0
24/03/2015 15.91p 15.91p 15.71p 24.28p 345
23/03/2015 15.95p 16.23p 15.66p 24.28p 0
20/03/2015 15.94p 16.17p 15.85p 24.28p 59000
19/03/2015 16.08p 16.08p 15.80p 24.28p 59000
18/03/2015 16.56p 16.56p 15.59p 24.28p 42632
17/03/2015 16.89p 17.28p 16.26p 24.28p 0
16/03/2015 16.69p 17.24p 16.62p 24.28p 0
13/03/2015 17.46p 17.46p 17.00p 24.28p 3994
12/03/2015 17.45p 17.77p 17.02p 24.28p 0
11/03/2015 17.50p 17.52p 17.24p 24.28p 100
10/03/2015 17.19p 17.50p 17.06p 24.28p 213
09/03/2015 16.73p 17.04p 16.73p 24.28p 690
06/03/2015 16.53p 16.76p 16.33p 24.28p 0
05/03/2015 16.08p 16.44p 16.08p 24.28p 751
04/03/2015 16.47p 16.51p 15.80p 24.28p 1730
03/03/2015 16.61p 16.76p 16.35p 24.28p 2220
02/03/2015 16.52p 16.52p 16.18p 24.28p 346
27/02/2015 16.33p 16.64p 16.07p 24.28p 0
26/02/2015 16.28p 16.43p 16.03p 24.28p 0
25/02/2015 16.22p 16.68p 16.01p 24.28p 0
24/02/2015 16.25p 16.44p 16.25p 24.28p 513
23/02/2015 16.71p 16.71p 16.05p 24.28p 26
20/02/2015 16.14p 16.55p 15.77p 24.28p 0
19/02/2015 16.70p 16.70p 15.95p 24.28p 1538
18/02/2015 16.66p 16.77p 16.50p 24.28p 5656
17/02/2015 16.05p 16.51p 15.93p 24.28p 0
16/02/2015 15.20p 16.14p 15.20p 24.28p 857
13/02/2015 14.77p 15.10p 14.43p 24.28p 0
12/02/2015 14.45p 14.65p 14.24p 24.28p 0
11/02/2015 14.63p 15.08p 14.16p 24.28p 0
10/02/2015 14.94p 15.23p 14.52p 24.28p 0
09/02/2015 14.75p 15.01p 14.75p 24.28p 100
06/02/2015 14.89p 14.95p 14.57p 24.28p 0
05/02/2015 14.40p 14.85p 14.34p 24.28p 0
04/02/2015 14.67p 14.94p 14.38p 24.28p 0
03/02/2015 14.78p 14.92p 14.51p 24.28p 1159
02/02/2015 14.19p 14.49p 14.12p 24.28p 2177
30/01/2015 14.29p 14.53p 13.90p 24.28p 0
29/01/2015 14.47p 14.47p 13.99p 24.28p 2200
28/01/2015 15.33p 15.39p 14.56p 24.28p 0
27/01/2015 15.67p 15.77p 14.85p 24.28p 0
26/01/2015 14.73p 15.56p 14.73p 24.28p 800
23/01/2015 15.16p 15.29p 14.80p 24.28p 0
22/01/2015 15.02p 15.20p 14.70p 24.28p 0
21/01/2015 14.60p 14.71p 14.14p 24.28p 4893
20/01/2015 14.30p 14.77p 14.30p 24.28p 10094
19/01/2015 14.02p 14.23p 13.71p 24.28p 0
16/01/2015 13.95p 14.09p 13.65p 24.28p 0
15/01/2015 13.07p 13.90p 13.07p 24.28p 110
14/01/2015 13.00p 13.48p 12.57p 24.28p 0
13/01/2015 13.14p 13.40p 12.86p 24.28p 0
12/01/2015 13.38p 13.38p 13.05p 24.28p 6516
09/01/2015 13.81p 14.11p 13.07p 24.28p 0
08/01/2015 13.62p 13.83p 13.57p 24.28p 3371
07/01/2015 13.48p 13.85p 13.23p 24.28p 0
06/01/2015 13.31p 13.56p 13.30p 24.28p 59000
05/01/2015 14.01p 14.01p 13.07p 24.28p 3193
02/01/2015 13.84p 14.02p 13.41p 24.28p 0
31/12/2014 13.72p 13.72p 13.72p 24.28p 0
30/12/2014 13.81p 14.20p 13.57p 24.28p 0
29/12/2014 14.13p 14.13p 13.65p 24.28p 0
24/12/2014 13.81p 13.86p 13.81p 24.28p 0
23/12/2014 13.53p 13.81p 13.44p 24.28p 592
22/12/2014 13.78p 13.84p 13.44p 24.28p 0

*Close Price adjusted for both dividends and splits