SGL Carbon SE (0MPL) Share Price

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

Date Open High Low Close* Volume
19/12/2014 13.79p 13.85p 13.35p 24.28p 42688
18/12/2014 13.35p 13.77p 13.04p 24.28p 0
17/12/2014 12.85p 13.14p 12.61p 24.28p 0
16/12/2014 12.41p 12.85p 12.16p 24.28p 70747
15/12/2014 12.83p 12.83p 12.08p 24.28p 5000
12/12/2014 13.30p 13.30p 12.75p 24.28p 345
11/12/2014 13.41p 13.77p 13.24p 24.28p 0
10/12/2014 14.12p 14.12p 13.48p 24.28p 400
09/12/2014 14.16p 14.16p 13.89p 24.28p 690
08/12/2014 14.44p 14.51p 13.99p 24.28p 0
05/12/2014 14.22p 14.26p 14.02p 24.28p 500
04/12/2014 14.60p 15.02p 14.05p 24.28p 0
03/12/2014 14.03p 14.68p 13.88p 24.28p 0
02/12/2014 14.02p 14.35p 13.78p 24.28p 0
01/12/2014 14.51p 14.89p 13.81p 24.28p 0
28/11/2014 14.55p 14.60p 14.37p 24.28p 1129
27/11/2014 15.05p 15.40p 14.50p 24.28p 0
26/11/2014 15.41p 15.41p 14.87p 24.28p 85
25/11/2014 15.26p 15.31p 14.90p 24.28p 42181
24/11/2014 14.81p 15.27p 14.81p 24.28p 838
21/11/2014 14.11p 14.45p 14.11p 24.28p 3201
20/11/2014 14.14p 14.14p 13.65p 24.28p 4032
19/11/2014 13.93p 14.05p 13.93p 24.28p 345
18/11/2014 13.61p 13.95p 13.51p 24.28p 0
17/11/2014 13.30p 13.60p 13.30p 24.28p 384
14/11/2014 13.28p 13.28p 13.19p 24.28p 258
13/11/2014 13.55p 13.55p 13.00p 24.28p 48
12/11/2014 13.88p 13.88p 13.19p 24.28p 131173
11/11/2014 14.20p 14.20p 13.89p 24.28p 206
10/11/2014 14.31p 14.44p 13.99p 24.28p 0
07/11/2014 13.81p 14.27p 13.69p 24.28p 0
06/11/2014 13.02p 14.03p 13.02p 24.28p 4423
05/11/2014 12.88p 12.88p 12.48p 24.28p 690
04/11/2014 12.69p 12.93p 12.62p 24.28p 1104
03/11/2014 12.33p 12.91p 12.25p 24.28p 0
31/10/2014 12.36p 12.39p 12.16p 24.28p 607
30/10/2014 12.73p 12.73p 12.21p 24.28p 375
29/10/2014 13.13p 13.13p 12.70p 24.28p 872
28/10/2014 13.01p 13.09p 12.82p 24.28p 2034
27/10/2014 12.94p 13.05p 12.41p 24.28p 0
24/10/2014 13.15p 13.15p 12.55p 24.28p 4151
23/10/2014 13.38p 13.38p 12.91p 24.28p 48
22/10/2014 13.72p 13.72p 13.50p 24.28p 66
21/10/2014 13.40p 13.42p 13.18p 24.28p 1944
20/10/2014 13.68p 13.68p 12.98p 24.28p 1018
17/10/2014 13.73p 13.90p 13.44p 24.28p 0
16/10/2014 13.73p 13.73p 13.15p 24.28p 112
15/10/2014 14.12p 14.31p 13.57p 24.28p 0
14/10/2014 14.30p 14.30p 13.72p 24.28p 454
13/10/2014 14.66p 15.15p 14.46p 24.28p 0
10/10/2014 15.02p 15.02p 14.89p 24.28p 7772
09/10/2014 15.61p 15.61p 15.02p 24.28p 250000
08/10/2014 14.87p 15.39p 14.87p 24.28p 2266
07/10/2014 15.59p 16.32p 14.74p 24.28p 0
06/10/2014 15.96p 16.02p 15.70p 24.28p 1
03/10/2014 16.24p 16.41p 16.17p 24.28p 0
02/10/2014 16.59p 16.59p 16.04p 24.28p 323
01/10/2014 16.47p 16.74p 16.47p 24.28p 688
30/09/2014 16.10p 16.19p 15.63p 24.28p 38125
29/09/2014 17.63p 18.55p 16.34p 24.28p 0
26/09/2014 18.55p 19.26p 18.41p 24.28p 0
25/09/2014 18.55p 18.75p 18.55p 24.28p 18166
24/09/2014 18.98p 19.23p 18.38p 24.28p 1260
23/09/2014 20.82p 21.09p 19.98p 24.28p 0
22/09/2014 21.02p 21.17p 20.80p 24.28p 498
19/09/2014 20.74p 21.00p 20.48p 24.28p 0
18/09/2014 20.46p 20.90p 20.35p 24.28p 0
17/09/2014 20.25p 20.55p 20.25p 24.28p 1650
16/09/2014 20.38p 20.93p 19.90p 24.28p 0
15/09/2014 21.90p 21.90p 20.24p 24.28p 38
12/09/2014 22.25p 22.25p 21.65p 24.28p 4
11/09/2014 22.09p 22.50p 21.85p 24.28p 0
10/09/2014 22.23p 22.54p 21.74p 24.28p 0
09/09/2014 22.74p 22.95p 21.85p 24.28p 0
08/09/2014 22.61p 22.61p 22.44p 24.28p 102
05/09/2014 22.35p 22.54p 22.23p 24.28p 464
04/09/2014 22.67p 22.67p 22.10p 24.28p 269
03/09/2014 22.41p 22.70p 22.05p 24.28p 0
02/09/2014 22.36p 22.52p 21.98p 24.28p 0
01/09/2014 22.38p 22.57p 21.92p 24.28p 0
29/08/2014 22.43p 22.43p 21.91p 24.28p 426
28/08/2014 22.90p 22.90p 22.28p 24.28p 1532
27/08/2014 23.03p 23.41p 22.64p 24.28p 0
26/08/2014 22.84p 22.93p 22.56p 24.28p 271
22/08/2014 23.39p 23.39p 22.51p 24.28p 9
21/08/2014 23.58p 23.63p 23.24p 24.28p 85
20/08/2014 24.30p 24.30p 23.51p 24.28p 1354
19/08/2014 24.27p 24.31p 23.92p 24.28p 89
18/08/2014 24.17p 24.64p 23.78p 24.28p 0
15/08/2014 24.86p 24.86p 23.86p 24.28p 2800
14/08/2014 24.48p 24.92p 24.26p 24.28p 0
13/08/2014 24.27p 24.49p 24.13p 24.28p 0
12/08/2014 24.43p 24.55p 23.93p 24.28p 245
11/08/2014 24.32p 24.70p 24.10p 24.28p 0
08/08/2014 23.09p 24.31p 23.09p 24.28p 1810
07/08/2014 23.01p 23.53p 22.97p 24.28p 57
06/08/2014 23.15p 23.21p 22.85p 24.28p 269
05/08/2014 23.17p 24.28p 22.64p 24.28p 0
04/08/2014 23.06p 23.06p 22.64p 24.28p 200
01/08/2014 23.67p 26.17p 22.91p 24.28p 0
31/07/2014 24.49p 26.17p 23.77p 24.28p 0
30/07/2014 25.42p 26.17p 24.20p 24.28p 0
29/07/2014 25.72p 26.17p 24.28p 24.28p 0
28/07/2014 25.52p 25.94p 24.28p 24.28p 0
25/07/2014 25.45p 25.78p 24.28p 24.28p 0
24/07/2014 25.30p 25.49p 24.28p 24.28p 0
23/07/2014 25.09p 25.48p 24.28p 24.28p 0
22/07/2014 24.96p 25.48p 24.28p 24.28p 0
21/07/2014 25.00p 25.48p 24.28p 24.28p 0
18/07/2014 24.94p 25.33p 24.28p 24.28p 0
17/07/2014 25.13p 25.33p 24.28p 24.28p 0
16/07/2014 24.48p 25.19p 24.48p 24.28p 588
15/07/2014 24.36p 24.50p 23.65p 24.28p 0
14/07/2014 23.83p 24.34p 23.83p 24.28p 815
11/07/2014 24.00p 24.34p 23.36p 24.28p 0
10/07/2014 24.34p 24.34p 23.79p 24.28p 2400
09/07/2014 24.21p 25.56p 23.67p 24.28p 0
08/07/2014 24.29p 25.56p 23.67p 24.28p 0
07/07/2014 25.13p 25.56p 23.67p 24.28p 0
04/07/2014 24.95p 25.51p 23.67p 24.28p 0
03/07/2014 24.64p 24.97p 23.67p 24.28p 0
02/07/2014 23.93p 24.51p 23.67p 24.28p 0
01/07/2014 24.20p 24.45p 23.67p 24.28p 0
30/06/2014 24.19p 24.19p 24.02p 24.28p 65
27/06/2014 23.76p 25.65p 23.34p 24.28p 0
26/06/2014 24.53p 25.65p 23.34p 24.28p 0
25/06/2014 24.60p 25.65p 24.27p 24.28p 0
24/06/2014 24.98p 25.65p 24.28p 24.28p 0
23/06/2014 24.97p 25.65p 24.28p 24.28p 0
20/06/2014 25.24p 25.24p 25.11p 24.28p 1600
19/06/2014 25.32p 25.69p 24.23p 24.28p 0
18/06/2014 25.07p 25.62p 24.23p 24.28p 0
17/06/2014 25.02p 25.62p 24.23p 24.28p 0
16/06/2014 24.69p 25.62p 24.23p 24.28p 0
13/06/2014 24.95p 25.62p 24.28p 24.28p 0
12/06/2014 24.91p 25.62p 24.28p 24.28p 0
11/06/2014 24.94p 25.62p 24.28p 24.28p 0
10/06/2014 25.16p 25.18p 24.80p 24.28p 228
09/06/2014 25.18p 25.18p 24.76p 24.28p 161
06/06/2014 24.86p 25.45p 24.28p 24.28p 0
05/06/2014 24.62p 24.75p 24.62p 24.28p 226
04/06/2014 24.89p 24.89p 24.68p 24.28p 464
03/06/2014 24.70p 24.89p 24.52p 24.28p 0
02/06/2014 25.23p 25.23p 24.75p 24.28p 526
30/05/2014 25.31p 25.67p 24.28p 24.28p 0
29/05/2014 25.23p 25.65p 24.28p 24.28p 0
28/05/2014 25.65p 25.65p 24.98p 24.28p 145
27/05/2014 25.11p 25.89p 25.11p 24.28p 353
23/05/2014 23.80p 24.28p 22.92p 24.28p 0
22/05/2014 23.44p 24.28p 22.92p 24.28p 0
21/05/2014 23.20p 24.28p 22.92p 24.28p 0
20/05/2014 23.42p 23.42p 23.10p 24.28p 77
19/05/2014 23.52p 24.40p 22.99p 24.28p 0
16/05/2014 23.43p 24.40p 23.32p 24.28p 0
15/05/2014 24.13p 24.13p 23.52p 24.28p 140
14/05/2014 25.09p 25.09p 24.28p 24.28p 25
13/05/2014 25.28p 25.28p 24.31p 24.70p 0
12/05/2014 24.39p 24.97p 24.39p 24.83p 197
09/05/2014 23.14p 23.30p 22.93p 23.18p 156
08/05/2014 23.33p 23.57p 22.81p 23.17p 0
07/05/2014 23.27p 23.57p 22.86p 23.13p 0
06/05/2014 23.57p 23.57p 22.99p 23.20p 36
02/05/2014 23.78p 23.78p 23.27p 23.15p 3100
01/05/2014 23.14p 23.78p 22.87p 23.15p 0
30/04/2014 23.04p 23.78p 23.04p 23.15p 28
29/04/2014 23.09p 23.40p 22.50p 23.15p 0
28/04/2014 22.83p 23.40p 22.50p 23.15p 110
25/04/2014 23.33p 23.66p 22.86p 23.15p 0
24/04/2014 23.50p 23.53p 23.19p 23.31p 64
23/04/2014 23.19p 23.47p 22.78p 23.17p 0
22/04/2014 23.23p 23.40p 22.78p 23.24p 0
17/04/2014 22.78p 23.04p 22.78p 23.01p 13431
16/04/2014 22.24p 23.00p 22.02p 22.83p 0
15/04/2014 22.63p 22.63p 22.02p 22.37p 152
14/04/2014 22.56p 23.15p 22.16p 22.70p 0
11/04/2014 23.15p 23.15p 22.48p 22.74p 1840
10/04/2014 23.69p 23.90p 23.09p 23.46p 858
09/04/2014 23.38p 23.61p 23.23p 23.52p 284
08/04/2014 23.32p 23.42p 23.01p 23.42p 2286
07/04/2014 23.54p 23.62p 23.09p 23.38p 1251
04/04/2014 24.22p 24.23p 23.90p 24.23p 1486
03/04/2014 24.76p 24.76p 24.09p 24.51p 138
02/04/2014 24.74p 25.00p 24.06p 24.59p 0
01/04/2014 24.75p 24.95p 24.06p 24.58p 0
31/03/2014 24.75p 24.91p 24.06p 24.63p 0
28/03/2014 24.30p 24.44p 24.06p 24.39p 128
27/03/2014 24.07p 24.49p 23.61p 24.06p 0
26/03/2014 23.81p 24.11p 23.61p 23.95p 140
25/03/2014 23.82p 23.82p 23.44p 23.73p 807
24/03/2014 24.36p 24.80p 23.32p 23.68p 0
21/03/2014 24.38p 24.48p 24.37p 24.37p 168
20/03/2014 24.70p 25.15p 24.00p 24.35p 0
19/03/2014 24.92p 24.92p 24.41p 24.82p 200
18/03/2014 23.90p 24.74p 23.90p 24.74p 38
17/03/2014 23.20p 24.00p 23.20p 23.78p 740
14/03/2014 23.75p 23.77p 23.44p 23.57p 99
13/03/2014 24.59p 25.01p 23.83p 24.19p 0
12/03/2014 24.70p 24.80p 24.34p 24.56p 329
11/03/2014 25.77p 26.30p 25.40p 25.40p 4265
10/03/2014 27.44p 28.76p 25.83p 26.15p 0

*Close Price adjusted for both dividends and splits