Subsea 7 SA (0OGK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Subsea 7 SA

Date Open High Low Close* Volume
07/10/2013 12,962.50p 12,962.50p 12,400.00p 12,962.50p 11631
04/10/2013 12,962.50p 12,962.50p 12,400.00p 12,962.50p 0
03/10/2013 12,725.00p 12,962.50p 12,400.00p 12,962.50p 100
02/10/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 1314
01/10/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 0
30/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 5139
27/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 0
26/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 5000
25/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 0
24/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 315
23/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 0
20/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 0
19/09/2013 12,500.00p 12,575.00p 12,400.00p 12,400.00p 182042
18/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p -49467
17/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 17240
16/09/2013 12,400.00p 12,575.00p 12,400.00p 12,400.00p 0
13/09/2013 12,525.00p 12,575.00p 12,400.00p 12,400.00p 40800
12/09/2013 12,575.00p 12,575.00p 12,400.00p 12,400.00p 9265
11/09/2013 12,400.00p 12,550.00p 12,400.00p 12,400.00p -48010
10/09/2013 12,550.00p 12,550.00p 12,400.00p 12,400.00p 0
09/09/2013 12,400.00p 12,487.54p 12,400.00p 12,400.00p 5824
06/09/2013 12,362.50p 12,700.00p 12,025.00p 12,400.00p 400
05/09/2013 12,225.00p 12,700.00p 12,025.00p 12,400.00p 21177
04/09/2013 12,462.50p 12,700.00p 12,025.00p 12,400.00p 177909
03/09/2013 12,400.00p 12,700.00p 12,025.00p 12,400.00p 82000
02/09/2013 12,400.00p 12,700.00p 12,025.00p 12,400.00p 0
30/08/2013 12,700.00p 12,700.00p 12,025.00p 12,400.00p 0
29/08/2013 12,700.00p 12,700.00p 12,025.00p 12,400.00p 981
28/08/2013 12,400.00p 12,500.00p 12,025.00p 12,400.00p 1325
27/08/2013 12,400.00p 12,500.00p 12,025.00p 12,425.00p 7115
23/08/2013 12,400.00p 12,500.00p 12,025.00p 12,400.00p 811
22/08/2013 12,400.00p 12,500.00p 12,025.00p 12,400.00p 7988
21/08/2013 12,400.00p 12,400.00p 12,025.00p 12,400.00p 75786
20/08/2013 12,025.00p 12,400.00p 12,025.00p 12,400.00p 0
19/08/2013 12,400.00p 12,400.00p 12,109.50p 12,400.00p 725
16/08/2013 12,400.00p 12,425.00p 10,500.00p 12,400.00p 500
15/08/2013 11,837.50p 12,425.00p 10,500.00p 12,400.00p 79100
14/08/2013 11,050.00p 11,925.00p 10,500.00p 11,837.50p 50432
13/08/2013 11,287.50p 11,450.00p 10,500.00p 11,050.00p 9234
12/08/2013 11,337.50p 11,450.00p 10,500.00p 11,050.00p 125
09/08/2013 11,362.50p 11,450.00p 10,500.00p 11,050.00p 0
08/08/2013 11,050.00p 11,450.00p 10,500.00p 11,050.00p 0
07/08/2013 11,025.00p 11,450.00p 10,500.00p 11,050.00p 0
06/08/2013 11,450.00p 11,450.00p 10,500.00p 11,050.00p 0
05/08/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 0
02/08/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 0
01/08/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 0
31/07/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 0
30/07/2013 11,437.50p 11,450.00p 10,500.00p 11,450.00p 121
29/07/2013 11,287.50p 11,450.00p 10,500.00p 11,450.00p 558
26/07/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 142
25/07/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 150
24/07/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 320
23/07/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 25000
22/07/2013 11,450.00p 11,450.00p 10,500.00p 11,450.00p 20339
19/07/2013 10,962.50p 11,450.00p 10,500.00p 11,450.00p 6459
18/07/2013 11,125.00p 11,225.00p 10,500.00p 10,962.50p 0
17/07/2013 10,962.50p 11,225.00p 10,500.00p 10,962.50p 22132
16/07/2013 10,962.50p 11,225.00p 10,500.00p 10,962.50p 300
15/07/2013 11,225.00p 11,225.00p 10,500.00p 10,962.50p 0
12/07/2013 11,150.00p 11,150.00p 10,500.00p 10,962.50p 0
11/07/2013 10,962.50p 11,012.50p 10,500.00p 10,962.50p 4835
10/07/2013 10,762.50p 10,962.50p 10,500.00p 10,962.50p 4343
09/07/2013 10,962.50p 10,962.50p 10,500.00p 10,962.50p 0
08/07/2013 10,887.50p 10,962.50p 10,500.00p 10,962.50p 440
05/07/2013 10,787.50p 10,787.50p 10,500.00p 10,500.00p 300
04/07/2013 10,600.00p 10,705.00p 10,500.00p 10,500.00p 4014
03/07/2013 10,962.50p 10,962.50p 10,480.83p 10,500.00p 20595
02/07/2013 10,962.50p 10,962.50p 10,480.83p 10,962.50p 26242
01/07/2013 10,962.50p 10,962.50p 10,480.83p 10,962.50p 145
28/06/2013 10,962.50p 10,962.50p 10,518.75p 10,962.50p 27263
27/06/2013 12,500.00p 12,500.00p 10,250.00p 10,962.50p 71101
26/06/2013 12,500.00p 12,500.00p 12,357.15p 12,500.00p 0
25/06/2013 12,500.00p 12,500.00p 12,357.15p 12,500.00p 3345
24/06/2013 13,050.00p 13,050.00p 12,375.00p 12,500.00p 9351
21/06/2013 13,050.00p 13,050.00p 12,593.25p 13,050.00p 13352
20/06/2013 12,525.00p 13,050.00p 12,525.00p 13,050.00p 764
19/06/2013 12,725.00p 13,050.00p 12,725.00p 13,050.00p 126180
18/06/2013 13,050.00p 13,050.00p 12,692.58p 13,050.00p 0
17/06/2013 12,837.50p 13,050.00p 12,692.58p 13,050.00p 0
14/06/2013 13,050.00p 13,050.00p 12,692.58p 13,050.00p 186
13/06/2013 12,550.00p 13,050.00p 12,550.00p 13,050.00p 47630
12/06/2013 12,762.50p 13,050.00p 12,650.00p 13,050.00p 0
11/06/2013 12,912.50p 13,050.00p 12,650.00p 13,050.00p 1000
10/06/2013 13,062.50p 13,100.00p 13,050.00p 13,050.00p 2450
07/06/2013 12,837.50p 13,050.00p 12,837.50p 13,050.00p 299
06/06/2013 12,912.50p 13,050.00p 12,902.00p 13,050.00p 17542
05/06/2013 13,050.00p 13,113.00p 13,000.00p 13,050.00p 34510
04/06/2013 13,125.00p 13,140.00p 13,030.59p 13,050.00p 3130
03/06/2013 13,050.00p 13,075.00p 12,920.00p 13,050.00p 0
31/05/2013 13,050.00p 13,050.00p 12,920.00p 13,050.00p 70172
30/05/2013 13,050.00p 13,050.00p 12,780.00p 13,050.00p 2949
29/05/2013 12,550.00p 13,050.00p 12,510.00p 13,050.00p 0
28/05/2013 12,550.00p 12,775.00p 12,510.00p 12,550.00p 0
24/05/2013 12,550.00p 12,595.00p 12,510.00p 12,550.00p 1613
23/05/2013 12,550.00p 12,825.00p 12,500.00p 12,550.00p 0
22/05/2013 12,762.50p 12,825.00p 12,550.00p 12,550.00p 16773
21/05/2013 12,550.00p 12,740.00p 12,325.00p 12,550.00p 56336
20/05/2013 12,550.00p 13,100.00p 12,550.00p 12,550.00p 0
17/05/2013 12,550.00p 13,100.00p 12,550.00p 12,550.00p 0
16/05/2013 13,100.00p 13,100.00p 12,550.00p 12,550.00p 511
15/05/2013 13,100.00p 13,150.00p 12,887.50p 13,100.00p 0
14/05/2013 13,100.00p 13,150.00p 12,975.00p 13,100.00p 0
13/05/2013 13,075.00p 13,150.00p 13,075.00p 13,100.00p 100
10/05/2013 12,650.00p 13,100.00p 12,650.00p 13,100.00p 404
09/05/2013 12,650.00p 12,800.00p 12,625.00p 12,650.00p 0
08/05/2013 12,650.00p 12,800.00p 12,625.00p 12,650.00p 0
07/05/2013 12,625.00p 12,800.00p 12,625.00p 12,650.00p 188
03/05/2013 12,500.00p 12,650.00p 12,500.00p 12,650.00p 179867
02/05/2013 12,650.00p 12,650.00p 12,026.49p 12,650.00p 11209
01/05/2013 12,650.00p 12,650.00p 12,350.00p 12,350.00p 0
30/04/2013 12,650.00p 12,650.00p 12,350.00p 12,650.00p 500
29/04/2013 13,000.00p 13,000.00p 12,650.00p 12,650.00p 80500
26/04/2013 12,650.00p 12,825.00p 12,650.00p 12,650.00p 0
25/04/2013 12,650.00p 12,825.00p 12,650.00p 12,650.00p 44
24/04/2013 12,650.00p 12,680.00p 12,560.00p 12,650.00p 4021
23/04/2013 12,650.00p 12,650.00p 12,500.00p 12,650.00p 8000
22/04/2013 12,550.00p 12,650.00p 12,270.00p 12,650.00p 39973
19/04/2013 12,437.50p 12,650.00p 12,437.50p 12,650.00p 310
18/04/2013 12,650.00p 12,650.00p 12,268.29p 12,650.00p 5152
17/04/2013 12,650.00p 12,650.00p 12,375.00p 12,650.00p 79580
16/04/2013 12,650.00p 12,650.00p 12,650.00p 12,650.00p 554
15/04/2013 13,150.00p 13,150.00p 12,650.00p 12,650.00p 14457
12/04/2013 13,312.50p 13,328.75p 13,224.26p 13,312.50p 2588
11/04/2013 13,312.50p 13,400.00p 13,312.50p 13,312.50p 0
10/04/2013 13,312.50p 13,400.00p 13,312.50p 13,312.50p 521
09/04/2013 13,312.50p 13,475.00p 13,312.50p 13,312.50p 1633
08/04/2013 13,312.50p 13,525.00p 13,282.50p 13,312.50p 0
05/04/2013 13,525.00p 13,525.00p 13,282.50p 13,312.50p 10000
04/04/2013 13,625.00p 13,625.00p 13,550.00p 13,625.00p 1919
03/04/2013 13,437.50p 13,561.16p 13,400.00p 13,437.50p 6335
02/04/2013 13,912.50p 13,912.50p 13,450.00p 13,912.50p 13233
28/03/2013 13,912.50p 13,915.00p 13,640.45p 13,912.50p 0
27/03/2013 13,725.00p 13,915.00p 13,640.45p 13,912.50p 0
26/03/2013 13,912.50p 13,915.00p 13,640.45p 13,912.50p 11402
25/03/2013 13,912.50p 14,179.15p 13,912.50p 13,912.50p 1460
22/03/2013 13,912.50p 14,160.00p 13,912.50p 13,912.50p 1890
21/03/2013 13,975.00p 14,150.00p 13,912.50p 13,912.50p 603
20/03/2013 14,075.00p 14,075.00p 13,912.50p 13,912.50p 210
19/03/2013 14,225.00p 14,225.00p 13,912.50p 13,912.50p 7833
18/03/2013 13,912.50p 14,197.11p 13,912.50p 13,912.50p 6390
15/03/2013 13,912.50p 14,372.72p 13,912.50p 13,912.50p 9904
14/03/2013 13,912.50p 14,250.00p 13,912.50p 13,912.50p 220
13/03/2013 13,912.50p 14,325.00p 13,912.50p 13,912.50p 3985
12/03/2013 14,050.00p 14,240.65p 13,912.50p 13,912.50p 872
11/03/2013 13,912.50p 14,186.28p 13,912.50p 13,912.50p 1689
08/03/2013 13,912.50p 14,080.00p 13,912.50p 13,912.50p 5218
07/03/2013 14,075.00p 14,150.00p 13,912.50p 13,912.50p 731
06/03/2013 13,912.50p 14,075.00p 13,900.00p 13,912.50p 3876
05/03/2013 13,762.50p 14,060.38p 13,762.50p 13,912.50p 21254
04/03/2013 13,350.00p 13,675.00p 13,350.00p 13,350.00p 2828
01/03/2013 13,550.00p 13,800.00p 13,350.00p 13,350.00p 1455
28/02/2013 13,350.00p 13,640.00p 13,350.00p 13,350.00p 1897
27/02/2013 13,525.00p 13,700.00p 13,350.00p 13,350.00p 4174
26/02/2013 13,175.00p 13,450.00p 13,175.00p 13,350.00p 456
25/02/2013 13,350.00p 13,425.00p 13,162.00p 13,350.00p 0
22/02/2013 13,312.50p 13,400.00p 13,162.00p 13,350.00p 0
21/02/2013 13,350.00p 13,350.00p 13,162.00p 13,350.00p 11141
20/02/2013 13,337.50p 13,350.00p 13,329.47p 13,350.00p 34400
19/02/2013 13,350.00p 13,350.00p 13,087.78p 13,350.00p 0
18/02/2013 13,350.00p 13,350.00p 13,087.78p 13,350.00p 2500
15/02/2013 13,312.50p 13,350.00p 13,125.00p 13,350.00p 571
14/02/2013 13,337.50p 13,350.00p 13,225.00p 13,350.00p 58688
13/02/2013 13,350.00p 13,350.00p 13,255.00p 13,350.00p 5795
12/02/2013 13,175.00p 13,350.00p 13,175.00p 13,350.00p 1469
11/02/2013 13,350.00p 13,350.00p 13,160.00p 13,350.00p 401
08/02/2013 13,350.00p 13,350.00p 13,310.00p 13,350.00p 3541
07/02/2013 13,225.00p 13,538.08p 13,020.00p 13,350.00p 22824
06/02/2013 13,150.00p 13,350.00p 13,120.00p 13,350.00p 31028
05/02/2013 13,125.00p 13,376.22p 13,125.00p 13,350.00p 0
04/02/2013 13,350.00p 13,376.22p 13,150.00p 13,350.00p 0
01/02/2013 13,150.00p 13,376.22p 13,150.00p 13,350.00p 5300
31/01/2013 13,262.50p 13,368.39p 13,220.00p 13,350.00p 40355
30/01/2013 14,000.00p 14,000.00p 13,150.00p 13,350.00p 18199
29/01/2013 14,000.00p 14,000.00p 13,550.00p 14,000.00p 0
28/01/2013 13,550.00p 14,000.00p 13,550.00p 14,000.00p 1172
25/01/2013 13,700.00p 14,020.00p 13,550.00p 13,550.00p 2229
24/01/2013 13,550.00p 13,650.00p 13,550.00p 13,550.00p 1298
23/01/2013 13,550.00p 13,650.00p 13,550.00p 13,550.00p 0
22/01/2013 13,650.00p 13,650.00p 13,550.00p 13,550.00p 909
21/01/2013 13,550.00p 13,695.00p 13,550.00p 13,550.00p 9389
18/01/2013 13,550.00p 13,690.00p 13,550.00p 13,550.00p 991
17/01/2013 13,550.00p 13,650.00p 13,550.00p 13,550.00p 12312
16/01/2013 13,550.00p 13,710.00p 13,550.00p 13,550.00p 1708
15/01/2013 13,550.00p 13,662.50p 13,535.00p 13,550.00p 83359
14/01/2013 13,550.00p 13,790.00p 13,550.00p 13,550.00p 0
11/01/2013 13,550.00p 13,790.00p 13,550.00p 13,550.00p 1325
10/01/2013 13,550.00p 13,820.00p 13,550.00p 13,550.00p 15868
09/01/2013 13,550.00p 13,590.00p 13,550.00p 13,550.00p 1250
08/01/2013 13,550.00p 13,662.50p 13,550.00p 13,550.00p 0
07/01/2013 13,550.00p 13,662.50p 13,550.00p 13,550.00p 0
04/01/2013 13,550.00p 13,616.40p 13,550.00p 13,550.00p 0
03/01/2013 13,550.00p 13,616.40p 13,550.00p 13,550.00p 2959
02/01/2013 13,550.00p 13,561.60p 13,550.00p 13,550.00p 15000
31/12/2012 13,550.00p 13,550.00p 13,337.50p 13,550.00p 0
28/12/2012 13,550.00p 13,550.00p 13,337.50p 13,550.00p 0
27/12/2012 13,550.00p 13,550.00p 13,337.50p 13,550.00p 0
24/12/2012 13,337.50p 13,550.00p 13,337.50p 13,550.00p 0
21/12/2012 13,550.00p 13,550.00p 13,340.00p 13,550.00p 1110
20/12/2012 13,550.00p 13,550.00p 13,425.00p 13,550.00p 2875

*Close Price adjusted for both dividends and splits