Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
19/12/2012 13,000.00p 13,550.00p 13,000.00p 13,550.00p 1339
18/12/2012 13,000.00p 13,434.45p 13,000.00p 13,000.00p 21946
17/12/2012 13,000.00p 13,265.39p 13,000.00p 13,000.00p 63087
14/12/2012 13,000.00p 13,295.00p 13,000.00p 13,000.00p 6636
13/12/2012 13,000.00p 13,625.00p 13,000.00p 13,000.00p 18230
12/12/2012 13,000.00p 13,150.00p 13,000.00p 13,000.00p 0
11/12/2012 13,000.00p 13,075.00p 13,000.00p 13,000.00p 0
10/12/2012 13,000.00p 13,075.00p 13,000.00p 13,000.00p 7564
07/12/2012 13,000.00p 13,105.00p 13,000.00p 13,000.00p 167
06/12/2012 13,000.00p 13,173.00p 13,000.00p 13,000.00p 0
05/12/2012 13,000.00p 13,173.00p 13,000.00p 13,000.00p 52856
04/12/2012 13,000.00p 13,145.00p 13,000.00p 13,000.00p 486
03/12/2012 13,000.00p 13,162.16p 13,000.00p 13,000.00p 25563
30/11/2012 13,000.00p 13,000.00p 12,950.00p 13,000.00p 52400
29/11/2012 13,000.00p 13,000.00p 12,859.42p 13,000.00p 0
28/11/2012 13,000.00p 13,000.00p 12,859.42p 13,000.00p 35000
27/11/2012 13,000.00p 13,140.00p 13,000.00p 13,000.00p 3662
26/11/2012 13,000.00p 13,000.00p 12,899.98p 13,000.00p 2500
23/11/2012 13,000.00p 13,062.50p 12,500.00p 13,000.00p 0
22/11/2012 12,500.00p 13,062.50p 12,500.00p 13,000.00p 0
21/11/2012 12,500.00p 12,950.00p 12,500.00p 12,500.00p 109
20/11/2012 12,725.00p 12,760.00p 12,500.00p 12,500.00p 14203
19/11/2012 12,400.00p 12,500.00p 11,857.99p 12,500.00p 10000
16/11/2012 12,400.00p 12,400.00p 12,140.00p 12,400.00p 1374
15/11/2012 12,400.00p 12,400.00p 12,121.13p 12,400.00p 0
14/11/2012 12,200.00p 12,400.00p 12,121.13p 12,400.00p 4000
13/11/2012 12,400.00p 12,400.00p 12,180.00p 12,400.00p 21105
12/11/2012 12,400.00p 12,447.59p 12,400.00p 12,400.00p 9000
09/11/2012 12,400.00p 12,400.00p 12,380.00p 12,400.00p 803
08/11/2012 12,400.00p 12,400.00p 12,390.00p 12,400.00p 7200
07/11/2012 12,400.00p 12,400.00p 12,400.00p 12,400.00p 9923

*Close Price adjusted for both dividends and splits