Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
18/04/2019 10,992.50p 10,992.50p 10,975.00p 10,975.00p 0
17/04/2019 11,012.50p 11,120.00p 10,925.00p 10,975.00p 2941
16/04/2019 11,015.00p 11,200.00p 10,955.00p 10,975.00p 605091
15/04/2019 11,125.00p 11,140.00p 10,935.00p 11,002.50p 377089
12/04/2019 11,292.50p 11,310.00p 11,150.00p 11,150.00p 35023
11/04/2019 11,377.50p 11,377.50p 11,190.00p 11,230.00p 220465
10/04/2019 11,452.50p 11,540.00p 11,435.00p 11,452.50p 26413
09/04/2019 11,712.50p 11,740.00p 11,384.75p 11,427.50p 78563
08/04/2019 11,485.00p 11,734.75p 11,485.00p 11,727.50p 498395
05/04/2019 11,192.50p 11,530.00p 11,192.50p 11,437.50p 19206
04/04/2019 11,305.00p 11,358.60p 11,167.50p 11,187.50p 792269
03/04/2019 11,255.00p 11,375.00p 11,255.00p 11,337.50p 44821
02/04/2019 11,132.50p 11,224.75p 11,120.00p 11,132.50p 55692
01/04/2019 10,870.00p 11,025.00p 10,760.00p 10,995.00p 19524
29/03/2019 10,700.00p 10,800.00p 10,615.00p 10,705.00p 11491
28/03/2019 10,587.50p 10,700.00p 10,545.00p 10,697.50p 26934
27/03/2019 10,775.00p 10,775.00p 10,615.00p 10,630.00p 6600
26/03/2019 10,642.50p 10,785.00p 10,505.00p 10,785.00p 30608
25/03/2019 10,552.50p 10,640.00p 10,425.00p 10,425.00p 65462
22/03/2019 11,117.50p 11,117.50p 10,615.00p 10,615.00p 119162
21/03/2019 11,132.50p 11,310.00p 10,992.51p 11,125.00p 26872
20/03/2019 11,052.50p 11,155.00p 10,980.00p 11,052.50p 36139
19/03/2019 11,070.00p 11,195.00p 11,070.00p 11,195.00p 19523
18/03/2019 11,037.50p 11,092.50p 10,965.00p 11,037.50p 33706
15/03/2019 10,895.00p 11,075.00p 10,885.00p 10,885.00p 15044
14/03/2019 10,762.50p 10,930.25p 10,762.50p 10,882.50p 20959
13/03/2019 10,542.50p 10,760.00p 10,520.00p 10,670.00p 60782
12/03/2019 10,627.50p 10,627.50p 10,450.00p 10,497.50p 189075
11/03/2019 10,567.50p 10,580.00p 10,375.00p 10,565.00p 15416
08/03/2019 10,587.50p 10,615.00p 10,385.00p 10,462.50p 53936
07/03/2019 10,865.00p 10,865.00p 10,677.50p 10,735.00p 64896
06/03/2019 10,510.00p 10,848.50p 10,510.00p 10,840.00p 176167
05/03/2019 10,387.50p 10,405.00p 10,265.00p 10,387.50p 14636
04/03/2019 10,355.00p 10,467.50p 10,330.00p 10,355.00p 39376
01/03/2019 10,487.50p 10,565.00p 10,320.00p 10,412.50p 50518
28/02/2019 10,257.50p 10,480.00p 10,180.00p 10,445.00p 22261
27/02/2019 9,891.00p 10,015.00p 9,860.00p 9,890.00p 33316
26/02/2019 9,921.50p 10,015.00p 9,862.00p 9,921.50p 17034
25/02/2019 9,973.50p 10,100.00p 9,914.00p 9,985.00p 7504
22/02/2019 9,971.00p 10,155.00p 9,960.00p 10,092.00p 17855
21/02/2019 9,945.50p 10,080.00p 9,901.00p 9,933.50p 14630
20/02/2019 10,055.00p 10,055.00p 9,970.00p 10,055.00p 12621
19/02/2019 10,325.00p 10,325.00p 10,086.50p 10,086.50p 20883
18/02/2019 10,223.00p 10,425.00p 10,200.00p 10,345.00p 470893
15/02/2019 9,971.00p 10,215.00p 9,971.00p 10,185.50p 15033
14/02/2019 9,984.50p 9,997.80p 9,853.40p 9,972.50p 86599
13/02/2019 9,840.00p 9,971.50p 9,767.00p 9,971.50p 22236
12/02/2019 9,452.00p 9,800.00p 9,430.00p 9,756.00p 20973
11/02/2019 9,358.00p 9,452.00p 9,352.00p 9,436.00p 37629
08/02/2019 9,361.00p 9,582.00p 9,254.00p 9,284.00p 12996
07/02/2019 9,689.00p 9,689.00p 9,400.00p 9,477.00p 6523
06/02/2019 9,646.00p 9,702.00p 9,620.00p 9,646.00p 27931
05/02/2019 9,678.00p 9,724.00p 9,598.00p 9,678.00p 617102
04/02/2019 9,539.00p 9,768.00p 9,539.00p 9,557.00p 104184
01/02/2019 9,547.00p 9,547.00p 9,332.00p 9,421.00p 11384
31/01/2019 9,426.00p 9,657.00p 9,426.00p 9,528.00p 13920
30/01/2019 9,403.00p 9,420.00p 9,282.00p 9,375.00p 12879
29/01/2019 9,405.00p 9,508.00p 9,200.00p 9,481.00p 10271
28/01/2019 9,585.00p 9,586.00p 9,375.00p 9,375.00p 4134
25/01/2019 9,522.00p 9,632.00p 9,522.00p 9,632.00p 14712
24/01/2019 9,583.00p 9,583.00p 9,310.00p 9,368.00p 12777
23/01/2019 9,547.00p 9,666.00p 9,452.00p 9,569.00p 314247
22/01/2019 9,609.00p 9,710.00p 9,514.00p 9,532.00p 76232
21/01/2019 9,629.00p 9,698.00p 9,534.00p 9,629.00p 28843
18/01/2019 9,474.00p 9,581.00p 9,462.00p 9,581.00p 47584
17/01/2019 9,390.00p 9,464.00p 9,334.00p 9,390.00p 1801
16/01/2019 9,628.00p 9,628.00p 9,415.00p 9,415.00p 167836
15/01/2019 9,428.00p 9,588.00p 9,324.00p 9,588.00p 122894
14/01/2019 9,376.00p 9,428.00p 9,252.00p 9,361.00p 9477
11/01/2019 9,579.00p 9,606.00p 9,390.00p 9,467.00p 14087
10/01/2019 9,579.00p 9,654.00p 9,450.00p 9,469.00p 7740
09/01/2019 9,495.00p 9,600.00p 9,359.28p 9,495.00p 386067
08/01/2019 9,093.00p 9,416.00p 9,093.00p 9,377.00p 35082
07/01/2019 9,131.00p 9,166.00p 9,050.00p 9,120.00p 11285
04/01/2019 8,824.00p 9,066.00p 8,824.00p 8,924.00p 44112
03/01/2019 8,288.00p 8,710.00p 8,288.00p 8,580.00p 94678
02/01/2019 8,257.00p 8,414.00p 8,080.00p 8,375.00p 21607
31/12/2018 8,431.00p 8,450.00p 8,431.00p 8,450.00p 0
28/12/2018 8,155.00p 8,466.00p 8,155.00p 8,450.00p 8141
27/12/2018 8,068.00p 8,068.00p 7,902.00p 8,043.00p 890
24/12/2018 8,038.00p 8,038.00p 7,972.00p 7,972.00p 0
21/12/2018 7,889.00p 8,117.63p 7,889.00p 7,972.00p 142434
20/12/2018 8,059.00p 8,090.00p 7,836.00p 7,955.00p 186397
19/12/2018 8,177.00p 8,300.00p 8,066.00p 8,276.00p 133670
18/12/2018 8,142.00p 8,275.00p 7,922.00p 8,275.00p 258565
17/12/2018 8,631.00p 8,631.00p 8,386.00p 8,440.00p 65547
14/12/2018 8,578.00p 8,674.00p 8,536.00p 8,567.00p 46604
13/12/2018 8,766.00p 8,832.00p 8,553.60p 8,678.00p 115856
12/12/2018 8,770.00p 8,966.00p 8,770.00p 8,865.00p 97529
11/12/2018 8,800.00p 8,822.00p 8,680.00p 8,770.00p 123294
10/12/2018 9,116.00p 9,116.00p 8,813.00p 8,813.00p 27028
07/12/2018 8,792.00p 9,276.00p 8,706.00p 9,276.00p 505
06/12/2018 9,178.00p 9,178.00p 8,771.00p 8,820.00p 213663
05/12/2018 9,233.00p 9,278.00p 9,188.00p 9,233.00p 82659
04/12/2018 9,673.00p 9,834.00p 9,457.00p 9,479.00p 104924
03/12/2018 9,615.00p 9,876.60p 9,615.00p 9,781.00p 46453
30/11/2018 9,430.00p 9,430.00p 9,158.80p 9,225.00p 4314
29/11/2018 9,219.00p 9,334.00p 9,190.00p 9,331.00p 20161
28/11/2018 9,244.00p 9,244.00p 9,128.00p 9,223.00p 49360
27/11/2018 9,016.00p 9,220.00p 9,016.00p 9,220.00p 15533
26/11/2018 8,728.00p 9,132.00p 8,728.00p 9,091.00p 93175
23/11/2018 8,935.00p 8,984.00p 8,586.00p 8,634.00p 137611
22/11/2018 9,366.00p 9,366.00p 9,048.00p 9,050.00p 9201
21/11/2018 9,261.00p 9,436.00p 9,240.00p 9,281.00p 70748
20/11/2018 9,787.00p 9,824.00p 9,144.00p 9,184.00p 21815
19/11/2018 10,171.00p 10,171.00p 9,820.00p 9,836.50p 109878
16/11/2018 10,340.00p 10,340.00p 9,990.00p 10,094.00p 9036
15/11/2018 9,881.00p 10,270.00p 9,881.00p 10,183.50p 16076
14/11/2018 9,829.50p 9,864.00p 9,596.00p 9,796.00p 221412
13/11/2018 9,998.00p 10,120.00p 9,974.00p 10,094.00p 126411
12/11/2018 10,017.50p 10,230.00p 10,007.00p 10,007.00p 10115
09/11/2018 10,009.50p 10,010.00p 9,678.00p 9,678.00p 107321
08/11/2018 9,640.00p 10,175.00p 9,442.00p 10,165.50p 77086
07/11/2018 10,240.00p 10,310.00p 10,085.00p 10,131.00p 69299
06/11/2018 10,380.00p 10,385.00p 10,215.00p 10,257.50p 47134
05/11/2018 10,335.00p 10,505.00p 10,241.92p 10,355.00p 31722
02/11/2018 10,465.00p 10,580.00p 10,280.00p 10,350.00p 46674
01/11/2018 10,530.00p 10,565.00p 10,235.00p 10,290.00p 432416
31/10/2018 10,315.00p 10,645.00p 10,315.00p 10,627.50p 117421
30/10/2018 10,342.50p 10,342.50p 10,045.00p 10,114.00p 71817
29/10/2018 10,367.50p 10,450.00p 10,255.00p 10,367.50p 60586
26/10/2018 10,260.00p 10,260.00p 10,078.50p 10,136.50p 126872
25/10/2018 10,005.00p 10,350.00p 10,005.00p 10,208.00p 36579
24/10/2018 10,075.00p 10,260.00p 10,039.38p 10,201.00p 144924
23/10/2018 10,355.00p 10,355.00p 10,040.00p 10,121.00p 12603
22/10/2018 11,027.50p 11,027.50p 10,490.00p 10,555.00p 15455
19/10/2018 11,032.50p 11,155.00p 10,760.00p 10,902.50p 364225
18/10/2018 11,175.00p 11,315.00p 11,050.00p 11,070.00p 82965
17/10/2018 11,465.00p 11,505.00p 11,310.00p 11,335.00p 19333
16/10/2018 11,300.00p 11,377.50p 11,300.00p 11,300.00p 3076
15/10/2018 11,395.00p 11,425.00p 11,195.00p 11,260.00p 19739
12/10/2018 11,442.50p 11,515.00p 11,180.00p 11,432.50p 201852
11/10/2018 11,325.00p 11,500.00p 11,170.25p 11,410.00p 72442
10/10/2018 12,015.00p 12,025.00p 11,860.00p 11,882.50p 116217
09/10/2018 11,685.00p 11,795.00p 11,570.00p 11,742.50p 69339
08/10/2018 11,782.50p 11,782.50p 11,350.00p 11,535.00p 21362
05/10/2018 12,187.50p 12,187.50p 11,880.00p 11,932.50p 3690
04/10/2018 12,247.50p 12,295.00p 12,130.50p 12,247.50p 414799
03/10/2018 12,335.00p 12,335.00p 12,165.00p 12,205.00p 74573
02/10/2018 12,392.50p 12,470.00p 12,262.50p 12,262.50p 212265
01/10/2018 12,070.00p 12,322.50p 12,070.00p 12,322.50p 29613
28/09/2018 12,160.00p 12,160.00p 11,897.50p 12,020.00p 12843
27/09/2018 12,265.00p 12,280.50p 12,060.00p 12,132.50p 429018
26/09/2018 12,335.00p 12,335.00p 12,177.50p 12,217.50p 223012
25/09/2018 12,135.00p 12,390.00p 12,135.00p 12,260.00p 71632
24/09/2018 11,775.00p 12,090.00p 11,775.00p 12,030.00p 69366
21/09/2018 11,572.50p 11,789.50p 11,572.50p 11,712.50p 124515
20/09/2018 11,505.00p 11,680.00p 11,453.75p 11,607.50p 15967
19/09/2018 11,377.50p 11,480.00p 11,320.25p 11,377.50p 124243
18/09/2018 11,135.00p 11,485.00p 11,122.50p 11,385.00p 60900
17/09/2018 11,125.00p 11,215.00p 11,125.00p 11,125.00p 29427
14/09/2018 11,230.00p 11,250.00p 11,146.00p 11,230.00p 74594
13/09/2018 11,430.00p 11,430.00p 11,199.75p 11,312.50p 14796
12/09/2018 10,877.50p 11,425.00p 10,877.50p 11,360.00p 421529
11/09/2018 10,852.50p 10,852.50p 10,650.00p 10,740.00p 14388
10/09/2018 10,972.50p 10,972.50p 10,737.50p 10,845.00p 18509
07/09/2018 11,122.50p 11,122.50p 10,735.00p 10,872.50p 54683
06/09/2018 11,425.00p 11,425.00p 11,160.00p 11,185.00p 26876
05/09/2018 11,577.50p 11,620.00p 11,405.00p 11,432.50p 79619
04/09/2018 11,402.50p 11,409.75p 11,300.25p 11,402.50p 24909
03/09/2018 11,440.00p 11,460.00p 11,415.00p 11,440.00p 627050
31/08/2018 11,460.00p 11,460.00p 11,407.50p 11,460.00p 4356
30/08/2018 11,495.00p 11,525.25p 11,405.25p 11,495.00p 74028
29/08/2018 11,465.00p 11,510.00p 11,426.00p 11,465.00p 75515
28/08/2018 11,622.50p 11,649.75p 11,480.00p 11,505.00p 94802
24/08/2018 11,445.00p 11,517.50p 11,405.00p 11,445.00p 45153
23/08/2018 11,572.50p 11,650.25p 11,435.00p 11,435.00p 38267
22/08/2018 11,402.50p 11,535.00p 11,359.75p 11,535.00p 35289
21/08/2018 11,195.00p 11,454.75p 11,195.00p 11,445.00p 14187
20/08/2018 11,177.50p 11,300.00p 11,135.00p 11,195.00p 101245
17/08/2018 11,105.00p 11,105.00p 10,990.00p 10,995.00p 22468
16/08/2018 11,130.00p 11,140.00p 11,090.00p 11,140.00p 18407
15/08/2018 11,312.50p 11,312.50p 10,932.50p 10,945.00p 61573
14/08/2018 11,450.00p 11,464.75p 11,304.75p 11,320.00p 36328
13/08/2018 11,217.50p 11,280.00p 11,175.00p 11,217.50p 31019
10/08/2018 11,332.50p 11,332.50p 11,225.25p 11,332.50p 22315
09/08/2018 11,295.00p 11,480.00p 11,295.00p 11,415.00p 90339
08/08/2018 11,600.00p 11,600.00p 11,315.00p 11,365.00p 113850
07/08/2018 11,425.00p 11,619.75p 11,425.00p 11,552.50p 24068
06/08/2018 11,272.50p 11,320.50p 11,217.50p 11,272.50p 38385
03/08/2018 11,465.00p 11,465.00p 11,182.50p 11,212.50p 54243
02/08/2018 11,377.50p 11,470.00p 11,365.00p 11,387.50p 100370
01/08/2018 11,840.00p 11,840.00p 11,660.00p 11,717.50p 48044
31/07/2018 12,065.00p 12,095.00p 11,827.50p 11,930.00p 64393
30/07/2018 12,022.50p 12,152.50p 12,022.50p 12,152.50p 36775
27/07/2018 12,195.00p 12,202.50p 11,880.00p 12,157.50p 96029
26/07/2018 11,870.00p 12,244.75p 11,870.00p 12,155.00p 23369
25/07/2018 12,522.50p 12,522.50p 12,122.50p 12,260.00p 149590
24/07/2018 12,227.50p 12,580.00p 12,195.00p 12,490.00p 77156
23/07/2018 12,215.00p 12,350.00p 12,180.00p 12,340.00p 44538
20/07/2018 12,115.00p 12,290.00p 12,115.00p 12,280.00p 18632
19/07/2018 12,120.00p 12,255.00p 12,091.00p 12,255.00p 6443
18/07/2018 12,040.00p 12,067.50p 11,933.75p 12,015.00p 16466
17/07/2018 12,222.50p 12,222.50p 11,797.50p 12,045.00p 43245
16/07/2018 12,372.50p 12,580.00p 12,220.00p 12,242.50p 49907
13/07/2018 12,645.00p 12,645.00p 12,332.50p 12,382.50p 31736
12/07/2018 12,557.50p 12,645.00p 12,557.50p 12,577.50p 37445
11/07/2018 12,870.00p 12,870.00p 12,590.00p 12,722.50p 30593
10/07/2018 12,795.00p 13,045.00p 12,742.50p 12,940.00p 56225
09/07/2018 12,662.50p 12,805.00p 12,415.00p 12,670.00p 13217

*Close Price adjusted for both dividends and splits