Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
02/12/2016 10,287.50p 10,490.00p 10,287.50p 10,400.00p 452523
01/12/2016 9,995.50p 10,430.00p 9,995.50p 10,375.00p 635608
30/11/2016 9,487.50p 10,060.00p 9,455.00p 9,992.50p 544465
29/11/2016 9,797.00p 9,805.00p 9,495.00p 9,537.50p 511380
28/11/2016 9,936.00p 9,936.00p 9,775.00p 9,824.50p 265850
25/11/2016 10,250.00p 10,250.00p 10,017.50p 10,017.50p 159233
24/11/2016 10,138.50p 10,398.75p 10,138.50p 10,375.00p 48635
23/11/2016 10,126.50p 10,220.00p 10,050.00p 10,089.00p 246229
22/11/2016 10,350.00p 10,350.00p 10,115.00p 10,134.00p 23204
21/11/2016 10,060.00p 10,330.00p 10,060.00p 10,287.50p 164024
18/11/2016 10,064.50p 10,099.60p 9,985.00p 10,064.50p 205756
17/11/2016 10,079.50p 10,235.00p 10,079.50p 10,166.00p 270703
16/11/2016 10,124.00p 10,261.25p 10,055.00p 10,111.50p 250840
15/11/2016 9,625.50p 10,055.00p 9,625.50p 10,044.50p 246024
14/11/2016 9,458.00p 9,670.00p 9,458.00p 9,537.50p 167277
11/11/2016 9,642.50p 9,655.00p 9,360.00p 9,362.50p 94517
10/11/2016 9,468.00p 9,675.00p 8,704.35p 9,292.50p 344507
09/11/2016 8,753.50p 9,085.00p 8,705.00p 9,068.00p 259437
08/11/2016 9,100.00p 9,100.00p 8,907.50p 8,995.00p 485561
07/11/2016 9,018.50p 9,142.50p 8,995.00p 9,052.50p 23896
04/11/2016 8,978.00p 8,978.00p 8,754.37p 8,785.50p 82914
03/11/2016 8,828.00p 9,020.00p 8,828.00p 9,010.00p 45898
02/11/2016 9,135.50p 9,180.00p 8,785.00p 8,840.00p 407051
01/11/2016 9,336.00p 9,357.50p 9,202.50p 9,210.00p 114981
31/10/2016 9,283.00p 9,475.00p 9,245.00p 9,275.50p 78910
28/10/2016 9,368.00p 9,368.00p 9,290.00p 9,368.00p 195030
27/10/2016 9,225.50p 9,480.00p 9,179.37p 9,337.50p 253003
26/10/2016 9,200.00p 9,250.00p 9,040.36p 9,192.50p 152320
25/10/2016 9,275.50p 9,275.50p 9,160.00p 9,168.00p 59705
24/10/2016 9,112.50p 9,287.50p 9,112.50p 9,202.50p 124375
21/10/2016 9,143.00p 9,175.00p 9,055.00p 9,112.50p 174565
20/10/2016 9,430.50p 9,470.00p 9,093.64p 9,142.50p 138446
19/10/2016 9,268.00p 9,315.00p 9,202.50p 9,268.00p 38192
18/10/2016 9,188.00p 9,325.00p 9,050.00p 9,087.50p 20401
17/10/2016 9,256.00p 9,310.50p 9,155.00p 9,256.00p 95253
14/10/2016 9,223.00p 9,307.50p 9,223.00p 9,285.50p 62191
13/10/2016 9,235.50p 9,297.50p 9,135.00p 9,215.00p 69617
12/10/2016 9,240.00p 9,415.62p 9,205.00p 9,250.00p 126938
11/10/2016 9,235.50p 9,381.63p 9,210.00p 9,250.00p 62475
10/10/2016 8,945.00p 9,260.00p 8,945.00p 9,228.00p 86336
07/10/2016 8,863.00p 9,025.00p 8,863.00p 8,983.00p 64403
06/10/2016 8,888.00p 8,935.00p 8,775.35p 8,860.00p 76673
05/10/2016 8,769.00p 8,842.50p 8,694.55p 8,842.50p 101230
04/10/2016 8,751.00p 8,795.00p 8,650.00p 8,723.00p 35272
03/10/2016 8,610.00p 8,880.00p 8,610.00p 8,780.50p 158944
30/09/2016 8,428.00p 8,645.00p 8,428.00p 8,612.50p 111473
29/09/2016 8,632.50p 8,685.00p 8,535.00p 8,585.50p 58209
28/09/2016 8,191.00p 8,260.00p 8,165.36p 8,191.00p 94783
27/09/2016 8,233.00p 8,257.50p 8,040.30p 8,128.00p 166977
26/09/2016 8,330.50p 8,330.50p 8,185.00p 8,235.00p 147093
23/09/2016 8,370.50p 8,440.00p 8,335.00p 8,387.50p 24544
22/09/2016 8,130.50p 8,412.50p 8,130.50p 8,412.50p 33443
21/09/2016 8,215.50p 8,347.50p 8,120.00p 8,225.50p 347224
20/09/2016 8,325.50p 8,392.60p 8,140.00p 8,223.00p 213522
19/09/2016 8,340.00p 8,540.00p 8,291.05p 8,525.50p 115612
16/09/2016 8,286.50p 8,396.68p 8,232.50p 8,375.50p 112963
15/09/2016 8,478.00p 8,478.00p 8,275.00p 8,395.00p 88459
14/09/2016 8,467.50p 8,640.00p 8,460.00p 8,547.50p 82927
13/09/2016 8,663.00p 8,674.33p 8,465.00p 8,550.00p 196646
12/09/2016 8,980.00p 8,980.00p 8,520.00p 8,633.00p 198068
09/09/2016 9,006.50p 9,140.00p 8,963.79p 9,028.00p 114849
08/09/2016 9,109.50p 9,109.50p 8,941.00p 8,941.00p 106972
07/09/2016 9,010.50p 9,045.00p 8,947.50p 9,010.50p 5091
06/09/2016 9,107.00p 9,107.00p 8,918.00p 8,918.00p 22497
05/09/2016 8,965.50p 9,065.00p 8,917.50p 8,975.50p 114161
02/09/2016 8,598.50p 8,940.00p 8,550.00p 8,912.50p 69200
01/09/2016 9,043.00p 9,043.00p 8,615.00p 8,662.50p 289920
31/08/2016 9,100.00p 9,100.00p 8,997.50p 8,997.50p 13099
30/08/2016 9,110.50p 9,185.00p 9,070.00p 9,110.50p 107024
26/08/2016 9,153.50p 9,210.00p 9,115.00p 9,153.50p 1172951
25/08/2016 9,206.00p 9,206.00p 9,067.50p 9,170.50p 907030
24/08/2016 9,251.00p 9,362.50p 9,190.00p 9,251.00p 96559
23/08/2016 9,313.00p 9,327.50p 9,180.00p 9,273.00p 70477
22/08/2016 9,295.00p 9,300.00p 9,240.00p 9,295.00p 5899
19/08/2016 9,373.00p 9,379.41p 9,300.00p 9,373.00p 24155
18/08/2016 9,325.50p 9,365.00p 9,282.50p 9,325.50p 39745
17/08/2016 9,481.50p 9,481.50p 9,183.88p 9,325.50p 41365
16/08/2016 9,191.00p 9,485.00p 9,191.00p 9,400.00p 31639
15/08/2016 9,295.50p 9,295.50p 9,112.50p 9,183.00p 98730
12/08/2016 9,273.00p 9,298.12p 9,225.00p 9,273.00p 231735
11/08/2016 9,133.00p 9,200.00p 9,007.50p 9,200.00p 188268
10/08/2016 9,148.50p 9,205.00p 9,070.00p 9,148.50p 80000
09/08/2016 8,889.00p 9,245.00p 8,889.00p 9,182.50p 116862
08/08/2016 8,873.00p 8,990.00p 8,771.21p 8,978.00p 111835
05/08/2016 8,825.50p 8,852.50p 8,772.50p 8,825.50p 71180
04/08/2016 8,620.50p 8,857.50p 8,620.50p 8,805.00p 90100
03/08/2016 8,495.00p 8,590.00p 8,440.00p 8,568.00p 117494
02/08/2016 8,850.00p 8,850.00p 8,505.00p 8,585.50p 323305
01/08/2016 9,180.50p 9,197.50p 8,850.00p 8,897.50p 54925
29/07/2016 9,033.00p 9,134.37p 8,945.00p 8,995.00p 77874
28/07/2016 9,380.50p 9,407.50p 9,002.50p 9,007.50p 767341
27/07/2016 8,752.50p 9,000.00p 8,752.50p 8,945.00p 11628
26/07/2016 8,430.50p 8,820.00p 8,430.50p 8,770.50p 76130
25/07/2016 8,868.00p 8,877.83p 8,817.50p 8,868.00p 66132
22/07/2016 9,075.00p 9,075.00p 8,860.00p 8,892.50p 8661
21/07/2016 8,848.50p 9,100.00p 8,848.50p 9,047.50p 35344
20/07/2016 8,891.50p 8,920.00p 8,773.00p 8,773.00p 66159
19/07/2016 8,763.00p 8,852.50p 8,763.00p 8,852.50p 7955
18/07/2016 8,798.50p 8,952.50p 8,798.50p 8,907.50p 24483
15/07/2016 8,746.00p 8,860.00p 8,745.00p 8,860.00p 5911
14/07/2016 8,875.50p 8,875.50p 8,700.00p 8,770.50p 15119
13/07/2016 8,590.00p 8,860.62p 8,590.00p 8,783.00p 32138
12/07/2016 8,418.00p 8,697.50p 8,418.00p 8,697.50p 61759
11/07/2016 8,225.50p 8,512.50p 8,225.50p 8,512.50p 104134
08/07/2016 8,040.00p 8,085.00p 7,850.00p 8,033.00p 23206
07/07/2016 7,858.00p 8,045.00p 7,858.00p 8,045.00p 14000
06/07/2016 7,820.50p 7,943.00p 7,690.00p 7,757.50p 0
05/07/2016 8,268.00p 8,268.00p 7,930.50p 7,930.50p 9391
04/07/2016 8,356.00p 8,460.00p 8,343.24p 8,390.00p 49302
01/07/2016 8,139.00p 8,328.00p 8,080.00p 8,328.00p 10889
30/06/2016 7,948.50p 8,160.00p 7,948.50p 8,145.00p 4030
29/06/2016 7,845.00p 8,017.50p 7,845.00p 7,935.00p 83609
28/06/2016 7,813.50p 7,815.00p 7,730.00p 7,783.00p 1113
27/06/2016 7,802.00p 7,802.00p 7,537.50p 7,537.50p 28919
24/06/2016 7,553.50p 7,892.50p 7,553.50p 7,892.50p 19435
23/06/2016 8,090.00p 8,205.00p 8,007.50p 8,178.00p 7000
22/06/2016 8,080.50p 8,080.50p 8,050.00p 8,050.00p 29087
21/06/2016 7,851.00p 7,945.00p 7,851.00p 7,945.00p 115000
20/06/2016 7,800.00p 7,990.00p 7,742.50p 7,897.50p 0
17/06/2016 7,380.50p 7,742.50p 7,380.50p 7,742.50p 144
16/06/2016 7,528.00p 7,528.00p 7,400.00p 7,423.00p 50000
15/06/2016 7,643.50p 7,650.18p 7,643.50p 7,643.50p 4771
14/06/2016 7,713.00p 7,713.00p 7,570.00p 7,640.00p 4355
13/06/2016 7,763.00p 7,923.00p 7,677.50p 7,762.50p 0
10/06/2016 7,928.00p 7,928.00p 7,865.00p 7,923.00p 15919
09/06/2016 7,992.50p 7,992.50p 7,905.00p 7,970.50p 33789
08/06/2016 7,818.00p 8,056.00p 7,818.00p 7,990.00p 400061
07/06/2016 7,505.00p 7,800.00p 7,505.00p 7,762.50p 96945
06/06/2016 7,313.00p 7,480.50p 7,313.00p 7,392.50p 0
03/06/2016 7,335.50p 7,441.25p 7,290.00p 7,340.00p 936
02/06/2016 7,568.00p 7,568.00p 7,295.00p 7,318.00p 14278
01/06/2016 7,375.50p 7,375.50p 7,228.13p 7,292.50p 4420
31/05/2016 7,538.00p 7,538.00p 7,430.00p 7,460.00p 34528
27/05/2016 7,418.00p 7,470.00p 7,346.00p 7,400.00p 141070
26/05/2016 7,842.50p 7,842.50p 7,358.68p 7,412.50p 751172
25/05/2016 7,695.00p 7,845.00p 7,615.00p 7,797.50p 42753
24/05/2016 7,751.00p 7,751.00p 7,625.50p 7,625.50p 2810
23/05/2016 7,733.00p 7,733.00p 7,638.75p 7,718.00p 81512
20/05/2016 7,475.50p 7,683.00p 7,342.50p 7,683.00p 10332
19/05/2016 7,513.00p 7,513.00p 7,409.63p 7,442.50p 40041
18/05/2016 7,240.00p 7,385.00p 7,224.94p 7,330.50p 58909
17/05/2016 7,080.00p 7,080.00p 7,006.00p 7,080.00p 0
16/05/2016 7,080.00p 7,080.00p 7,006.00p 7,080.00p 0
13/05/2016 7,795.00p 7,795.00p 7,033.00p 7,033.00p 53352
12/05/2016 7,720.50p 7,905.00p 7,668.00p 7,818.00p 0
11/05/2016 7,551.00p 7,725.00p 7,551.00p 7,668.00p 348243
10/05/2016 7,431.50p 7,595.00p 7,431.50p 7,595.00p 149909
09/05/2016 7,573.00p 7,573.00p 7,380.00p 7,450.00p 47619
06/05/2016 7,330.50p 7,540.00p 7,330.50p 7,540.00p 1205
05/05/2016 7,460.00p 7,480.50p 7,384.50p 7,460.00p 0
04/05/2016 7,238.00p 7,480.50p 7,238.00p 7,480.50p 56928
03/05/2016 7,420.50p 7,420.50p 7,275.00p 7,328.00p 7843
29/04/2016 7,461.00p 7,493.75p 7,405.00p 7,405.00p 76926
28/04/2016 7,336.50p 7,430.00p 7,270.50p 7,405.00p 189599
27/04/2016 7,173.00p 7,288.75p 7,173.00p 7,270.50p 85434
26/04/2016 7,225.50p 7,225.50p 7,035.00p 7,045.00p 17089
25/04/2016 7,363.00p 7,363.00p 7,230.00p 7,283.00p 66303
22/04/2016 7,235.50p 7,320.00p 7,195.72p 7,307.50p 38428
21/04/2016 7,283.00p 7,295.00p 7,255.00p 7,292.50p 10030
20/04/2016 7,043.00p 7,178.00p 7,043.00p 7,178.00p 19194
19/04/2016 6,783.00p 7,097.50p 6,783.00p 7,085.00p 27801
18/04/2016 6,588.00p 6,772.38p 6,497.39p 6,665.50p 14900
15/04/2016 6,747.50p 6,850.00p 6,747.50p 6,842.50p 53244
14/04/2016 6,713.00p 6,838.75p 6,624.25p 6,695.00p 2192
13/04/2016 6,388.50p 6,810.00p 6,388.50p 6,770.50p 1219
12/04/2016 6,233.00p 6,395.00p 6,233.00p 6,323.00p 3774
11/04/2016 6,250.00p 6,257.50p 6,125.00p 6,257.50p 38045
08/04/2016 5,902.50p 6,195.00p 5,902.50p 6,183.00p 5297
07/04/2016 5,963.50p 6,165.00p 5,900.00p 5,912.50p 16547
06/04/2016 5,938.00p 5,972.50p 5,830.00p 5,850.00p 12315
05/04/2016 5,895.00p 5,895.00p 5,815.00p 5,833.00p 6203
04/04/2016 6,103.50p 6,103.50p 5,915.50p 5,915.50p 10327
01/04/2016 6,150.00p 6,150.00p 6,017.50p 6,080.50p 56967
31/03/2016 6,085.50p 6,327.50p 6,085.50p 6,235.00p 61209
30/03/2016 5,933.00p 6,280.00p 5,933.00p 6,250.00p 30374
29/03/2016 5,930.50p 6,011.00p 5,860.00p 5,918.00p 379
24/03/2016 6,140.00p 6,140.50p 6,081.50p 6,140.00p 0
23/03/2016 6,161.00p 6,260.00p 6,140.50p 6,140.50p 564
22/03/2016 6,156.50p 6,235.00p 6,105.00p 6,190.00p 151
21/03/2016 6,243.50p 6,243.50p 6,090.00p 6,105.00p 169
18/03/2016 6,415.50p 6,457.50p 6,392.50p 6,415.50p 143001
17/03/2016 6,250.00p 6,397.50p 6,250.00p 6,368.00p 54089
16/03/2016 6,056.00p 6,265.00p 6,056.00p 6,250.00p 6050
15/03/2016 6,271.00p 6,357.50p 6,041.00p 6,107.50p 0
14/03/2016 6,270.00p 6,385.00p 6,265.00p 6,357.50p 243969
11/03/2016 6,278.00p 6,321.50p 6,097.50p 6,300.00p 0
10/03/2016 6,079.00p 6,475.00p 6,079.00p 6,255.00p 77355
09/03/2016 6,128.00p 6,160.00p 6,065.00p 6,160.00p 1633
08/03/2016 6,420.50p 6,420.50p 6,178.00p 6,178.00p 17538
07/03/2016 6,392.50p 6,585.00p 6,115.00p 6,415.50p 40936
04/03/2016 5,828.00p 6,200.00p 5,828.00p 6,165.00p 1920
03/03/2016 5,310.00p 5,743.87p 5,310.00p 5,678.00p 296402
02/03/2016 5,883.00p 5,883.00p 5,295.00p 5,373.00p 38469
01/03/2016 5,588.00p 5,792.50p 5,588.00p 5,707.50p 180552
29/02/2016 5,520.50p 5,599.38p 5,372.50p 5,545.00p 55920
26/02/2016 5,265.00p 5,540.00p 5,265.00p 5,540.00p 105989
25/02/2016 5,005.50p 5,090.95p 5,005.50p 5,030.50p 907
24/02/2016 5,116.50p 5,116.50p 4,849.00p 4,896.50p 40534
23/02/2016 5,046.00p 5,160.00p 5,046.00p 5,097.50p 10162
22/02/2016 4,987.00p 5,135.00p 4,987.00p 5,125.50p 71284

*Close Price adjusted for both dividends and splits