SGS SA (0QMI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. SGS SA

Date Open High Low Close* Volume
10/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
09/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
06/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
05/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
04/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
03/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
02/11/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
30/10/2020 240,657.25p 240,657.25p 240,657.25p 240,657.25p 0
29/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
28/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
27/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
26/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
23/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
22/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
21/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
20/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
19/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
16/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
15/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
14/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
13/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
12/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
09/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
08/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
07/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
06/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
05/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
02/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
01/10/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
30/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
29/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
28/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
25/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
24/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
23/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
22/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
21/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
18/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
17/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
16/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
15/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
14/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
11/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
10/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
09/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
08/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
07/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
04/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
03/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
02/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
01/09/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
28/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
27/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
26/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
25/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
24/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
21/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
20/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
19/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
18/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
17/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
14/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
13/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
12/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
11/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
10/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
07/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
06/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
05/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
04/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
03/08/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
31/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
30/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
28/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
27/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
24/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
23/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
22/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
21/07/2020 240,657.25p 223,300.00p 223,300.00p 240,657.25p 0
20/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
17/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
16/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
15/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
14/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
13/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
10/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
09/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
08/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
07/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
06/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
03/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
02/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
01/07/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
29/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
26/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
25/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
24/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
23/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
22/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
19/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
18/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
17/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
16/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
15/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
12/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
11/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
10/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
09/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
08/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
05/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
04/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
03/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
02/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
01/06/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
29/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
28/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
27/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
26/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
22/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
21/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
20/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
19/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
18/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
15/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
14/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
13/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
12/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
11/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
07/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
06/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
05/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
01/05/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
30/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
29/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
28/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
27/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
24/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
23/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
22/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
21/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
20/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
17/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
16/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
15/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
14/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
09/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
08/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
07/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
06/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
03/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
02/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
01/04/2020 227,400.00p 223,300.00p 223,300.00p 240,657.25p 0
31/03/2020 227,400.00p 227,400.00p 219,800.00p 240,657.25p 1146
30/03/2020 224,300.00p 225,000.00p 218,300.00p 240,657.25p 5732
27/03/2020 220,475.00p 224,000.00p 219,400.00p 240,657.25p 2706
26/03/2020 218,400.00p 229,100.00p 218,400.00p 240,657.25p 8414
25/03/2020 230,000.00p 237,570.00p 224,800.00p 240,657.25p 782
24/03/2020 216,500.00p 227,589.99p 210,100.00p 240,657.25p 11400
23/03/2020 210,900.00p 220,000.00p 210,089.99p 240,657.25p 1436
20/03/2020 236,575.00p 236,575.00p 220,200.00p 240,657.25p 1818
19/03/2020 212,600.00p 226,500.00p 211,500.00p 240,657.25p 24694
18/03/2020 202,420.00p 209,700.00p 201,850.00p 240,657.25p 9945
17/03/2020 204,900.00p 208,400.00p 194,600.00p 240,657.25p 10585
16/03/2020 193,440.00p 197,400.00p 180,650.00p 240,657.25p 8774
13/03/2020 210,100.00p 219,800.00p 201,800.00p 240,657.25p 1841
12/03/2020 213,500.00p 215,700.00p 203,200.00p 240,657.25p 1615
11/03/2020 228,700.00p 229,820.00p 224,400.00p 240,657.25p 3643
10/03/2020 230,430.00p 235,420.00p 225,400.00p 240,657.25p 859
09/03/2020 224,600.00p 230,600.00p 224,500.00p 240,657.25p 896
06/03/2020 243,800.00p 244,689.99p 237,200.00p 240,657.25p 543
05/03/2020 250,400.00p 252,000.00p 245,500.00p 240,657.25p 742
04/03/2020 247,300.00p 252,700.00p 247,300.00p 240,657.25p 616
03/03/2020 244,900.00p 250,100.00p 244,900.00p 240,657.25p 5479
02/03/2020 245,700.00p 246,939.99p 238,700.00p 240,657.25p 1303
28/02/2020 240,500.00p 245,500.00p 237,200.00p 240,657.25p 5213
27/02/2020 248,400.00p 249,689.99p 242,400.00p 240,657.25p 735
26/02/2020 249,930.00p 252,700.00p 246,300.00p 240,657.25p 2012
25/02/2020 260,500.00p 260,500.00p 251,500.00p 240,657.25p 3518
24/02/2020 257,600.00p 258,500.00p 252,200.00p 240,657.25p 1492
21/02/2020 261,430.00p 264,700.00p 261,430.00p 240,657.25p 1394
20/02/2020 264,900.00p 266,200.00p 263,400.00p 240,657.25p 1719
19/02/2020 262,300.00p 264,675.00p 262,300.00p 240,657.25p 217
18/02/2020 262,200.00p 263,200.00p 261,500.00p 240,657.25p 331
17/02/2020 265,800.00p 265,800.00p 262,900.00p 240,657.25p 638
14/02/2020 264,680.00p 266,400.00p 263,100.00p 240,657.25p 1114
13/02/2020 263,300.00p 263,400.00p 259,970.00p 240,657.25p 765
12/02/2020 264,139.99p 265,275.00p 263,300.00p 240,657.25p 1401
11/02/2020 261,789.99p 264,300.00p 261,789.99p 240,657.25p 1044
10/02/2020 259,600.00p 260,960.01p 259,000.00p 240,657.25p 477
07/02/2020 262,100.00p 262,400.00p 259,300.00p 240,657.25p 727
06/02/2020 266,600.00p 267,430.00p 261,793.80p 240,657.25p 1719
05/02/2020 260,300.00p 265,000.00p 258,500.00p 240,657.25p 2265
04/02/2020 256,450.00p 261,800.00p 247,000.00p 240,657.25p 13061
03/02/2020 280,020.00p 280,020.00p 272,700.00p 240,657.25p 584
31/01/2020 280,470.00p 282,000.00p 278,000.00p 240,657.25p 1136
30/01/2020 279,800.00p 280,600.00p 277,900.00p 240,657.25p 254
29/01/2020 284,320.00p 286,470.00p 279,500.00p 240,657.25p 789
28/01/2020 278,760.01p 286,300.00p 275,500.00p 240,657.25p 554
27/01/2020 273,100.00p 273,800.00p 272,280.00p 240,657.25p 696
24/01/2020 274,700.00p 277,250.00p 273,800.00p 240,657.25p 1153

*Close Price adjusted for both dividends and splits