SGS SA (0QMI) Share Price

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

Date Open High Low Close* Volume
23/01/2020 271,500.00p 272,625.00p 270,400.00p 240,657.25p 307
22/01/2020 271,600.00p 274,170.00p 271,600.00p 240,657.25p 306
21/01/2020 268,400.00p 271,300.00p 267,900.00p 240,657.25p 367
20/01/2020 269,300.00p 269,800.00p 268,800.00p 240,657.25p 987
17/01/2020 267,200.00p 269,000.00p 265,700.00p 240,657.25p 1394
16/01/2020 265,600.00p 266,000.00p 264,520.00p 240,657.25p 2130
15/01/2020 265,100.00p 265,600.00p 264,600.00p 240,657.25p 134
14/01/2020 263,900.00p 265,500.00p 262,275.00p 240,657.25p 653
13/01/2020 261,400.00p 264,175.00p 261,375.00p 240,657.25p 637
10/01/2020 262,400.00p 262,700.00p 260,900.00p 240,657.25p 294
09/01/2020 263,500.00p 263,500.00p 260,400.00p 240,657.25p 484
08/01/2020 263,375.00p 263,375.00p 261,725.00p 240,657.25p 248
07/01/2020 264,675.00p 265,675.00p 263,500.00p 240,657.25p 294
06/01/2020 263,889.99p 264,300.00p 262,200.00p 240,657.25p 444
03/01/2020 263,850.00p 266,000.00p 263,225.00p 240,657.25p 595
02/01/2020 266,160.01p 264,800.00p 264,800.00p 240,657.25p 0
31/12/2019 266,160.01p 264,800.00p 264,800.00p 240,657.25p 0
30/12/2019 266,160.01p 266,275.00p 264,275.00p 240,657.25p 139
27/12/2019 266,180.00p 267,200.00p 265,700.00p 240,657.25p 619
24/12/2019 264,510.01p 264,100.00p 264,100.00p 240,657.25p 0
23/12/2019 264,510.01p 265,875.00p 264,510.01p 240,657.25p 230
20/12/2019 263,925.00p 264,780.00p 262,920.00p 240,657.25p 483
19/12/2019 261,580.00p 262,839.99p 261,360.01p 240,657.25p 584
18/12/2019 261,400.00p 263,080.00p 261,100.00p 240,657.25p 1013
17/12/2019 262,900.00p 263,000.00p 260,520.00p 240,657.25p 311
16/12/2019 261,639.99p 262,580.00p 261,325.00p 240,657.25p 389
13/12/2019 262,375.00p 262,575.00p 259,895.00p 240,657.25p 1084
12/12/2019 261,400.00p 261,975.00p 259,000.00p 240,657.25p 260
11/12/2019 260,420.00p 261,200.00p 259,200.00p 240,657.25p 242
10/12/2019 258,980.00p 260,800.00p 257,120.00p 240,657.25p 517
09/12/2019 261,800.00p 261,800.00p 260,095.00p 240,657.25p 224
06/12/2019 258,600.00p 262,000.00p 258,600.00p 240,657.25p 753
05/12/2019 258,080.00p 260,000.00p 258,080.00p 240,657.25p 608
04/12/2019 255,600.00p 259,900.00p 255,600.00p 240,657.25p 161
03/12/2019 258,600.00p 259,200.00p 256,300.00p 240,657.25p 1219
02/12/2019 262,120.00p 263,300.00p 257,780.00p 240,657.25p 499
29/11/2019 258,860.01p 260,700.00p 258,860.01p 240,657.25p 679
28/11/2019 259,080.00p 259,600.00p 259,080.00p 240,657.25p 492
27/11/2019 259,175.00p 259,900.00p 258,350.00p 240,657.25p 121
26/11/2019 257,700.00p 258,800.00p 256,800.00p 240,657.25p 327
25/11/2019 256,900.00p 258,900.00p 256,680.00p 240,657.25p 3424
22/11/2019 256,200.00p 256,500.00p 254,500.00p 240,657.25p 179
21/11/2019 254,880.00p 257,475.00p 254,700.00p 240,657.25p 355
20/11/2019 256,000.00p 256,900.00p 254,900.00p 240,657.25p 473
19/11/2019 256,625.00p 257,600.00p 256,400.00p 240,657.25p 326
18/11/2019 254,800.00p 256,560.01p 254,600.00p 240,657.25p 208
15/11/2019 256,000.00p 256,600.00p 255,100.00p 240,657.25p 97
14/11/2019 253,800.00p 255,000.00p 253,289.99p 240,657.25p 144
13/11/2019 252,800.00p 255,300.00p 252,800.00p 240,657.25p 573
12/11/2019 252,375.00p 254,275.00p 252,100.00p 240,657.25p 598
11/11/2019 251,920.00p 252,700.00p 251,400.00p 240,657.25p 278
08/11/2019 253,200.00p 255,000.00p 251,500.00p 240,657.25p 3501
07/11/2019 256,000.00p 256,200.00p 251,875.00p 240,657.25p 262
06/11/2019 257,700.00p 258,900.00p 256,600.00p 240,657.25p 2620
05/11/2019 256,000.00p 257,170.00p 255,539.99p 240,657.25p 1505
04/11/2019 255,660.01p 257,839.99p 255,660.01p 240,657.25p 728
01/11/2019 258,200.00p 258,200.00p 255,470.00p 240,657.25p 385
31/10/2019 258,000.00p 258,000.00p 256,189.99p 240,657.25p 452
30/10/2019 256,000.00p 258,139.99p 255,580.00p 240,657.25p 495
29/10/2019 255,860.01p 255,900.00p 254,300.00p 240,657.25p 612
28/10/2019 254,300.00p 256,200.00p 254,000.00p 240,657.25p 287
25/10/2019 252,939.99p 254,500.00p 252,800.00p 240,657.25p 190
24/10/2019 249,160.01p 252,400.00p 247,875.00p 240,657.25p 439
23/10/2019 247,000.00p 248,439.99p 246,625.00p 240,657.25p 879
22/10/2019 246,275.00p 247,660.01p 245,325.00p 240,657.25p 354
21/10/2019 244,820.00p 246,250.00p 244,000.00p 240,657.25p 234
18/10/2019 246,400.00p 246,950.00p 244,500.00p 240,657.25p 495
17/10/2019 245,300.00p 247,700.00p 245,300.00p 240,657.25p 312
16/10/2019 245,275.00p 247,200.00p 245,175.00p 240,657.25p 2157
15/10/2019 245,380.00p 245,770.00p 243,900.00p 240,657.25p 531
14/10/2019 248,300.00p 248,600.00p 244,189.99p 240,657.25p 547
11/10/2019 246,660.01p 247,600.00p 244,200.00p 240,657.25p 2299
10/10/2019 237,760.01p 238,200.00p 235,600.00p 240,657.25p 249
09/10/2019 236,425.00p 237,800.00p 236,425.00p 240,657.25p 557
08/10/2019 239,675.00p 240,300.00p 235,575.00p 240,657.25p 368
07/10/2019 239,800.00p 240,800.00p 238,900.00p 240,657.25p 311
04/10/2019 237,680.00p 239,400.00p 237,550.00p 240,657.25p 303
03/10/2019 238,375.00p 239,600.00p 236,360.01p 240,657.25p 5097
02/10/2019 242,960.01p 242,960.01p 238,600.00p 240,657.25p 754
01/10/2019 248,200.00p 249,000.00p 244,100.00p 240,657.25p 556
30/09/2019 247,220.00p 247,639.99p 246,025.00p 240,657.25p 626
27/09/2019 247,200.00p 247,850.00p 246,500.00p 240,657.25p 181
26/09/2019 244,860.01p 247,600.00p 244,400.00p 240,657.25p 7378
25/09/2019 243,100.00p 243,500.00p 240,560.01p 240,657.25p 86
24/09/2019 245,360.01p 246,475.00p 243,510.01p 240,657.25p 2801
23/09/2019 244,900.00p 245,000.00p 241,980.00p 240,657.25p 1417
20/09/2019 2,498.00p 2,498.00p 2,467.40p 2,406.57p 2242
19/09/2019 2,485.60p 2,503.00p 2,484.00p 2,406.57p 1056
18/09/2019 2,452.00p 2,479.40p 2,452.00p 2,406.57p 137
17/09/2019 2,446.80p 2,460.80p 2,442.90p 2,406.57p 1107
16/09/2019 2,460.80p 2,469.80p 2,453.60p 2,406.57p 458
13/09/2019 2,498.00p 2,498.00p 2,477.00p 2,406.57p 1874
12/09/2019 2,486.00p 2,508.00p 2,483.00p 2,406.57p 137
11/09/2019 2,466.00p 2,485.00p 2,466.00p 2,406.57p 578
10/09/2019 2,497.00p 2,497.00p 2,449.00p 2,406.57p 638
09/09/2019 2,510.00p 2,517.00p 2,507.40p 2,406.57p 438
06/09/2019 2,491.60p 2,498.00p 2,483.10p 2,406.57p 154
05/09/2019 2,464.00p 2,480.00p 2,460.00p 2,406.57p 53
04/09/2019 2,475.00p 2,475.00p 2,459.00p 2,406.57p 551
03/09/2019 2,458.00p 2,477.00p 2,457.00p 2,406.57p 271
02/09/2019 2,439.50p 2,470.00p 2,421.00p 2,406.57p 433
30/08/2019 2,428.00p 2,441.00p 2,426.00p 2,406.57p 517
29/08/2019 2,369.50p 2,400.60p 2,369.50p 2,406.57p 54
28/08/2019 2,382.20p 2,382.20p 2,364.00p 2,406.57p 833
27/08/2019 2,363.00p 2,382.00p 2,359.00p 2,406.57p 513
23/08/2019 2,407.00p 2,423.00p 2,369.00p 2,406.57p 658
22/08/2019 2,388.75p 2,399.10p 2,384.00p 2,406.57p 183
21/08/2019 2,389.00p 2,406.00p 2,385.60p 2,406.57p 249
20/08/2019 2,395.00p 2,398.00p 2,362.25p 2,406.57p 8248
19/08/2019 2,379.75p 2,392.70p 2,367.00p 2,406.57p 16816
16/08/2019 2,343.00p 2,370.00p 2,343.00p 2,406.57p 1663
15/08/2019 2,350.80p 2,350.80p 2,294.00p 2,406.57p 430
14/08/2019 2,404.00p 2,404.00p 2,344.00p 2,406.57p 777
13/08/2019 2,385.00p 2,408.20p 2,369.75p 2,406.57p 146
12/08/2019 2,425.75p 2,432.00p 2,396.90p 2,406.57p 248
09/08/2019 2,403.75p 2,405.80p 2,397.40p 2,406.57p 139
08/08/2019 2,406.00p 2,411.75p 2,395.00p 2,406.57p 200
07/08/2019 2,402.25p 2,419.20p 2,395.00p 2,406.57p 688
06/08/2019 2,359.75p 2,393.80p 2,357.00p 2,406.57p 877
05/08/2019 2,383.00p 2,384.00p 2,363.00p 2,406.57p 837
02/08/2019 2,425.80p 2,446.80p 2,393.80p 2,406.57p 446
01/08/2019 2,484.00p 2,468.00p 2,468.00p 2,406.57p 0
31/07/2019 2,484.00p 2,484.90p 2,465.25p 2,406.57p 575
30/07/2019 2,489.00p 2,496.50p 2,479.20p 2,406.57p 404
29/07/2019 2,488.00p 2,511.80p 2,483.60p 2,406.57p 348
26/07/2019 2,447.00p 2,487.00p 2,447.00p 2,406.57p 1222
25/07/2019 2,454.00p 2,454.00p 2,435.00p 2,406.57p 186
24/07/2019 2,444.00p 2,452.00p 2,423.80p 2,406.57p 358
23/07/2019 2,427.40p 2,469.00p 2,423.60p 2,406.57p 312
22/07/2019 2,392.00p 2,395.80p 2,378.00p 2,406.57p 235
19/07/2019 2,429.00p 2,429.00p 2,371.00p 2,406.57p 785
18/07/2019 2,472.00p 2,481.00p 2,412.00p 2,406.57p 524
17/07/2019 2,514.75p 2,544.00p 2,514.75p 2,406.57p 529
16/07/2019 2,504.60p 2,509.00p 2,497.00p 2,406.57p 147
15/07/2019 2,503.00p 2,514.00p 2,496.00p 2,406.57p 151
12/07/2019 2,487.75p 2,490.75p 2,478.00p 2,406.57p 314
11/07/2019 2,467.40p 2,472.00p 2,460.75p 2,406.57p 103
10/07/2019 2,449.00p 2,463.00p 2,442.00p 2,406.57p 321
09/07/2019 2,474.80p 2,478.80p 2,465.00p 2,406.57p 170
08/07/2019 2,488.00p 2,490.80p 2,479.00p 2,406.57p 251
05/07/2019 2,493.00p 2,493.00p 2,472.00p 2,406.57p 130
04/07/2019 2,519.80p 2,521.80p 2,514.10p 2,406.57p 129
03/07/2019 2,540.00p 2,545.00p 2,507.20p 2,406.57p 606
02/07/2019 2,482.00p 2,520.00p 2,482.00p 2,406.57p 569
01/07/2019 2,519.40p 2,519.40p 2,471.00p 2,406.57p 1244
28/06/2019 2,457.80p 2,487.00p 2,447.00p 2,406.57p 1527
27/06/2019 2,510.00p 2,520.00p 2,506.20p 2,406.57p 880
26/06/2019 2,521.20p 2,521.20p 2,505.20p 2,406.57p 154
25/06/2019 2,539.00p 2,548.60p 2,533.00p 2,406.57p 271
24/06/2019 2,575.00p 2,575.00p 2,538.00p 2,406.57p 77
21/06/2019 2,585.00p 2,585.00p 2,545.00p 2,406.57p 6111
20/06/2019 2,582.20p 2,595.80p 2,571.00p 2,406.57p 542
19/06/2019 2,579.00p 2,579.00p 2,560.60p 2,406.57p 462
18/06/2019 2,571.00p 2,605.75p 2,559.00p 2,406.57p 100355
17/06/2019 2,581.80p 2,591.00p 2,575.00p 2,406.57p 197
14/06/2019 2,593.00p 2,593.00p 2,579.00p 2,406.57p 1050
13/06/2019 2,610.00p 2,619.00p 2,594.75p 2,406.57p 100
12/06/2019 2,607.00p 2,611.20p 2,600.40p 2,406.57p 236
11/06/2019 2,575.00p 2,602.00p 2,575.00p 2,406.57p 433
10/06/2019 2,583.25p 2,593.40p 2,593.40p 2,406.57p 0
07/06/2019 2,583.25p 2,601.00p 2,576.90p 2,406.57p 216
06/06/2019 2,567.00p 2,567.80p 2,565.80p 2,406.57p 19
05/06/2019 2,556.00p 2,588.00p 2,556.00p 2,406.57p 174
04/06/2019 2,535.00p 2,553.00p 2,532.00p 2,406.57p 207
03/06/2019 2,524.40p 2,547.00p 2,505.00p 2,406.57p 183
31/05/2019 2,519.60p 2,539.40p 2,518.00p 2,406.57p 1090
30/05/2019 2,545.60p 2,526.00p 2,526.00p 2,406.57p 0
29/05/2019 2,545.60p 2,550.90p 2,519.00p 2,406.57p 627
28/05/2019 2,547.80p 2,563.60p 2,543.25p 2,406.57p 314
24/05/2019 2,557.60p 2,557.60p 2,544.00p 2,406.57p 217
23/05/2019 2,539.40p 2,539.40p 2,528.40p 2,406.57p 20
22/05/2019 2,548.80p 2,581.20p 2,548.80p 2,406.57p 435
21/05/2019 2,550.60p 2,563.40p 2,545.80p 2,406.57p 373
20/05/2019 2,557.00p 2,557.00p 2,526.10p 2,406.57p 126
17/05/2019 2,547.00p 2,551.00p 2,539.25p 2,406.57p 1633
16/05/2019 2,526.50p 2,561.00p 2,522.50p 2,406.57p 204
15/05/2019 2,527.00p 2,527.75p 2,508.00p 2,406.57p 513
14/05/2019 2,514.75p 2,524.60p 2,502.00p 2,406.57p 366
13/05/2019 2,540.40p 2,541.40p 2,498.00p 2,406.57p 436
10/05/2019 2,574.40p 2,580.00p 2,539.75p 2,406.57p 1938
09/05/2019 2,574.00p 2,580.00p 2,544.00p 2,406.57p 343
08/05/2019 2,568.00p 2,584.00p 2,557.60p 2,406.57p 190
07/05/2019 2,623.00p 2,634.00p 2,566.60p 2,406.57p 509
03/05/2019 2,644.00p 2,649.00p 2,634.00p 2,406.57p 386
02/05/2019 2,677.60p 2,677.60p 2,648.75p 2,406.57p 544
01/05/2019 2,671.60p 2,689.00p 2,689.00p 2,406.57p 0
30/04/2019 2,671.60p 2,696.60p 2,671.60p 2,406.57p 263
29/04/2019 2,646.60p 2,669.00p 2,646.60p 2,406.57p 413
26/04/2019 2,643.00p 2,653.00p 2,640.00p 2,406.57p 247
25/04/2019 2,659.00p 2,659.00p 2,642.00p 2,406.57p 449
24/04/2019 2,666.50p 2,672.70p 2,656.00p 2,406.57p 773
23/04/2019 2,648.40p 2,659.80p 2,647.40p 2,406.57p 1538
18/04/2019 2,637.00p 2,658.00p 2,632.25p 2,406.57p 664
17/04/2019 2,616.40p 2,649.80p 2,616.40p 2,406.57p 13431
16/04/2019 2,604.00p 2,616.60p 2,604.00p 2,406.57p 309
15/04/2019 2,597.60p 2,609.75p 2,597.00p 2,406.57p 201
12/04/2019 2,587.40p 2,597.50p 2,585.75p 2,406.57p 212
11/04/2019 2,570.80p 2,591.80p 2,570.80p 2,406.57p 490
10/04/2019 2,545.60p 2,571.60p 2,544.20p 2,406.57p 998
09/04/2019 2,548.60p 2,555.60p 2,534.80p 2,406.57p 4414

*Close Price adjusted for both dividends and splits