SGS SA (0QMI) Share Price

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

Date Open High Low Close* Volume
08/04/2019 2,550.50p 2,558.50p 2,542.75p 2,406.57p 1449
05/04/2019 2,540.30p 2,563.00p 2,536.00p 2,406.57p 480
04/04/2019 2,542.00p 2,545.00p 2,533.80p 2,406.57p 577
03/04/2019 2,520.00p 2,546.90p 2,520.00p 2,406.57p 1357
02/04/2019 2,496.00p 2,515.60p 2,496.00p 2,406.57p 563
01/04/2019 2,487.80p 2,498.00p 2,483.60p 2,406.57p 388
29/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
28/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
27/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
26/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
25/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
22/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
21/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
20/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
19/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
18/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
15/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
14/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
13/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
12/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
11/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
08/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
07/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
06/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
05/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
04/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
01/03/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
28/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
27/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
26/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
25/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
22/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
21/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
20/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
19/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
18/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
15/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
14/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
13/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
12/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
11/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
08/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
07/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
06/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
05/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
04/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
01/02/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
31/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
30/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
29/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
28/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
25/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
24/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
23/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
22/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
21/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
18/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
17/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
16/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
15/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
14/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
11/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
10/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
09/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
08/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
07/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
04/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
03/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
02/01/2019 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
31/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
28/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
27/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
24/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
21/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
20/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
19/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
18/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
17/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
14/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
13/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
12/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
11/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
10/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
07/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
06/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
05/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
04/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
03/12/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
30/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
29/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
28/11/2018 2,406.57p 2,413.76p 2,406.57p 2,406.57p 0
27/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
26/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
23/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
22/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
21/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
20/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
19/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
16/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
15/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
14/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
13/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
12/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
09/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
08/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
07/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
06/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
05/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
02/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
01/11/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
31/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
30/10/2018 2,406.57p 2,413.76p 2,406.57p 2,406.57p 0
29/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
26/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
25/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
24/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
23/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
22/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
19/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
18/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
17/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
16/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
15/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
12/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
11/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
10/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
09/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
08/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
05/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
04/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
03/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
02/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
01/10/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
28/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
27/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
26/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
25/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
24/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
21/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
20/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
19/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
18/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
17/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
14/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
13/09/2018 2,406.57p 2,413.76p 2,413.76p 2,406.57p 0
12/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
11/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
10/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
07/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
06/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
05/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
04/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
03/09/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
31/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
30/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
29/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
28/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
24/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
23/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
22/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
21/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
20/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
17/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
16/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
15/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
14/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
13/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
10/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
09/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
08/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
07/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
06/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
03/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
02/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
01/08/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
31/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
30/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
27/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
26/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
25/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
24/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
23/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
20/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
19/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
18/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
17/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
16/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
13/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
12/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
11/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
10/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
09/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
06/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
05/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
04/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
03/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
02/07/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
29/06/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
28/06/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0
27/06/2018 2,411.00p 2,413.76p 2,413.76p 2,406.57p 0

*Close Price adjusted for both dividends and splits