SGL Carbon SE (0MPL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. SGL Carbon SE

Date Open High Low Close* Volume
24/05/2013 28.51p 29.02p 27.48p 28.43p 0
23/05/2013 28.24p 28.92p 27.48p 28.43p 0
22/05/2013 28.86p 28.91p 28.43p 28.43p 198
21/05/2013 28.52p 29.02p 28.32p 28.69p 349
20/05/2013 28.63p 28.69p 28.25p 28.69p 24
17/05/2013 28.58p 29.19p 28.00p 28.69p 0
16/05/2013 28.50p 28.69p 28.15p 28.69p 0
15/05/2013 28.31p 28.69p 28.31p 28.69p 15
14/05/2013 28.16p 28.98p 27.42p 28.69p 1303
13/05/2013 28.58p 29.55p 27.37p 28.69p 0
10/05/2013 28.49p 29.55p 27.37p 28.69p 0
09/05/2013 28.67p 29.55p 27.37p 28.80p 0
08/05/2013 29.08p 29.55p 27.37p 28.80p 0
07/05/2013 27.37p 29.24p 27.37p 28.80p 1401
03/05/2013 26.00p 26.92p 25.28p 26.20p 0
02/05/2013 25.43p 26.59p 25.28p 26.20p 0
01/05/2013 26.30p 26.30p 25.90p 25.90p 0
30/04/2013 26.30p 26.30p 25.90p 26.20p 1045
29/04/2013 26.01p 27.01p 25.45p 26.20p 0
26/04/2013 26.53p 26.85p 26.20p 26.85p 115
25/04/2013 26.32p 26.85p 26.02p 26.85p 2152
24/04/2013 26.18p 27.14p 25.88p 26.85p 0
23/04/2013 26.73p 26.85p 25.89p 26.85p 962
22/04/2013 26.74p 26.80p 25.74p 25.74p 814
19/04/2013 26.60p 26.60p 25.74p 25.74p 369
18/04/2013 28.51p 28.51p 27.06p 27.06p 25545
17/04/2013 30.43p 30.43p 30.01p 30.40p 50
16/04/2013 30.60p 31.07p 29.69p 30.40p 0
15/04/2013 30.76p 30.76p 30.32p 30.40p 70
12/04/2013 30.81p 30.82p 30.40p 30.40p 18473
11/04/2013 30.75p 30.75p 30.40p 30.40p 3
10/04/2013 30.51p 31.33p 29.67p 30.40p 0
09/04/2013 30.33p 31.33p 29.67p 30.40p 0
08/04/2013 30.51p 31.33p 29.67p 30.40p 0
05/04/2013 30.48p 31.33p 29.69p 30.40p 0
04/04/2013 30.43p 30.85p 30.09p 30.64p 320
03/04/2013 31.13p 31.44p 29.94p 30.64p 0
02/04/2013 30.74p 31.12p 30.64p 30.64p 243
28/03/2013 30.41p 31.45p 29.90p 30.64p 0
27/03/2013 30.72p 31.45p 29.90p 30.64p 0
26/03/2013 30.89p 31.45p 30.02p 30.64p 0
25/03/2013 30.92p 31.45p 30.13p 30.78p 0
22/03/2013 30.68p 30.78p 30.68p 30.78p 2100
21/03/2013 30.68p 31.60p 30.13p 30.78p 0
20/03/2013 30.79p 31.60p 30.25p 30.78p 0
19/03/2013 30.85p 31.60p 30.26p 30.78p 0
18/03/2013 30.66p 30.78p 30.65p 30.78p 50
15/03/2013 31.51p 32.20p 31.33p 32.20p 12287
14/03/2013 30.85p 32.20p 30.85p 32.20p 1163
13/03/2013 32.34p 32.51p 31.40p 32.20p 128
12/03/2013 32.71p 33.18p 32.38p 33.18p 158
11/03/2013 32.90p 33.18p 32.29p 33.18p 600
08/03/2013 32.85p 33.18p 32.85p 33.18p 75
07/03/2013 33.04p 33.49p 31.56p 32.56p 0
06/03/2013 32.81p 33.49p 31.56p 32.56p 0
05/03/2013 31.98p 33.42p 31.56p 32.56p 0
04/03/2013 31.79p 33.11p 31.56p 32.92p 0
01/03/2013 32.58p 32.92p 32.17p 32.92p 3822
28/02/2013 33.17p 33.77p 32.03p 32.92p 0
27/02/2013 32.90p 32.97p 32.33p 32.92p 172
26/02/2013 32.65p 33.81p 32.13p 32.92p 0
25/02/2013 33.22p 33.81p 32.13p 32.92p 0
22/02/2013 32.96p 33.67p 32.13p 32.92p 0
21/02/2013 32.87p 33.60p 32.13p 32.92p 0
20/02/2013 32.67p 33.06p 32.35p 32.92p 3850
19/02/2013 32.81p 33.28p 31.86p 32.53p 0
18/02/2013 32.31p 32.53p 32.31p 32.53p 1800
15/02/2013 32.65p 33.33p 32.01p 32.60p 0
14/02/2013 32.85p 33.33p 32.01p 32.60p 0
13/02/2013 32.03p 33.33p 32.03p 32.60p 936
12/02/2013 31.09p 31.90p 30.35p 31.05p 0
11/02/2013 30.98p 31.70p 30.42p 31.05p 0
08/02/2013 30.92p 31.05p 30.92p 31.05p 80
07/02/2013 30.89p 31.95p 30.33p 31.67p 0
06/02/2013 30.75p 31.93p 30.33p 31.67p 0
05/02/2013 30.33p 31.82p 30.33p 31.67p 0
04/02/2013 31.54p 31.67p 30.34p 31.67p 136
01/02/2013 31.34p 32.23p 30.91p 31.67p 0
31/01/2013 31.67p 31.67p 30.98p 31.67p 920
30/01/2013 32.42p 33.79p 31.18p 32.00p 0
29/01/2013 32.22p 33.79p 31.31p 32.00p 0
28/01/2013 33.49p 33.79p 31.86p 32.83p 0
25/01/2013 33.00p 33.11p 32.83p 32.83p 2600
24/01/2013 33.17p 33.24p 32.40p 32.83p 285
23/01/2013 33.47p 34.20p 33.40p 34.20p 360
22/01/2013 33.58p 34.56p 33.03p 34.20p 0
21/01/2013 33.53p 34.20p 33.03p 34.20p 594
18/01/2013 33.22p 34.44p 32.79p 34.20p 0
17/01/2013 32.87p 34.28p 32.79p 34.20p 0
16/01/2013 32.94p 34.24p 32.79p 34.20p 0
15/01/2013 33.10p 34.20p 33.05p 34.20p 560
14/01/2013 33.28p 34.60p 32.99p 34.20p 0
11/01/2013 33.65p 34.20p 33.41p 34.20p 197
10/01/2013 33.97p 34.20p 33.84p 34.20p 161
09/01/2013 32.88p 33.85p 31.08p 32.63p 0
08/01/2013 32.28p 33.41p 31.08p 32.63p 0
07/01/2013 31.18p 32.22p 31.10p 31.10p 327
04/01/2013 31.29p 31.90p 30.17p 31.10p 0
03/01/2013 31.21p 31.90p 30.17p 31.10p 0
02/01/2013 30.17p 31.10p 30.17p 31.10p 3500
31/12/2012 31.10p 31.10p 30.21p 31.10p 0
28/12/2012 30.44p 31.10p 30.21p 31.10p 30
27/12/2012 30.15p 31.10p 30.00p 31.10p 6922
24/12/2012 31.10p 31.10p 30.44p 31.10p 0
21/12/2012 30.62p 31.10p 30.44p 31.10p 8
20/12/2012 30.95p 31.10p 30.71p 31.10p 1597
19/12/2012 31.20p 31.20p 30.75p 31.10p 493
18/12/2012 31.38p 31.38p 31.02p 31.10p 1013
17/12/2012 31.50p 31.50p 31.01p 31.10p 176
14/12/2012 30.46p 31.19p 30.46p 31.10p 100
13/12/2012 30.26p 31.10p 30.11p 31.10p 3078
12/12/2012 30.16p 31.18p 30.07p 31.10p 0
11/12/2012 30.24p 31.10p 30.07p 31.10p 8
10/12/2012 30.12p 31.20p 30.02p 31.10p 0
07/12/2012 30.23p 31.20p 30.02p 31.10p 0
06/12/2012 30.06p 31.10p 30.06p 31.10p 2396
05/12/2012 30.08p 31.14p 30.04p 31.10p 0
04/12/2012 30.26p 31.10p 30.07p 31.10p 666
03/12/2012 30.81p 31.10p 30.70p 31.10p 5885
30/11/2012 30.94p 31.10p 30.79p 31.10p 5526
29/11/2012 30.69p 31.10p 30.69p 31.10p 364
28/11/2012 30.35p 31.10p 30.27p 31.10p 646
27/11/2012 30.36p 31.10p 30.23p 31.10p 143
26/11/2012 30.57p 31.42p 30.08p 31.10p 0
23/11/2012 30.38p 31.39p 30.08p 31.10p 0
22/11/2012 30.52p 31.36p 30.08p 31.10p 0
21/11/2012 30.33p 31.34p 30.18p 31.10p 0
20/11/2012 30.18p 31.10p 30.18p 31.10p 1200
19/11/2012 30.02p 31.27p 29.77p 31.10p 0
16/11/2012 30.05p 31.10p 29.77p 31.10p 69
15/11/2012 30.20p 31.10p 29.98p 31.10p 604
14/11/2012 30.03p 31.31p 29.95p 31.10p 0
13/11/2012 30.00p 31.25p 29.95p 31.10p 0
12/11/2012 30.07p 31.25p 30.00p 31.10p 0
09/11/2012 30.75p 31.10p 30.21p 31.10p 58
08/11/2012 30.92p 31.81p 14.80p 31.10p 0
07/11/2012 31.06p 31.66p 14.80p 31.10p 0

*Close Price adjusted for both dividends and splits