Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
23/07/2014 10,862.50p 10,865.00p 10,826.90p 11,787.50p 220500
22/07/2014 10,800.00p 10,880.00p 10,800.00p 11,787.50p 186033
21/07/2014 10,800.00p 10,800.00p 10,705.00p 11,787.50p 171
18/07/2014 11,337.50p 11,337.50p 10,786.20p 11,787.50p 36300
17/07/2014 11,337.50p 11,337.50p 10,840.00p 11,787.50p 278
16/07/2014 11,337.50p 11,787.50p 10,910.00p 11,787.50p 0
15/07/2014 11,337.50p 11,337.50p 10,910.00p 11,787.50p 310
14/07/2014 11,337.50p 11,337.50p 10,896.93p 11,787.50p 147210
11/07/2014 10,925.00p 11,062.50p 10,925.00p 11,787.50p 253766
10/07/2014 11,337.50p 11,337.50p 10,823.07p 11,787.50p 215347
09/07/2014 11,237.50p 11,237.50p 11,200.92p 11,787.50p 73600
08/07/2014 11,337.50p 11,505.00p 11,225.00p 11,787.50p 267531
07/07/2014 11,337.50p 11,787.50p 11,337.50p 11,787.50p 0
04/07/2014 11,600.00p 11,600.00p 11,475.00p 11,787.50p 2746
03/07/2014 11,337.50p 11,597.26p 11,337.50p 11,787.50p 6762
02/07/2014 11,337.50p 11,475.00p 11,337.50p 11,787.50p 1867
01/07/2014 11,437.50p 11,450.00p 11,325.00p 11,787.50p 2357
30/06/2014 11,387.50p 11,451.73p 11,387.50p 11,787.50p 57216
27/06/2014 12,125.00p 12,125.00p 11,737.50p 11,787.50p 0
26/06/2014 11,950.00p 11,950.00p 11,830.00p 11,787.50p 36388
25/06/2014 12,162.50p 12,162.50p 11,975.00p 11,787.50p 36
24/06/2014 12,312.50p 12,425.00p 12,262.05p 11,787.50p 242633
23/06/2014 14,962.50p 14,962.50p 12,339.60p 11,787.50p 241223
20/06/2014 12,762.50p 12,762.50p 12,432.49p 11,787.50p 234805
19/06/2014 12,762.50p 12,775.00p 11,787.50p 11,787.50p 0
18/06/2014 12,400.00p 12,500.00p 12,260.00p 11,787.50p 1647
17/06/2014 12,762.50p 12,762.50p 12,394.99p 11,787.50p 85193
16/06/2014 12,475.00p 12,737.50p 11,787.50p 11,787.50p 0
13/06/2014 12,200.00p 12,510.00p 12,200.00p 11,787.50p 8925
12/06/2014 12,200.00p 12,315.00p 12,150.00p 11,787.50p 23833
11/06/2014 12,200.00p 12,200.00p 12,150.00p 11,787.50p 16035
10/06/2014 12,200.00p 12,200.00p 12,012.50p 11,787.50p 271
09/06/2014 12,150.00p 12,200.00p 11,787.50p 11,787.50p 0
06/06/2014 12,200.00p 12,200.00p 12,096.21p 11,787.50p 6597
05/06/2014 12,050.00p 12,075.00p 12,025.00p 11,787.50p 3082
04/06/2014 12,200.00p 12,200.00p 11,787.50p 11,787.50p 0
03/06/2014 12,200.00p 12,200.00p 11,955.00p 11,787.50p 6137
02/06/2014 11,950.00p 12,050.00p 11,950.00p 11,787.50p 1586
30/05/2014 12,200.00p 12,200.00p 11,890.00p 11,787.50p 5462
29/05/2014 11,950.00p 12,200.00p 11,787.50p 11,787.50p 0
28/05/2014 11,887.50p 12,025.00p 11,887.50p 11,787.50p 6346
27/05/2014 12,200.00p 12,200.00p 11,860.00p 11,787.50p 514
23/05/2014 12,200.00p 12,200.00p 12,021.20p 11,787.50p 27980
22/05/2014 11,625.00p 12,175.00p 11,625.00p 11,787.50p 185634
21/05/2014 11,625.00p 11,979.40p 11,625.00p 11,787.50p 28108
20/05/2014 11,625.00p 11,696.17p 11,599.42p 11,787.50p 29418
19/05/2014 11,612.50p 11,700.00p 11,612.50p 11,787.50p 1700
16/05/2014 11,787.50p 11,910.00p 11,475.00p 11,787.50p 0
15/05/2014 11,625.00p 11,910.00p 11,625.00p 11,787.50p 3675
14/05/2014 11,887.50p 11,912.50p 11,625.00p 11,787.50p 0
13/05/2014 11,625.00p 11,876.44p 11,625.00p 11,800.00p 21877
12/05/2014 11,625.00p 11,898.81p 11,625.00p 11,800.00p 16280
09/05/2014 11,625.00p 11,780.00p 11,625.00p 11,737.50p 11849
08/05/2014 11,625.00p 11,906.43p 11,625.00p 11,812.50p 46803
07/05/2014 11,625.00p 11,860.00p 11,625.00p 11,787.50p 247
06/05/2014 11,850.00p 11,893.72p 11,830.00p 11,837.50p 50635
02/05/2014 11,625.00p 12,063.01p 11,625.00p 11,250.00p 1648
01/05/2014 11,550.00p 11,800.00p 11,150.00p 11,250.00p 0
30/04/2014 11,150.00p 11,800.00p 11,150.00p 11,250.00p 2700
29/04/2014 11,150.00p 11,495.00p 11,150.00p 11,250.00p 86
28/04/2014 11,262.50p 11,408.86p 11,225.00p 11,250.00p 2420
25/04/2014 11,150.00p 11,312.50p 10,650.00p 11,250.00p 0
24/04/2014 10,650.00p 11,202.36p 10,650.00p 11,087.50p 30305
23/04/2014 10,650.00p 10,800.00p 10,639.35p 10,762.50p 234736
22/04/2014 10,650.00p 10,650.00p 10,525.00p 10,600.00p 44579
17/04/2014 10,562.50p 10,650.00p 10,513.94p 10,650.00p 9414
16/04/2014 10,650.00p 10,650.00p 10,470.00p 10,525.00p 71097
15/04/2014 10,650.00p 10,650.00p 10,499.40p 10,525.00p 5704
14/04/2014 10,650.00p 10,687.50p 10,487.50p 10,550.00p 0
11/04/2014 10,687.50p 10,687.50p 10,530.00p 10,537.50p 27086
10/04/2014 11,100.00p 11,100.00p 10,810.00p 10,900.00p 718
09/04/2014 11,100.00p 11,100.00p 10,834.49p 10,912.50p 412
08/04/2014 11,100.00p 11,100.00p 10,800.00p 10,900.00p 13462
07/04/2014 11,100.00p 11,125.00p 10,950.00p 10,975.00p 0
04/04/2014 11,100.00p 11,125.00p 10,950.00p 11,037.50p 0
03/04/2014 10,962.50p 10,978.96p 10,962.50p 10,975.00p 6220
02/04/2014 11,100.00p 11,100.00p 10,975.00p 10,975.00p 254
01/04/2014 11,100.00p 11,187.50p 10,925.00p 10,937.50p 0
31/03/2014 11,025.00p 11,137.50p 11,020.00p 11,137.50p 4832
28/03/2014 10,675.00p 11,020.00p 10,675.00p 10,850.00p 5080
27/03/2014 10,825.00p 10,870.00p 10,633.92p 10,775.00p 0
26/03/2014 10,675.00p 10,870.00p 10,633.92p 10,787.50p 69142
25/03/2014 10,675.00p 10,675.00p 10,587.50p 10,637.50p 1449
24/03/2014 10,675.00p 13,000.00p 10,500.00p 10,537.50p 0
21/03/2014 13,000.00p 13,000.00p 10,675.00p 10,737.50p 210
20/03/2014 10,675.00p 10,675.00p 10,400.00p 10,575.00p 490
19/03/2014 10,675.00p 10,675.00p 10,453.62p 10,550.00p 55053
18/03/2014 10,675.00p 10,675.00p 10,275.00p 10,525.00p 0
17/03/2014 10,425.00p 10,550.00p 10,390.00p 10,550.00p 21484
14/03/2014 10,675.00p 10,675.00p 10,512.45p 10,537.50p 11451
13/03/2014 10,675.00p 10,680.00p 10,610.00p 10,612.50p 80
12/03/2014 10,675.00p 10,710.00p 10,662.50p 10,662.50p 4175
11/03/2014 10,675.00p 10,712.50p 10,675.00p 10,712.50p 6234
10/03/2014 11,125.00p 11,125.00p 10,660.29p 10,712.50p 21710
07/03/2014 11,125.00p 11,125.00p 10,778.35p 10,912.50p 7462
06/03/2014 11,125.00p 11,125.00p 10,877.31p 10,962.50p 1507
05/03/2014 11,712.50p 11,712.50p 10,760.00p 10,912.50p 11184
04/03/2014 11,200.00p 11,751.38p 11,200.00p 11,712.50p 50242
03/03/2014 11,387.50p 11,645.00p 11,375.00p 11,437.50p 580
28/02/2014 11,200.00p 11,456.40p 11,200.00p 11,362.50p 85
27/02/2014 11,200.00p 11,455.30p 11,200.00p 11,362.50p 7656
26/02/2014 11,475.00p 11,584.35p 11,412.50p 11,412.50p 97678
25/02/2014 11,575.00p 11,637.50p 11,200.00p 11,375.00p 0
24/02/2014 11,200.00p 11,550.00p 11,200.00p 11,450.00p 0
21/02/2014 11,200.00p 11,550.00p 11,200.00p 11,450.00p 20
20/02/2014 11,200.00p 11,260.00p 11,200.00p 11,237.50p 650
19/02/2014 10,950.00p 11,200.00p 10,810.00p 10,987.50p 0
18/02/2014 11,200.00p 11,200.00p 10,810.00p 10,962.50p 4465
17/02/2014 10,975.00p 11,050.00p 10,975.00p 11,050.00p 9875
14/02/2014 11,200.00p 11,200.00p 10,968.75p 11,025.00p 825
13/02/2014 11,200.00p 11,200.00p 10,888.50p 11,012.50p 45599
12/02/2014 11,200.00p 11,200.00p 10,845.00p 11,000.00p 118869
11/02/2014 10,912.50p 10,987.50p 10,907.13p 10,987.50p 221240
10/02/2014 11,200.00p 11,200.00p 10,920.00p 11,012.50p 24464
07/02/2014 11,200.00p 11,200.00p 10,910.00p 11,012.50p 538
06/02/2014 11,025.00p 11,025.00p 10,770.00p 11,012.50p 22533
05/02/2014 11,200.00p 11,200.00p 10,932.03p 11,037.50p 27443
04/02/2014 11,200.00p 11,200.00p 10,948.00p 11,000.00p 7200
03/02/2014 11,200.00p 11,200.00p 10,864.50p 10,987.50p 12900
31/01/2014 11,200.00p 11,200.00p 10,780.00p 10,937.50p 2195
30/01/2014 11,175.00p 11,240.00p 11,035.00p 11,100.00p 8157
29/01/2014 11,437.50p 11,437.50p 11,210.00p 11,312.50p 2687
28/01/2014 11,700.00p 11,700.00p 11,241.00p 11,325.00p 32748
27/01/2014 11,700.00p 11,700.00p 11,430.00p 11,537.50p 91500
24/01/2014 11,700.00p 11,700.00p 11,440.00p 11,525.00p 7034
23/01/2014 11,700.00p 11,920.00p 11,700.00p 11,825.00p 2796
22/01/2014 11,700.00p 12,100.00p 11,700.00p 11,875.00p 4957
21/01/2014 11,937.50p 11,990.00p 11,862.50p 11,862.50p 43
20/01/2014 12,075.00p 12,125.00p 11,700.00p 11,862.50p 10834
17/01/2014 11,700.00p 11,935.96p 11,700.00p 11,862.50p 2500
16/01/2014 11,700.00p 11,925.00p 11,700.00p 11,850.00p 30112
15/01/2014 11,700.00p 11,970.00p 11,700.00p 11,862.50p 20514
14/01/2014 11,700.00p 12,014.87p 11,700.00p 11,862.50p 4894
13/01/2014 11,700.00p 12,014.87p 11,700.00p 11,887.50p 1316
10/01/2014 11,700.00p 11,900.00p 11,691.54p 11,850.00p 246777
09/01/2014 11,337.50p 11,784.37p 11,337.50p 11,700.00p 13907
08/01/2014 11,337.50p 11,784.37p 11,337.50p 11,525.00p 35685
07/01/2014 11,337.50p 11,711.60p 11,337.50p 11,550.00p 49205
06/01/2014 11,337.50p 11,637.50p 11,337.50p 11,575.00p 1709
03/01/2014 11,337.50p 11,637.50p 11,337.50p 11,450.00p 871
02/01/2014 11,637.50p 11,637.50p 11,350.00p 11,437.50p 1500
31/12/2013 11,337.50p 11,537.50p 10,912.50p 11,525.00p 1239
30/12/2013 11,500.00p 11,537.50p 10,912.50p 11,512.50p 17596
27/12/2013 10,912.50p 11,425.00p 10,912.50p 11,425.00p 14000
24/12/2013 11,100.00p 11,212.50p 10,912.50p 11,212.50p 8204
23/12/2013 10,912.50p 11,200.00p 10,912.50p 11,100.00p 375
20/12/2013 10,912.50p 11,125.00p 10,912.50p 11,075.00p 25862
19/12/2013 10,912.50p 10,912.50p 10,837.50p 10,837.50p 310
18/12/2013 11,387.50p 11,387.50p 10,930.00p 10,950.00p 1
17/12/2013 11,375.00p 11,375.00p 11,240.00p 11,275.00p 53086
16/12/2013 11,387.50p 11,487.50p 11,362.50p 11,475.00p 30914
13/12/2013 11,387.50p 11,463.46p 11,387.50p 11,462.50p 1486
12/12/2013 11,900.00p 11,900.00p 11,362.50p 11,362.50p 27000
11/12/2013 11,900.00p 11,900.00p 11,640.00p 11,712.50p 1235
10/12/2013 11,350.00p 11,880.00p 11,350.00p 11,762.50p 20000
09/12/2013 11,637.50p 11,662.50p 11,350.00p 11,612.50p 10935
06/12/2013 11,350.00p 11,525.00p 11,350.00p 11,525.00p 5156
05/12/2013 11,487.50p 11,525.00p 11,350.00p 11,525.00p 2037
04/12/2013 11,887.50p 11,887.50p 11,505.31p 11,612.50p 24028
03/12/2013 11,887.50p 11,937.50p 11,662.50p 11,687.50p 9450
02/12/2013 11,937.50p 11,937.50p 11,850.00p 11,887.50p 21434
29/11/2013 11,887.50p 11,937.50p 11,850.00p 11,937.50p 75080
28/11/2013 11,962.50p 12,437.50p 11,875.00p 11,962.50p 9173
27/11/2013 11,887.50p 12,437.50p 11,887.50p 11,950.00p 22086
26/11/2013 12,437.50p 12,437.50p 11,890.00p 11,987.50p 7155
25/11/2013 12,437.50p 12,437.50p 12,025.00p 12,212.50p 25928
22/11/2013 12,437.50p 12,437.50p 12,180.00p 12,275.00p 11139
21/11/2013 12,437.50p 12,600.00p 12,400.00p 12,450.00p 2186
20/11/2013 12,437.50p 12,695.00p 12,437.50p 12,600.00p 54444
19/11/2013 12,437.50p 12,660.00p 12,400.00p 12,562.50p 126088
18/11/2013 12,737.50p 12,737.50p 12,412.50p 12,412.50p 8320
15/11/2013 12,437.50p 12,658.75p 12,437.50p 12,550.00p 5350
14/11/2013 12,662.50p 12,662.50p 12,430.00p 12,450.00p 58464
13/11/2013 12,962.50p 12,962.50p 12,523.76p 12,675.00p 21994
12/11/2013 12,962.50p 12,962.50p 12,490.00p 12,675.00p 1500
11/11/2013 12,600.00p 12,762.50p 12,589.87p 12,762.50p 148164
08/11/2013 12,962.50p 12,962.50p 12,580.00p 12,662.50p 3760
07/11/2013 12,762.50p 12,848.62p 12,725.00p 12,725.00p 261
06/11/2013 12,762.50p 12,812.50p 12,757.50p 12,812.50p 6719
05/11/2013 12,962.50p 12,962.50p 12,670.00p 12,762.50p 5949
04/11/2013 12,962.50p 12,962.50p 12,725.00p 12,825.00p 676
01/11/2013 12,962.50p 12,962.50p 12,555.00p 12,775.00p 9978
31/10/2013 12,962.50p 12,962.50p 12,600.00p 12,712.50p 5191
30/10/2013 12,962.50p 12,962.50p 12,660.42p 12,950.00p 212911
29/10/2013 12,962.50p 12,962.50p 12,830.00p 12,850.00p 188546
28/10/2013 12,962.50p 12,962.50p 12,650.00p 12,662.50p 43639
25/10/2013 12,962.50p 13,080.00p 12,962.50p 13,075.00p 77398
24/10/2013 12,962.50p 13,125.00p 12,900.00p 12,925.00p 0
23/10/2013 13,125.00p 13,125.00p 12,962.50p 13,037.50p 0
22/10/2013 12,962.50p 13,111.04p 12,962.50p 13,100.00p 693
21/10/2013 12,962.50p 13,175.00p 12,962.50p 12,962.50p 155500
18/10/2013 12,737.50p 12,962.50p 12,662.50p 12,850.00p 0
17/10/2013 12,875.00p 12,962.50p 12,662.50p 12,662.50p 0
16/10/2013 12,962.50p 12,962.50p 12,825.00p 12,875.00p 2193
15/10/2013 12,962.50p 12,962.50p 12,625.00p 12,912.50p 150
14/10/2013 12,962.50p 12,962.50p 12,400.00p 12,700.00p 0
11/10/2013 12,962.50p 12,962.50p 12,400.00p 12,737.50p 0
10/10/2013 12,962.50p 12,962.50p 12,400.00p 12,962.50p 750
09/10/2013 12,962.50p 12,962.50p 12,400.00p 12,962.50p 0
08/10/2013 12,962.50p 12,962.50p 12,400.00p 12,962.50p 9474

*Close Price adjusted for both dividends and splits