Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
23/11/2020 8,049.00p 8,374.00p 8,049.00p 8,320.00p 23168
20/11/2020 7,867.00p 8,186.00p 7,867.00p 8,042.00p 20324
19/11/2020 7,967.00p 7,967.00p 7,792.00p 7,848.00p 7901
18/11/2020 7,977.00p 8,108.00p 7,917.09p 7,992.00p 10398
17/11/2020 7,897.00p 8,016.00p 7,861.00p 7,861.00p 5638
16/11/2020 7,622.00p 7,970.00p 7,622.00p 7,926.00p 21296
13/11/2020 7,311.00p 7,622.00p 7,311.00p 7,575.00p 26550
12/11/2020 7,124.00p 7,406.00p 7,116.00p 7,169.00p 60888
10/11/2020 7,049.00p 7,324.00p 7,049.00p 7,156.00p 111040
09/11/2020 6,624.00p 7,128.00p 6,504.00p 7,128.00p 19603
06/11/2020 6,481.00p 6,566.00p 6,382.00p 6,407.00p 12595
05/11/2020 6,671.00p 6,671.00p 6,510.00p 6,588.00p 91760
04/11/2020 6,482.00p 6,662.00p 6,482.00p 6,545.00p 6128
03/11/2020 6,590.00p 6,674.00p 6,588.00p 6,618.00p 150646
02/11/2020 6,306.00p 6,570.00p 6,270.00p 6,459.00p 7777
30/10/2020 6,066.00p 6,380.00p 6,016.00p 6,272.00p 92364
29/10/2020 6,203.00p 6,248.00p 5,952.00p 6,054.00p 24231
28/10/2020 6,442.00p 6,532.00p 6,228.00p 6,242.00p 7164
27/10/2020 6,716.00p 6,716.00p 6,596.00p 6,652.00p 9779
26/10/2020 6,684.00p 6,780.00p 6,670.00p 6,762.00p 7995
23/10/2020 6,924.00p 7,050.00p 6,861.00p 6,861.00p 7166
22/10/2020 6,751.00p 6,898.00p 6,751.00p 6,822.00p 68081
21/10/2020 7,132.00p 7,132.00p 6,854.00p 6,887.00p 11058
20/10/2020 7,159.00p 7,178.00p 7,054.00p 7,125.00p 6781
19/10/2020 7,189.00p 7,226.00p 7,116.00p 7,175.00p 6482
16/10/2020 7,222.00p 7,284.00p 7,174.00p 7,222.00p 15339
15/10/2020 7,471.00p 7,471.00p 7,157.00p 7,157.00p 3737
14/10/2020 7,495.00p 7,495.00p 7,402.00p 7,435.00p 7455
13/10/2020 7,431.00p 7,536.00p 7,408.00p 7,517.00p 23683
12/10/2020 7,366.00p 7,366.00p 7,216.00p 7,268.00p 12298
09/10/2020 7,385.00p 7,464.00p 7,326.00p 7,385.00p 32777
08/10/2020 7,308.00p 7,308.00p 7,184.00p 7,215.00p 7466
07/10/2020 7,105.00p 7,326.00p 7,105.00p 7,282.00p 10093
06/10/2020 7,158.00p 7,244.00p 7,068.00p 7,215.00p 46075
05/10/2020 6,632.00p 7,158.00p 6,632.00p 7,117.00p 26718
02/10/2020 6,598.00p 6,870.00p 6,598.00p 6,791.00p 40346
01/10/2020 6,669.00p 6,750.00p 6,556.00p 6,696.00p 18467
30/09/2020 6,538.00p 6,736.00p 6,468.00p 6,682.00p 10783
29/09/2020 6,475.00p 6,550.00p 6,360.00p 6,510.00p 20007
28/09/2020 6,350.00p 6,432.00p 6,230.00p 6,410.00p 41722
25/09/2020 6,467.00p 6,480.00p 6,226.00p 6,233.00p 8582
24/09/2020 6,529.00p 6,529.00p 6,374.00p 6,437.00p 13153
23/09/2020 6,580.00p 6,676.00p 6,580.00p 6,637.00p 11869
22/09/2020 6,489.00p 6,598.00p 6,426.00p 6,580.00p 108448
21/09/2020 6,647.00p 6,647.00p 6,390.00p 6,482.00p 15455
18/09/2020 6,688.00p 6,700.00p 6,494.00p 6,609.00p 184613
17/09/2020 6,674.00p 6,746.00p 6,622.00p 6,674.00p 6478
16/09/2020 6,674.00p 6,752.00p 6,638.00p 6,674.00p 16227
15/09/2020 6,602.00p 6,662.00p 6,552.00p 6,602.00p 4904
14/09/2020 6,717.00p 6,720.00p 6,536.00p 6,573.00p 15231
11/09/2020 6,710.00p 6,758.00p 6,682.00p 6,710.00p 5259
10/09/2020 6,832.00p 6,832.00p 6,678.00p 6,737.00p 7828
09/09/2020 6,680.00p 6,829.00p 6,656.00p 6,829.00p 1735
08/09/2020 6,825.00p 6,830.00p 6,678.00p 6,691.00p 43228
07/09/2020 6,955.00p 6,960.00p 6,758.00p 6,812.00p 8204
04/09/2020 6,842.00p 7,038.00p 6,842.00p 6,943.00p 5081
03/09/2020 6,956.00p 7,010.00p 6,938.00p 6,956.00p 23685
02/09/2020 6,901.00p 7,086.00p 6,878.00p 6,903.00p 12953
01/09/2020 7,194.00p 7,194.00p 6,868.00p 6,891.00p 17095
28/08/2020 6,874.00p 7,021.00p 6,846.00p 7,021.00p 4200
27/08/2020 6,876.00p 6,930.00p 6,810.00p 6,876.00p 27069
26/08/2020 6,814.00p 6,938.00p 6,802.00p 6,878.00p 10882
25/08/2020 6,834.00p 6,938.00p 6,796.00p 6,851.00p 23846
24/08/2020 6,785.00p 6,838.00p 6,686.00p 6,785.00p 19555
21/08/2020 6,771.00p 6,844.00p 6,620.00p 6,677.00p 29808
20/08/2020 6,771.00p 6,858.00p 6,744.00p 6,856.00p 6238
19/08/2020 6,962.00p 6,962.00p 6,840.00p 6,858.00p 30288
18/08/2020 7,066.00p 7,084.00p 6,958.00p 7,054.00p 29072
17/08/2020 7,080.00p 7,108.00p 7,042.00p 7,080.00p 9942
14/08/2020 7,271.00p 7,271.00p 6,970.00p 7,066.00p 66855
13/08/2020 7,138.00p 7,238.00p 7,120.00p 7,228.00p 8440
12/08/2020 7,460.00p 7,474.00p 7,214.00p 7,214.00p 50084
11/08/2020 7,284.00p 7,402.00p 7,250.00p 7,374.00p 3092
10/08/2020 7,015.00p 7,234.00p 7,000.00p 7,165.00p 4370
07/08/2020 7,141.00p 7,141.00p 6,936.00p 6,979.00p 13299
06/08/2020 7,208.00p 7,282.00p 7,190.00p 7,267.00p 2673
05/08/2020 7,227.00p 7,314.00p 7,188.00p 7,287.00p 5177
04/08/2020 7,018.00p 7,268.00p 7,018.00p 7,174.00p 14903
03/08/2020 6,919.00p 6,988.00p 6,738.00p 6,957.00p 30735
31/07/2020 6,964.00p 6,970.00p 6,846.00p 6,898.00p 2771
30/07/2020 7,199.00p 7,346.00p 6,820.00p 6,820.00p 75236
28/07/2020 6,805.00p 6,858.00p 6,788.00p 6,818.00p 4217
27/07/2020 6,708.00p 6,742.00p 6,606.00p 6,734.00p 2967
24/07/2020 6,679.00p 6,750.00p 6,582.00p 6,734.00p 9740
23/07/2020 6,803.00p 6,803.00p 6,710.00p 6,742.00p 10800
22/07/2020 6,935.00p 6,964.00p 6,724.00p 6,781.00p 20582
21/07/2020 6,681.00p 6,974.00p 6,636.00p 6,974.00p 33530
20/07/2020 6,722.00p 6,722.00p 6,562.00p 6,577.00p 2409
17/07/2020 6,599.00p 6,648.00p 6,534.00p 6,599.00p 18637
16/07/2020 6,376.00p 6,660.00p 6,376.00p 6,523.00p 5019
15/07/2020 6,429.00p 6,429.00p 6,294.00p 6,351.00p 11107
14/07/2020 6,312.00p 6,338.00p 6,166.00p 6,230.00p 10043
13/07/2020 6,371.00p 6,390.00p 6,292.00p 6,358.00p 14874
10/07/2020 6,177.00p 6,306.00p 6,162.00p 6,306.00p 48482
09/07/2020 6,470.00p 6,470.00p 6,372.00p 6,390.00p 2198
08/07/2020 6,362.00p 6,456.00p 6,344.00p 6,441.00p 6932
07/07/2020 6,435.00p 6,462.00p 6,354.00p 6,430.00p 8929
06/07/2020 6,477.00p 6,532.00p 6,422.00p 6,477.00p 31640
03/07/2020 6,382.00p 6,382.00p 6,248.00p 6,364.00p 11420
02/07/2020 6,628.00p 6,628.00p 6,330.00p 6,436.00p 4298
01/07/2020 6,134.00p 6,340.00p 6,114.00p 6,330.00p 14352
30/06/2020 6,283.00p 6,283.00p 6,060.00p 6,082.00p 7451
29/06/2020 6,176.00p 6,288.00p 6,124.00p 6,287.00p 19260
26/06/2020 6,651.00p 6,651.00p 6,251.00p 6,251.00p 5272
25/06/2020 6,332.00p 6,540.00p 6,270.00p 6,526.00p 38492
24/06/2020 6,702.00p 6,758.00p 6,483.00p 6,483.00p 14176
23/06/2020 6,713.00p 6,812.00p 6,659.00p 6,721.00p 6497
22/06/2020 6,647.00p 6,764.00p 6,594.00p 6,707.00p 22581
19/06/2020 6,750.00p 6,806.00p 6,598.00p 6,750.00p 20893
18/06/2020 6,637.00p 6,650.00p 6,486.00p 6,619.00p 8748
17/06/2020 6,968.00p 6,970.00p 6,656.00p 6,663.00p 15031
16/06/2020 6,757.00p 7,066.00p 6,748.00p 6,938.00p 15517
15/06/2020 6,413.00p 6,670.00p 6,402.00p 6,542.00p 17961
12/06/2020 6,382.00p 6,842.00p 6,382.00p 6,736.00p 46693
11/06/2020 6,846.00p 6,846.00p 6,560.00p 6,648.00p 80284
10/06/2020 7,134.00p 7,134.00p 6,892.00p 6,969.00p 16482
09/06/2020 7,525.00p 7,590.00p 6,899.20p 7,073.00p 127807
08/06/2020 7,198.00p 7,626.00p 7,198.00p 7,417.00p 83639
05/06/2020 6,779.00p 7,184.00p 6,730.00p 7,071.00p 44677
04/06/2020 6,743.00p 6,762.00p 6,434.00p 6,555.00p 21073
03/06/2020 6,075.00p 6,474.00p 6,075.00p 6,471.00p 60390
02/06/2020 5,737.00p 5,958.00p 5,596.00p 5,955.00p 39024
01/06/2020 5,583.00p 5,583.00p 5,582.00p 5,582.00p 0
29/05/2020 5,846.00p 5,846.00p 5,546.00p 5,582.00p 118027
28/05/2020 5,506.00p 5,924.00p 5,506.00p 5,887.00p 76888
27/05/2020 5,541.00p 5,692.00p 5,432.00p 5,477.00p 116324
26/05/2020 5,486.00p 5,556.00p 5,442.00p 5,493.00p 27003
22/05/2020 5,361.00p 5,470.00p 5,324.00p 5,349.00p 59960
21/05/2020 5,616.00p 5,616.00p 5,613.00p 5,613.00p 0
20/05/2020 5,367.00p 5,640.00p 5,367.00p 5,613.00p 15825
19/05/2020 5,512.00p 5,644.00p 5,442.00p 5,523.00p 44123
18/05/2020 5,341.00p 5,398.00p 5,254.00p 5,383.00p 12927
15/05/2020 5,239.00p 5,239.00p 5,034.00p 5,218.00p 9340
14/05/2020 5,045.00p 5,126.00p 4,941.00p 4,983.50p 7211
13/05/2020 5,328.00p 5,378.00p 5,152.00p 5,167.00p 60273
12/05/2020 5,536.00p 5,536.00p 5,362.00p 5,412.00p 46635
11/05/2020 5,587.00p 5,640.00p 5,442.00p 5,526.00p 34739
07/05/2020 5,388.00p 5,538.00p 5,362.00p 5,448.00p 53973
06/05/2020 5,515.00p 5,515.00p 5,204.00p 5,256.00p 10772
01/05/2020 5,681.00p 5,681.00p 5,657.00p 5,657.00p 0
30/04/2020 5,624.00p 5,826.00p 5,586.00p 5,657.00p 46669
29/04/2020 5,475.00p 5,860.00p 5,436.00p 5,759.00p 143053
28/04/2020 5,173.00p 5,472.00p 5,072.00p 5,340.00p 24803
27/04/2020 5,394.00p 5,400.00p 5,178.00p 5,192.00p 10936
24/04/2020 5,425.00p 5,516.00p 5,228.00p 5,516.00p 39303
23/04/2020 5,623.00p 5,623.00p 5,458.00p 5,513.00p 6460
22/04/2020 4,978.00p 5,440.00p 4,910.00p 5,403.00p 53611
21/04/2020 5,221.00p 5,221.00p 4,886.00p 5,059.50p 34483
20/04/2020 5,311.00p 5,356.00p 5,232.00p 5,314.00p 17572
17/04/2020 5,195.00p 5,298.00p 5,010.00p 5,281.00p 99868
16/04/2020 5,263.00p 5,304.00p 4,959.00p 4,987.50p 11574
15/04/2020 5,610.00p 5,610.00p 5,150.00p 5,229.00p 105866
14/04/2020 6,027.00p 6,054.00p 5,498.00p 5,601.00p 21562
09/04/2020 5,746.00p 6,042.00p 5,746.00p 6,042.00p 0
08/04/2020 5,847.00p 6,042.00p 5,730.00p 6,042.00p 8384
07/04/2020 6,115.00p 6,242.00p 6,012.00p 6,042.00p 10495
06/04/2020 5,884.00p 5,982.00p 5,716.00p 5,982.00p 5256
03/04/2020 5,475.00p 5,892.00p 5,462.00p 5,692.00p 54437
02/04/2020 5,227.00p 5,572.00p 5,180.00p 5,311.00p 142680
01/04/2020 4,829.50p 5,048.00p 4,734.00p 5,024.00p 50216
31/03/2020 4,746.00p 4,992.00p 4,746.00p 4,979.00p 70846
30/03/2020 4,244.50p 4,680.50p 4,244.50p 4,680.50p 176283
27/03/2020 4,837.50p 4,837.50p 4,575.00p 4,609.50p 55438
26/03/2020 4,735.50p 4,795.50p 4,602.00p 4,795.50p 3975
25/03/2020 4,999.00p 5,072.00p 4,646.00p 4,757.50p 9814
24/03/2020 4,468.50p 4,836.00p 4,468.50p 4,764.00p 23123
23/03/2020 4,569.00p 4,569.00p 4,057.00p 4,091.50p 16047
20/03/2020 4,577.00p 4,921.00p 4,563.00p 4,792.50p 342831
19/03/2020 4,172.00p 4,310.00p 3,869.00p 4,172.50p 45986
18/03/2020 4,885.00p 4,897.10p 4,035.00p 4,035.00p 204948
17/03/2020 5,305.00p 5,305.00p 4,744.00p 4,846.50p 12313
16/03/2020 4,964.00p 4,964.00p 4,433.00p 4,807.50p 122446
13/03/2020 5,243.00p 5,626.00p 5,194.00p 5,330.00p 35664
12/03/2020 5,082.50p 5,350.00p 4,992.00p 5,146.00p 117399
11/03/2020 6,114.00p 6,114.00p 5,444.00p 5,444.00p 26715
10/03/2020 6,337.00p 6,480.00p 6,020.00p 6,034.00p 35183
09/03/2020 5,650.00p 6,384.00p 5,650.00p 6,081.00p 439007
06/03/2020 7,832.00p 7,840.00p 7,700.00p 7,727.00p 50258
05/03/2020 8,455.00p 8,455.00p 8,048.00p 8,074.00p 16324
04/03/2020 8,676.00p 8,676.00p 8,378.80p 8,396.00p 16818
03/03/2020 8,551.00p 8,738.00p 8,356.00p 8,599.00p 44322
02/03/2020 8,456.00p 8,494.00p 8,052.00p 8,150.00p 46279
28/02/2020 7,728.00p 8,408.00p 7,728.00p 8,160.00p 143589
27/02/2020 8,657.00p 8,657.00p 8,128.00p 8,284.00p 106242
26/02/2020 8,988.00p 8,988.00p 8,614.00p 8,791.00p 245010
25/02/2020 9,180.00p 9,180.00p 8,834.00p 8,940.00p 85654
24/02/2020 9,443.00p 9,443.00p 9,068.00p 9,112.00p 26663
21/02/2020 9,755.00p 9,755.00p 9,606.00p 9,615.00p 9714
20/02/2020 9,719.00p 9,956.00p 9,719.00p 9,868.00p 18914
19/02/2020 9,748.00p 9,810.00p 9,620.00p 9,748.00p 40623
18/02/2020 9,690.00p 9,770.00p 9,688.00p 9,690.00p 12793
17/02/2020 9,973.50p 10,005.00p 9,750.00p 9,753.00p 6166
14/02/2020 10,027.00p 10,150.00p 9,898.00p 10,027.00p 14787
13/02/2020 9,999.50p 10,095.00p 9,940.00p 9,999.50p 13300
12/02/2020 9,773.00p 10,155.00p 9,770.00p 10,114.00p 24737
11/02/2020 9,508.00p 9,815.50p 9,504.00p 9,815.50p 153647
10/02/2020 9,680.00p 9,710.00p 9,418.00p 9,462.00p 62039
07/02/2020 10,158.50p 10,158.50p 9,632.00p 9,632.00p 202610
06/02/2020 10,228.50p 10,300.00p 9,956.00p 9,995.00p 5627
05/02/2020 9,988.00p 10,180.00p 9,890.00p 10,099.50p 60508

*Close Price adjusted for both dividends and splits