Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
04/02/2020 9,825.50p 10,009.50p 9,825.50p 10,009.50p 22887
03/02/2020 9,949.00p 9,949.00p 9,806.00p 9,826.50p 40256
31/01/2020 10,025.00p 10,195.00p 9,934.00p 10,025.00p 29086
30/01/2020 10,427.50p 10,427.50p 9,838.00p 9,894.50p 18036
29/01/2020 10,072.50p 10,110.00p 10,000.00p 10,072.50p 15308
28/01/2020 10,267.50p 10,267.50p 10,055.00p 10,055.00p 30844
27/01/2020 10,181.50p 10,345.00p 10,125.00p 10,317.50p 63678
24/01/2020 10,482.50p 10,645.00p 10,482.50p 10,627.50p 43170
23/01/2020 10,557.50p 10,575.00p 10,395.00p 10,445.00p 27094
22/01/2020 10,690.00p 10,700.00p 10,545.00p 10,660.00p 15437
21/01/2020 10,715.00p 10,765.00p 10,550.00p 10,737.50p 47772
20/01/2020 10,775.00p 10,955.00p 10,775.00p 10,880.00p 16396
17/01/2020 10,792.50p 10,865.00p 10,740.00p 10,792.50p 38808
16/01/2020 10,730.00p 10,835.00p 10,705.00p 10,730.00p 15585
15/01/2020 10,715.00p 10,725.00p 10,645.00p 10,715.00p 51542
14/01/2020 10,890.00p 10,890.00p 10,710.00p 10,777.50p 24853
13/01/2020 10,900.00p 10,995.00p 10,860.00p 10,900.00p 36880
10/01/2020 10,770.00p 10,925.00p 10,675.00p 10,900.00p 54647
09/01/2020 10,660.00p 10,695.00p 10,535.00p 10,635.00p 38060
08/01/2020 10,727.50p 10,775.00p 10,640.00p 10,727.50p 20449
07/01/2020 10,777.50p 10,940.00p 10,755.00p 10,785.00p 29362
06/01/2020 10,767.50p 10,815.00p 10,660.00p 10,767.50p 34584
03/01/2020 10,612.50p 10,780.00p 10,612.50p 10,717.50p 289395
02/01/2020 10,527.50p 10,645.00p 10,527.50p 10,645.00p 34461
31/12/2019 10,490.00p 10,490.00p 10,490.00p 10,490.00p 0
30/12/2019 10,370.00p 10,560.00p 10,335.00p 10,490.00p 25476
27/12/2019 10,485.00p 10,640.00p 10,355.00p 10,357.50p 38354
24/12/2019 10,457.50p 10,457.50p 10,455.00p 10,455.00p 0
23/12/2019 10,460.00p 10,460.00p 10,315.00p 10,455.00p 23185
20/12/2019 10,450.00p 10,550.00p 10,365.00p 10,435.00p 28450
19/12/2019 10,161.50p 10,365.00p 10,161.50p 10,282.50p 27009
18/12/2019 10,072.00p 10,130.00p 9,982.00p 10,072.00p 28314
17/12/2019 10,143.50p 10,160.00p 10,010.00p 10,012.50p 17454
16/12/2019 9,980.50p 10,170.00p 9,902.00p 10,089.50p 35317
13/12/2019 9,776.00p 10,010.00p 9,776.00p 9,982.00p 21819
12/12/2019 9,749.00p 9,798.00p 9,616.00p 9,720.00p 12605
11/12/2019 9,829.00p 9,878.00p 9,678.00p 9,678.00p 11931
10/12/2019 9,778.00p 9,778.00p 9,620.00p 9,654.00p 7520
09/12/2019 9,748.00p 9,842.00p 9,748.00p 9,748.00p 6624
06/12/2019 9,766.00p 9,820.00p 9,594.00p 9,746.00p 3449
05/12/2019 9,503.00p 9,840.00p 9,503.00p 9,823.00p 438886
04/12/2019 9,492.00p 9,624.00p 9,472.00p 9,604.00p 151285
03/12/2019 9,667.00p 9,688.00p 9,368.00p 9,460.00p 43241
02/12/2019 9,634.00p 9,750.00p 9,622.00p 9,738.00p 8718
29/11/2019 9,821.50p 9,916.00p 9,652.00p 9,710.00p 9771
28/11/2019 9,879.50p 9,894.00p 9,814.00p 9,876.00p 19481
27/11/2019 9,969.50p 9,969.50p 9,746.00p 9,838.50p 21821
26/11/2019 9,893.00p 9,964.00p 9,852.00p 9,893.00p 39506
25/11/2019 9,966.50p 10,030.00p 9,865.50p 9,865.50p 11983
22/11/2019 9,955.00p 10,105.00p 9,910.00p 9,971.00p 12660
21/11/2019 9,687.00p 9,922.00p 9,687.00p 9,905.50p 35378
20/11/2019 9,659.00p 9,856.00p 9,644.00p 9,759.00p 25102
19/11/2019 9,695.00p 9,872.00p 9,693.00p 9,693.00p 26662
18/11/2019 9,929.50p 9,929.50p 9,688.00p 9,710.00p 19726
15/11/2019 10,516.00p 10,516.00p 9,892.00p 9,958.50p 342593
14/11/2019 9,730.00p 9,882.00p 9,701.00p 9,752.00p 26315
13/11/2019 9,580.00p 9,734.00p 9,318.00p 9,636.00p 24028
12/11/2019 9,654.00p 9,734.00p 9,542.00p 9,547.00p 34746
11/11/2019 9,571.00p 9,700.00p 9,516.00p 9,658.00p 21271
08/11/2019 9,460.00p 9,644.00p 9,176.00p 9,588.00p 180165
07/11/2019 9,088.00p 9,592.00p 9,088.00p 9,464.00p 150159
06/11/2019 9,048.00p 9,144.00p 8,948.00p 9,050.00p 50219
05/11/2019 8,884.00p 9,168.00p 8,884.00p 9,080.00p 17559
04/11/2019 8,767.00p 9,006.00p 8,767.00p 8,969.00p 25334
01/11/2019 8,637.00p 8,824.00p 8,520.00p 8,805.00p 37688
31/10/2019 8,834.00p 8,834.00p 8,578.00p 8,611.00p 49352
30/10/2019 9,033.00p 9,040.00p 8,768.00p 8,831.00p 40980
29/10/2019 9,197.00p 9,197.00p 9,008.00p 9,096.00p 14872
28/10/2019 9,113.00p 9,314.00p 9,113.00p 9,221.00p 18458
25/10/2019 9,250.00p 9,250.00p 9,038.00p 9,132.00p 28808
24/10/2019 9,222.00p 9,300.00p 9,024.00p 9,300.00p 14278
23/10/2019 9,318.00p 9,366.00p 9,128.00p 9,190.00p 17523
22/10/2019 9,328.00p 9,398.00p 9,274.00p 9,328.00p 17475
21/10/2019 9,293.00p 9,420.00p 9,293.00p 9,326.00p 31889
18/10/2019 9,002.00p 9,356.00p 9,002.00p 9,316.00p 16685
17/10/2019 9,035.00p 9,153.00p 9,035.00p 9,153.00p 4710
16/10/2019 8,964.00p 9,096.00p 8,796.00p 9,047.00p 49577
15/10/2019 8,890.00p 9,118.00p 8,890.00p 9,071.00p 27422
14/10/2019 9,100.00p 9,100.00p 8,786.00p 8,913.00p 144320
11/10/2019 9,056.00p 9,196.00p 9,056.00p 9,064.00p 37798
10/10/2019 8,897.00p 8,994.00p 8,886.00p 8,920.00p 9381
09/10/2019 9,090.00p 9,090.00p 8,907.00p 8,977.00p 26039
08/10/2019 9,188.00p 9,322.00p 8,902.00p 9,098.00p 91177
07/10/2019 9,202.00p 9,312.00p 9,118.00p 9,202.00p 4277
04/10/2019 9,102.00p 9,190.00p 8,916.00p 9,152.00p 29565
03/10/2019 8,904.00p 9,027.00p 8,838.00p 9,027.00p 56543
02/10/2019 8,822.00p 9,079.00p 8,822.00p 9,043.00p 15678
01/10/2019 9,340.00p 9,492.00p 9,104.00p 9,217.00p 36896
30/09/2019 9,339.00p 9,412.00p 9,339.00p 9,339.00p 32277
27/09/2019 9,313.00p 9,398.00p 9,202.00p 9,293.00p 26384
26/09/2019 9,368.00p 9,392.00p 9,156.00p 9,194.00p 5406
25/09/2019 9,530.00p 9,530.00p 9,228.00p 9,306.00p 22644
24/09/2019 9,790.00p 9,790.00p 9,573.00p 9,573.00p 3074
23/09/2019 9,929.50p 9,929.50p 9,648.00p 9,716.00p 31629
20/09/2019 9,978.50p 9,998.00p 9,852.00p 9,949.00p 27009
19/09/2019 9,932.50p 10,220.00p 9,859.60p 10,061.50p 10494
18/09/2019 9,989.00p 10,125.00p 9,989.00p 9,989.00p 8913
17/09/2019 10,307.50p 10,355.00p 9,976.00p 10,015.50p 116030
16/09/2019 10,287.50p 10,465.00p 10,095.00p 10,382.50p 27826
13/09/2019 9,700.00p 10,005.00p 9,700.00p 9,991.50p 125296
12/09/2019 9,725.00p 9,732.00p 9,486.00p 9,800.00p 21305
11/09/2019 9,777.00p 9,980.00p 9,777.00p 9,800.00p 106257
10/09/2019 9,539.00p 9,832.00p 9,486.00p 9,830.00p 57497
09/09/2019 9,205.00p 9,310.00p 9,126.00p 9,205.00p 84012
06/09/2019 9,347.00p 9,347.00p 9,016.00p 9,034.00p 73004
05/09/2019 8,843.00p 9,154.00p 8,843.00p 9,154.00p 125623
04/09/2019 8,700.00p 8,823.00p 8,700.00p 8,823.00p 2311
03/09/2019 8,813.00p 8,813.00p 8,584.00p 8,615.00p 2226
02/09/2019 8,918.00p 8,918.00p 8,754.00p 8,819.00p 90554
30/08/2019 8,743.00p 8,884.00p 8,743.00p 8,869.00p 8673
29/08/2019 8,634.00p 8,800.00p 8,634.00p 8,750.00p 31161
28/08/2019 8,603.00p 8,698.00p 8,508.00p 8,680.00p 14067
27/08/2019 8,540.00p 8,634.00p 8,540.00p 8,569.00p 94814
23/08/2019 8,719.00p 8,719.00p 8,384.00p 8,522.00p 6587
22/08/2019 8,664.00p 8,728.00p 8,590.00p 8,642.00p 12486
21/08/2019 8,499.00p 8,724.00p 8,499.00p 8,701.00p 9373
20/08/2019 8,672.00p 8,672.00p 8,550.40p 8,559.00p 11767
19/08/2019 8,546.00p 8,666.00p 8,540.00p 8,662.00p 7254
16/08/2019 8,193.00p 8,394.00p 8,193.00p 8,375.00p 8205
15/08/2019 8,548.00p 8,548.00p 8,156.00p 8,156.00p 1460
14/08/2019 8,726.00p 8,726.00p 8,436.00p 8,436.00p 11740
13/08/2019 8,497.00p 8,784.00p 8,405.20p 8,738.00p 14465
12/08/2019 8,781.00p 8,781.00p 8,466.60p 8,487.00p 20925
09/08/2019 8,875.00p 8,875.00p 8,638.00p 8,772.00p 249496
08/08/2019 8,970.00p 8,970.00p 8,714.00p 8,869.00p 17608
07/08/2019 9,063.00p 9,063.00p 8,606.00p 8,727.00p 13050
06/08/2019 8,850.00p 9,244.00p 8,850.00p 8,968.00p 133848
05/08/2019 8,996.00p 8,996.00p 8,691.00p 8,864.00p 7736
02/08/2019 9,127.00p 9,200.00p 9,124.00p 9,127.00p 25384
01/08/2019 9,523.00p 9,600.00p 9,418.00p 9,425.00p 4140
31/07/2019 9,757.00p 9,757.00p 9,520.00p 9,543.00p 2574
30/07/2019 10,011.00p 10,011.00p 9,570.00p 9,570.00p 328871
29/07/2019 10,057.00p 10,143.50p 10,057.00p 10,057.00p 3259
26/07/2019 10,018.00p 10,187.50p 10,018.00p 10,143.50p 20781
25/07/2019 9,639.00p 10,135.00p 9,639.00p 9,935.00p 14553
24/07/2019 9,847.50p 9,847.50p 9,768.00p 9,811.00p 4607
23/07/2019 9,548.50p 9,739.80p 9,548.50p 9,679.00p 9840
22/07/2019 9,331.00p 9,532.00p 9,331.00p 9,532.00p 150450
19/07/2019 9,326.00p 9,326.00p 9,282.00p 9,326.00p 511
18/07/2019 9,182.00p 9,476.00p 9,182.00p 9,379.00p 7598
17/07/2019 9,444.00p 9,464.00p 9,372.00p 9,444.00p 12956
16/07/2019 9,449.00p 9,663.00p 9,449.00p 9,663.00p 5382
15/07/2019 9,764.00p 9,764.00p 9,514.00p 9,555.00p 7781
12/07/2019 9,710.00p 9,770.00p 9,706.00p 9,710.00p 6177
11/07/2019 9,578.00p 9,798.00p 9,578.00p 9,683.00p 27591
10/07/2019 9,708.00p 9,708.00p 9,540.00p 9,609.00p 12874
09/07/2019 10,163.50p 10,163.50p 9,544.00p 9,544.00p 3234
08/07/2019 9,867.00p 10,167.50p 9,867.00p 10,096.50p 104394
05/07/2019 10,034.50p 10,034.50p 9,834.00p 9,835.50p 2505
04/07/2019 10,089.50p 10,089.50p 9,976.00p 10,089.50p 44336
03/07/2019 10,218.00p 10,218.00p 9,966.00p 9,992.50p 12384
02/07/2019 10,467.50p 10,480.00p 10,225.00p 10,237.50p 491
01/07/2019 10,437.50p 10,495.00p 10,420.00p 10,437.50p 6853
28/06/2019 10,330.00p 10,330.00p 10,225.00p 10,267.50p 55036
27/06/2019 10,227.50p 10,335.00p 10,222.50p 10,240.00p 9892
26/06/2019 10,050.00p 10,230.00p 10,050.00p 10,156.00p 37816
25/06/2019 10,052.50p 10,110.00p 9,958.00p 10,052.50p 12113
24/06/2019 10,218.00p 10,430.00p 10,180.00p 10,222.50p 52657
21/06/2019 10,072.50p 10,360.00p 10,072.50p 10,302.50p 48807
20/06/2019 10,013.00p 10,135.00p 9,964.00p 10,104.00p 34659
19/06/2019 10,129.00p 10,129.00p 9,930.00p 9,992.50p 2147
18/06/2019 9,810.00p 10,131.00p 9,784.00p 10,131.00p 15034
17/06/2019 9,939.00p 9,939.00p 9,807.00p 9,817.50p 22440
14/06/2019 9,953.00p 9,953.00p 9,842.00p 9,920.00p 16019
13/06/2019 9,872.00p 10,020.00p 9,862.00p 9,977.00p 8923
12/06/2019 10,163.50p 10,163.50p 9,808.40p 9,837.50p 5398
11/06/2019 10,222.50p 10,345.00p 10,222.50p 10,345.00p 11037
10/06/2019 10,198.50p 10,198.50p 10,178.00p 10,178.00p 0
07/06/2019 10,186.50p 10,255.00p 10,145.00p 10,178.00p 9309
06/06/2019 10,092.00p 10,125.00p 10,015.00p 10,092.00p 91382
05/06/2019 10,173.50p 10,440.00p 10,000.00p 10,039.50p 10399
04/06/2019 9,942.00p 10,345.00p 9,942.00p 10,061.50p 24924
03/06/2019 9,652.00p 9,874.00p 9,500.00p 9,858.00p 15369
31/05/2019 9,646.00p 9,764.00p 9,498.00p 9,737.00p 50047
30/05/2019 9,848.50p 9,848.50p 9,813.00p 9,813.00p 0
29/05/2019 10,024.50p 10,040.00p 9,780.00p 9,813.00p 396682
28/05/2019 10,262.50p 10,262.50p 10,180.00p 10,240.00p 114442
24/05/2019 10,372.50p 10,495.00p 10,240.00p 10,275.00p 36042
23/05/2019 10,955.00p 10,955.00p 10,360.00p 10,360.00p 216487
22/05/2019 11,027.50p 11,155.00p 11,027.50p 11,155.00p 69129
21/05/2019 11,170.00p 11,237.50p 11,075.00p 11,170.00p 39822
20/05/2019 11,187.50p 11,285.00p 11,085.00p 11,140.00p 28214
17/05/2019 11,147.50p 11,147.50p 11,085.00p 11,085.00p 0
16/05/2019 10,842.50p 11,119.75p 10,835.00p 11,085.00p 28732
15/05/2019 10,847.50p 10,847.50p 10,641.41p 10,740.00p 17816
14/05/2019 10,632.50p 10,785.00p 10,560.00p 10,765.00p 16289
13/05/2019 10,742.50p 10,920.00p 10,610.00p 10,652.50p 40019
10/05/2019 10,577.50p 10,740.00p 10,405.00p 10,507.50p 13819
09/05/2019 10,505.00p 10,655.00p 10,405.00p 10,495.00p 65611
08/05/2019 10,367.50p 10,740.00p 10,367.50p 10,587.50p 72487
07/05/2019 10,835.00p 10,915.00p 10,410.00p 10,492.50p 154437
03/05/2019 10,882.50p 11,235.00p 10,882.50p 11,235.00p 58529
02/05/2019 10,590.00p 11,074.72p 10,590.00p 10,862.50p 181913
01/05/2019 10,960.00p 10,960.00p 10,947.50p 10,947.50p 0
30/04/2019 10,947.50p 11,010.00p 10,855.00p 10,947.50p 103677
29/04/2019 10,822.50p 10,975.00p 10,810.00p 10,945.00p 58084
26/04/2019 11,027.50p 11,076.24p 10,784.50p 10,885.00p 613280
25/04/2019 11,122.50p 11,255.00p 11,005.00p 11,120.00p 105447
24/04/2019 11,262.50p 11,320.00p 11,224.50p 11,262.50p 33550
23/04/2019 11,222.50p 11,540.00p 11,222.50p 11,390.00p 80965

*Close Price adjusted for both dividends and splits