Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
06/07/2018 12,687.50p 12,687.50p 12,415.00p 12,415.00p 8792
05/07/2018 12,752.50p 12,825.00p 12,695.00p 12,752.50p 121687
04/07/2018 12,780.00p 12,780.00p 12,725.00p 12,780.00p 590
03/07/2018 12,732.50p 12,770.00p 12,645.00p 12,710.00p 32818
02/07/2018 12,862.50p 12,862.50p 12,660.00p 12,710.00p 3274
29/06/2018 12,730.00p 13,035.00p 12,730.00p 13,010.00p 43016
28/06/2018 12,735.00p 12,805.00p 12,597.50p 12,597.50p 8956
27/06/2018 12,565.00p 12,692.50p 12,534.50p 12,690.00p 27594
26/06/2018 12,385.00p 12,507.50p 12,385.00p 12,507.50p 4214
25/06/2018 12,615.00p 12,812.50p 12,250.00p 12,470.00p 2660
22/06/2018 12,135.00p 12,727.50p 12,135.00p 12,660.00p 22413
21/06/2018 12,287.50p 12,312.50p 12,082.50p 12,147.50p 2287
20/06/2018 12,440.00p 12,440.00p 12,190.00p 12,295.00p 29607
19/06/2018 12,232.50p 12,287.50p 12,114.70p 12,230.00p 19799
18/06/2018 12,260.00p 12,500.00p 12,260.00p 12,375.00p 16663
15/06/2018 12,632.50p 12,708.75p 12,380.00p 12,380.00p 42776
14/06/2018 12,315.00p 12,485.00p 12,245.00p 12,455.00p 56511
13/06/2018 12,500.00p 12,500.00p 12,275.00p 12,352.50p 25494
12/06/2018 12,757.50p 12,757.50p 12,490.00p 12,490.00p 2232
11/06/2018 12,520.00p 12,675.00p 12,477.50p 12,652.50p 39823
08/06/2018 12,357.50p 12,538.00p 12,340.00p 12,487.50p 36884
07/06/2018 12,160.00p 12,405.00p 12,160.00p 12,382.50p 37856
06/06/2018 12,265.00p 12,364.75p 12,115.00p 12,132.50p 99914
05/06/2018 12,372.50p 12,467.50p 12,102.50p 12,222.50p 4197
04/06/2018 12,657.50p 12,657.50p 12,359.75p 12,382.50p 26047
01/06/2018 12,487.50p 12,715.00p 12,439.75p 12,507.50p 65000
31/05/2018 12,325.00p 12,615.00p 12,325.00p 12,460.00p 51228
30/05/2018 12,087.50p 12,245.00p 12,085.00p 12,220.00p 13533
29/05/2018 12,127.50p 12,229.75p 11,942.50p 12,100.00p 86835
25/05/2018 12,475.00p 12,640.00p 12,270.00p 12,352.50p 115724
24/05/2018 12,880.00p 12,954.75p 12,504.75p 12,575.00p 20085
23/05/2018 12,942.50p 12,969.75p 12,754.75p 12,780.00p 452874
22/05/2018 13,107.50p 13,109.75p 13,023.66p 13,107.50p 3329
21/05/2018 12,997.50p 12,997.50p 12,942.50p 12,942.50p 0
18/05/2018 12,915.00p 13,129.75p 12,879.75p 12,942.50p 51856
17/05/2018 12,732.50p 12,732.50p 12,720.00p 12,720.00p 0
16/05/2018 12,187.50p 12,740.00p 12,187.50p 12,720.00p 124744
15/05/2018 11,755.00p 12,275.00p 11,755.00p 12,145.00p 81756
14/05/2018 11,890.00p 11,890.00p 11,767.50p 11,767.50p 90030
11/05/2018 11,625.00p 11,909.00p 11,625.00p 11,867.50p 93242
10/05/2018 11,487.50p 11,565.00p 11,487.50p 11,565.00p 0
09/05/2018 11,317.50p 11,565.00p 11,317.50p 11,565.00p 237580
08/05/2018 11,512.50p 11,512.50p 11,204.75p 11,265.00p 22439
04/05/2018 11,322.50p 11,334.50p 11,310.00p 11,310.00p 33253
03/05/2018 11,557.50p 11,602.50p 11,235.00p 11,307.50p 58147
02/05/2018 11,250.00p 11,629.75p 11,250.00p 11,615.00p 341494
01/05/2018 11,272.50p 11,342.50p 11,272.50p 11,342.50p 0
30/04/2018 11,342.50p 11,365.00p 11,245.00p 11,342.50p 47663
27/04/2018 11,452.50p 11,798.75p 11,387.50p 11,475.00p 217751
26/04/2018 10,557.50p 11,519.75p 10,557.50p 11,457.50p 71987
25/04/2018 11,020.00p 11,107.50p 10,914.75p 11,107.50p 58792
24/04/2018 11,755.00p 11,755.00p 11,475.00p 11,475.00p 27941
23/04/2018 11,565.00p 11,820.00p 11,434.75p 11,677.50p 14138
20/04/2018 11,357.50p 11,525.00p 11,357.50p 11,505.00p 1689470
19/04/2018 11,770.00p 11,790.00p 11,635.00p 11,635.00p 1759
18/04/2018 11,275.00p 11,632.50p 11,275.00p 11,632.50p 10384
17/04/2018 11,232.50p 11,300.00p 11,195.25p 11,232.50p 2415
16/04/2018 11,330.00p 11,330.00p 11,160.00p 11,217.50p 3529
13/04/2018 11,397.50p 11,398.00p 11,240.00p 11,385.00p 10443
12/04/2018 10,952.50p 11,312.50p 10,952.50p 11,302.50p 12059
11/04/2018 10,817.50p 10,910.00p 10,764.75p 10,810.00p 69493
10/04/2018 10,365.00p 10,625.00p 10,355.00p 10,595.00p 47892
09/04/2018 10,385.00p 10,385.00p 10,015.25p 10,055.00p 11826
06/04/2018 10,360.00p 10,365.00p 10,255.00p 10,255.00p 18535
05/04/2018 10,295.00p 10,439.75p 10,274.75p 10,405.00p 3064
04/04/2018 10,076.50p 10,240.00p 9,991.73p 9,993.50p 82557
03/04/2018 9,966.00p 10,159.50p 9,936.10p 10,057.00p 73845
29/03/2018 10,062.00p 10,062.00p 10,054.50p 10,054.50p 0
28/03/2018 10,213.00p 10,213.00p 9,973.90p 10,054.50p 58381
27/03/2018 10,697.50p 10,717.50p 10,572.50p 10,585.00p 42470
26/03/2018 10,937.50p 11,005.00p 10,595.00p 10,595.00p 806
23/03/2018 10,765.00p 11,035.00p 10,705.00p 10,995.00p 206344
22/03/2018 11,215.00p 11,225.00p 10,852.50p 10,852.50p 74228
21/03/2018 11,095.00p 11,210.00p 10,950.00p 11,210.00p 25265
20/03/2018 11,030.00p 11,055.00p 10,920.00p 11,010.00p 75271
19/03/2018 11,182.50p 11,182.50p 10,990.00p 11,040.00p 2831
16/03/2018 11,025.00p 11,245.00p 11,025.00p 11,245.00p 7268
15/03/2018 11,320.00p 11,320.00p 11,052.50p 11,077.50p 6005
14/03/2018 11,425.00p 11,425.00p 11,192.50p 11,300.00p 7211
13/03/2018 11,752.50p 11,752.50p 11,467.50p 11,490.00p 1077
12/03/2018 11,932.50p 11,932.50p 11,760.00p 11,800.00p 5923
09/03/2018 11,585.00p 11,840.00p 11,585.00p 11,825.00p 128316
08/03/2018 11,702.50p 11,702.50p 11,575.00p 11,577.50p 32456
07/03/2018 11,877.50p 11,877.50p 11,705.00p 11,730.00p 382
06/03/2018 11,772.50p 12,035.00p 11,772.50p 12,035.00p 68171
05/03/2018 11,687.50p 11,687.50p 11,644.75p 11,655.00p 7225
02/03/2018 12,007.50p 12,082.50p 11,655.00p 11,735.00p 1387
01/03/2018 11,725.00p 12,130.00p 11,375.00p 12,062.50p 81053
28/02/2018 11,812.50p 12,070.00p 11,812.50p 12,070.00p 4000
27/02/2018 12,105.00p 12,237.50p 11,782.50p 11,965.00p 6568
26/02/2018 12,382.50p 12,540.00p 11,890.00p 12,110.00p 0
23/02/2018 12,337.50p 12,384.75p 12,103.75p 12,330.00p 11063
22/02/2018 11,210.00p 11,655.00p 11,210.00p 11,575.00p 98255
21/02/2018 11,527.50p 11,527.50p 11,317.50p 11,395.00p 7163
20/02/2018 11,627.50p 11,627.50p 11,547.50p 11,627.50p 1812
19/02/2018 11,560.00p 11,692.50p 11,525.00p 11,575.00p 4149
16/02/2018 11,535.00p 11,535.00p 11,382.50p 11,382.50p 93
15/02/2018 11,515.00p 11,515.00p 11,377.50p 11,377.50p 1131
14/02/2018 11,317.50p 11,317.50p 11,172.50p 11,172.50p 2031
13/02/2018 11,490.00p 11,490.00p 11,232.50p 11,232.50p 166465
12/02/2018 11,425.00p 11,555.00p 11,407.50p 11,555.00p 35219
09/02/2018 11,292.50p 11,490.00p 11,292.50p 11,422.50p 4758
08/02/2018 11,670.00p 11,670.00p 11,515.00p 11,517.50p 123
07/02/2018 11,940.00p 11,940.00p 11,550.00p 11,822.50p 2290
06/02/2018 11,435.00p 11,702.50p 11,435.00p 11,672.50p 27409
05/02/2018 11,825.00p 12,005.00p 11,825.00p 11,965.00p 8059
02/02/2018 12,422.50p 12,422.50p 12,870.00p 12,030.00p 171540
01/02/2018 12,232.50p 12,330.00p 12,202.50p 12,232.50p 11967
31/01/2018 12,222.50p 12,222.50p 11,980.25p 12,075.00p 3171
30/01/2018 12,420.00p 12,420.00p 12,120.25p 12,152.50p 7780
29/01/2018 12,915.00p 12,915.00p 12,590.25p 12,645.00p 60260
26/01/2018 13,035.00p 13,035.00p 12,887.50p 12,887.50p 3522
25/01/2018 13,360.00p 13,360.00p 12,992.50p 13,090.00p 1545
24/01/2018 13,435.00p 13,522.50p 13,285.25p 13,435.00p 73702
23/01/2018 13,260.00p 13,500.00p 13,260.00p 13,412.50p 50454
22/01/2018 12,902.50p 13,071.82p 12,900.00p 13,055.00p 95625
19/01/2018 13,037.50p 13,270.00p 12,807.50p 13,045.00p 168770
18/01/2018 13,132.50p 13,205.00p 13,115.00p 13,132.50p 1302
17/01/2018 12,917.50p 13,040.00p 12,890.00p 13,032.50p 7686
16/01/2018 13,157.50p 13,157.50p 12,914.75p 13,005.00p 152290
15/01/2018 13,322.50p 13,460.00p 12,952.50p 13,162.50p 0
12/01/2018 13,040.00p 13,250.00p 13,040.00p 13,167.50p 8886
11/01/2018 13,070.00p 13,070.00p 13,015.00p 13,052.50p 6091
10/01/2018 13,270.00p 13,270.00p 13,050.00p 13,107.50p 18156
09/01/2018 13,387.50p 13,490.00p 13,142.50p 13,142.50p 102111
08/01/2018 13,245.00p 13,290.00p 13,235.49p 13,245.00p 101523
05/01/2018 12,960.00p 13,140.00p 12,960.00p 13,090.00p 23537
04/01/2018 12,885.00p 13,012.50p 12,885.00p 13,012.50p 591
03/01/2018 12,445.00p 12,690.00p 12,445.00p 12,655.00p 1698
02/01/2018 12,475.00p 12,475.00p 12,300.00p 12,357.50p 87898
29/12/2017 12,525.00p 12,525.00p 12,320.00p 12,350.00p 23973
28/12/2017 12,387.50p 12,490.00p 12,330.00p 12,387.50p 136929
27/12/2017 12,162.50p 12,410.00p 12,160.00p 12,325.00p 175340
22/12/2017 12,187.50p 12,330.00p 12,187.50p 12,325.00p 26617
21/12/2017 12,312.50p 12,460.00p 12,115.00p 12,175.00p 403046
20/12/2017 12,150.00p 12,210.00p 11,990.00p 12,000.00p 347956
19/12/2017 12,100.00p 12,330.00p 11,849.74p 12,225.00p 162108
18/12/2017 11,725.00p 12,091.09p 11,725.00p 11,987.50p 154766
15/12/2017 11,625.00p 11,800.00p 11,610.00p 11,625.00p 245754
14/12/2017 11,787.50p 11,790.00p 11,560.00p 11,650.00p 336674
13/12/2017 11,950.00p 12,000.00p 11,810.00p 11,812.50p 99579
12/12/2017 11,912.50p 11,960.00p 11,807.42p 11,912.50p 179549
11/12/2017 11,700.00p 11,890.00p 11,530.00p 11,800.00p 142973
08/12/2017 11,512.50p 11,725.00p 11,440.00p 11,637.50p 247509
07/12/2017 11,450.00p 11,610.00p 11,410.00p 11,462.50p 117406
06/12/2017 11,562.50p 11,620.00p 11,460.00p 11,562.50p 82839
05/12/2017 12,112.50p 12,190.00p 11,615.00p 11,725.00p 415298
04/12/2017 12,162.50p 12,290.00p 12,150.00p 12,162.50p 502155
01/12/2017 12,125.00p 12,375.00p 12,055.00p 12,375.00p 529195
30/11/2017 11,800.00p 12,175.00p 11,688.62p 12,175.00p 272689
29/11/2017 11,762.50p 11,910.00p 11,748.75p 11,900.00p 148830
28/11/2017 11,775.00p 11,800.00p 11,660.00p 11,775.00p 291977
27/11/2017 12,200.00p 12,200.00p 11,781.06p 11,900.00p 209651
24/11/2017 12,425.00p 12,425.00p 12,160.00p 12,262.50p 292380
23/11/2017 12,587.50p 12,587.50p 12,370.00p 12,425.00p 321244
22/11/2017 12,600.00p 12,600.00p 12,420.00p 12,562.50p 226620
21/11/2017 12,225.00p 12,560.00p 12,090.00p 12,450.00p 386601
20/11/2017 12,087.50p 12,225.00p 12,025.00p 12,225.00p 285143
17/11/2017 12,037.50p 12,130.00p 11,870.00p 12,025.00p 141245
16/11/2017 12,025.00p 12,110.00p 11,930.00p 12,025.00p 474756
15/11/2017 11,825.00p 11,999.52p 11,730.00p 11,925.00p 309496
14/11/2017 12,312.50p 12,340.00p 12,020.00p 12,175.00p 455781
13/11/2017 12,362.50p 12,480.00p 12,290.00p 12,362.50p 339331
10/11/2017 13,037.50p 13,037.50p 12,510.00p 12,625.00p 535471
09/11/2017 13,337.50p 13,840.00p 12,960.00p 13,150.00p 773299
08/11/2017 14,062.50p 14,225.00p 13,950.00p 14,062.50p 436571
07/11/2017 14,175.00p 14,260.00p 14,040.00p 14,162.50p 125586
06/11/2017 14,087.50p 14,100.00p 13,965.00p 14,087.50p 240905
03/11/2017 13,800.00p 14,010.00p 13,760.00p 13,962.50p 181563
02/11/2017 13,862.50p 13,862.50p 13,660.00p 13,862.50p 274574
01/11/2017 13,775.00p 14,051.25p 13,693.69p 13,937.50p 272530
31/10/2017 13,612.50p 13,800.00p 13,612.50p 13,762.50p 318722
30/10/2017 13,200.00p 13,645.00p 13,200.00p 13,637.50p 235178
27/10/2017 13,050.00p 13,180.00p 13,005.00p 13,100.00p 112086
26/10/2017 13,025.00p 13,170.00p 12,960.00p 13,012.50p 94521
25/10/2017 13,237.50p 13,260.00p 13,050.00p 13,062.50p 69547
24/10/2017 13,100.00p 13,270.00p 13,088.75p 13,212.50p 127717
23/10/2017 13,212.50p 13,326.67p 13,010.00p 13,150.00p 296766
20/10/2017 13,325.00p 13,390.00p 13,180.00p 13,200.00p 262912
19/10/2017 13,187.50p 13,310.00p 13,130.00p 13,187.50p 271425
18/10/2017 13,037.50p 13,270.00p 13,037.50p 13,200.00p 369653
17/10/2017 13,500.00p 13,500.00p 13,200.00p 13,350.00p 142535
16/10/2017 13,412.50p 13,620.00p 13,350.00p 13,575.00p 87400
13/10/2017 13,400.00p 13,575.00p 13,300.00p 13,425.00p 93526
12/10/2017 13,462.50p 13,637.50p 13,300.00p 13,450.00p 111824
11/10/2017 12,825.00p 14,187.50p 12,500.00p 13,537.50p 891316
10/10/2017 13,025.00p 13,200.00p 13,012.50p 13,162.50p 204113
09/10/2017 13,050.00p 13,125.00p 12,875.00p 13,050.00p 23783
06/10/2017 13,125.00p 13,300.00p 12,825.00p 12,975.00p 154467
05/10/2017 13,037.50p 13,200.00p 13,037.50p 13,200.00p 80451
04/10/2017 13,337.50p 13,425.00p 12,900.00p 13,037.50p 212097
03/10/2017 13,137.50p 13,250.00p 13,062.50p 13,137.50p 307513
02/10/2017 13,125.00p 13,250.00p 12,975.00p 13,112.50p 309752
29/09/2017 13,075.00p 13,250.00p 12,950.00p 13,075.00p 161115
28/09/2017 12,775.00p 13,150.00p 12,650.00p 13,062.50p 633992
27/09/2017 12,650.00p 12,725.00p 12,575.00p 12,650.00p 786778
26/09/2017 12,675.00p 12,775.00p 12,425.00p 12,600.00p 341050
25/09/2017 12,425.00p 12,625.00p 12,425.00p 12,562.50p 40160
22/09/2017 12,350.00p 12,475.00p 12,225.00p 12,475.00p 248624
21/09/2017 12,162.50p 12,325.00p 12,162.50p 12,300.00p 318541

*Close Price adjusted for both dividends and splits