Subsea 7 SA (0OGK) Share Price

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

Date Open High Low Close* Volume
19/02/2016 5,024.00p 5,057.50p 4,886.00p 4,977.50p 71062
18/02/2016 5,218.00p 5,298.75p 5,085.00p 5,128.00p 180830
17/02/2016 4,927.50p 5,198.75p 4,927.50p 5,165.50p 83384
16/02/2016 5,275.50p 5,275.50p 4,905.00p 4,909.00p 54419
15/02/2016 5,068.00p 5,170.52p 5,035.00p 5,163.00p 94811
12/02/2016 4,972.50p 4,985.00p 4,932.00p 4,932.00p 9121
11/02/2016 4,809.50p 4,886.00p 4,747.50p 4,872.50p 10187
10/02/2016 4,998.50p 5,005.00p 4,857.50p 4,857.50p 100202
09/02/2016 5,094.50p 5,207.50p 4,998.00p 5,023.00p 64864
08/02/2016 5,393.00p 5,437.50p 5,130.00p 5,147.50p 156666
05/02/2016 5,425.50p 5,485.00p 5,237.50p 5,425.50p 76957
04/02/2016 5,197.50p 5,370.00p 5,197.50p 5,333.00p 68
03/02/2016 4,973.00p 5,205.00p 4,936.50p 5,120.50p 38744
02/02/2016 5,068.00p 5,068.00p 4,973.00p 4,988.50p 8146
01/02/2016 5,178.00p 5,178.00p 5,081.03p 5,133.00p 83312
29/01/2016 5,270.50p 5,270.50p 5,069.69p 5,152.50p 154932
28/01/2016 4,755.00p 5,195.00p 4,755.00p 5,143.00p 22339
27/01/2016 4,937.50p 4,937.50p 4,711.00p 4,711.00p 2354
26/01/2016 4,637.00p 5,055.00p 4,597.00p 4,990.50p 12503
25/01/2016 5,112.50p 5,112.50p 4,798.00p 4,815.50p 6284
22/01/2016 4,815.00p 5,133.00p 4,792.00p 5,070.50p 0
21/01/2016 4,435.00p 4,792.00p 4,435.00p 4,792.00p 69537
20/01/2016 4,503.50p 4,592.00p 4,414.00p 4,456.00p 18179
19/01/2016 4,757.50p 4,763.00p 4,661.00p 4,675.00p 11745
18/01/2016 4,662.00p 4,779.72p 4,660.00p 4,701.50p 7295
15/01/2016 4,896.50p 4,896.50p 4,679.50p 4,679.50p 75879
14/01/2016 4,844.00p 4,930.00p 4,680.00p 4,884.50p 13085
13/01/2016 4,884.50p 4,900.49p 4,811.90p 4,878.50p 49415
12/01/2016 4,766.00p 4,986.00p 4,652.19p 4,832.00p 37196
11/01/2016 4,970.00p 4,970.00p 4,828.00p 4,828.00p 1917
08/01/2016 5,080.00p 5,160.00p 4,894.00p 4,932.50p 1351
07/01/2016 5,255.00p 5,255.00p 5,061.25p 5,088.00p 9546
06/01/2016 5,700.00p 5,700.00p 5,352.50p 5,405.00p 0
05/01/2016 6,315.00p 6,315.00p 5,640.00p 5,640.00p 14218
04/01/2016 6,205.00p 6,355.00p 6,185.00p 6,347.50p 23833
31/12/2015 6,305.00p 6,340.00p 6,245.50p 6,305.00p 0
30/12/2015 6,400.00p 6,400.00p 6,300.00p 6,340.00p 74091
29/12/2015 6,250.00p 6,400.00p 6,245.00p 6,383.00p 12
24/12/2015 6,430.00p 6,430.00p 6,364.50p 6,430.00p 0
23/12/2015 6,215.00p 6,557.50p 6,215.00p 6,420.50p 0
22/12/2015 6,168.00p 6,218.00p 6,168.00p 6,218.00p 19710
21/12/2015 6,060.00p 6,274.38p 6,060.00p 6,233.00p 23231
18/12/2015 6,220.00p 6,220.00p 6,060.00p 6,065.00p 24327
17/12/2015 6,290.50p 6,470.00p 6,228.00p 6,228.00p 51062
16/12/2015 6,495.00p 6,510.00p 6,287.50p 6,497.50p 101504
15/12/2015 6,107.50p 6,530.00p 6,107.50p 6,497.50p 29124
14/12/2015 6,385.00p 6,385.00p 6,266.89p 6,297.50p 13420
11/12/2015 6,563.50p 6,565.00p 6,370.00p 6,392.50p 216175
10/12/2015 6,650.00p 6,720.00p 6,535.00p 6,583.50p 305666
09/12/2015 6,435.00p 6,675.50p 6,325.00p 6,675.50p 18967
08/12/2015 6,435.00p 6,439.29p 6,280.00p 6,420.50p 5874
07/12/2015 6,650.00p 6,650.00p 6,410.00p 6,428.00p 38262
04/12/2015 7,000.00p 7,020.50p 6,589.00p 6,640.00p 20
03/12/2015 7,145.00p 7,160.00p 7,020.50p 7,020.50p 10854
02/12/2015 7,238.00p 7,238.00p 7,055.00p 7,130.50p 175597
01/12/2015 6,915.00p 7,280.00p 6,915.00p 7,233.00p 162118
30/11/2015 6,953.50p 6,953.50p 6,886.45p 6,940.00p 994181
27/11/2015 7,105.00p 7,105.00p 6,985.00p 7,010.00p 36539
26/11/2015 6,915.00p 7,130.00p 6,915.00p 7,097.50p 3716
25/11/2015 7,134.00p 7,134.00p 6,890.00p 6,890.00p 131209
24/11/2015 6,885.00p 7,070.00p 6,814.30p 7,040.00p 130936
23/11/2015 6,858.50p 6,950.00p 6,849.21p 6,878.00p 68079
20/11/2015 6,988.50p 7,062.50p 6,924.70p 6,938.00p 239997
19/11/2015 7,128.00p 7,250.00p 7,033.04p 7,040.00p 774
18/11/2015 6,810.00p 7,100.00p 6,810.00p 7,100.00p 111388
17/11/2015 6,730.00p 6,860.00p 6,725.67p 6,857.50p 64853
16/11/2015 6,605.00p 6,790.00p 6,585.50p 6,585.50p 2199
13/11/2015 6,536.00p 6,756.35p 6,500.00p 6,650.00p 452675
12/11/2015 6,916.50p 6,916.50p 6,606.25p 6,655.00p 223204
11/11/2015 7,012.50p 7,210.00p 6,788.50p 6,860.00p 166023
10/11/2015 7,140.50p 7,140.50p 7,010.00p 7,037.50p 9973
09/11/2015 6,987.50p 7,234.96p 6,987.50p 7,195.00p 17190
06/11/2015 7,038.00p 7,137.50p 6,970.00p 7,018.00p 58285
05/11/2015 7,400.00p 7,400.00p 7,057.50p 7,085.00p 418313
04/11/2015 6,987.50p 7,490.00p 6,987.50p 7,357.50p 78689
03/11/2015 6,700.00p 7,045.00p 6,700.00p 7,005.00p 130526
02/11/2015 6,556.00p 6,734.38p 6,556.00p 6,720.50p 47983
30/10/2015 6,550.00p 6,696.34p 6,526.30p 6,655.00p 42108
29/10/2015 6,947.50p 6,947.50p 6,513.70p 6,560.00p 34281
28/10/2015 6,490.00p 6,875.00p 6,490.00p 6,842.50p 392
27/10/2015 6,762.50p 6,762.50p 6,480.63p 6,530.50p 29980
26/10/2015 6,933.00p 6,933.00p 6,768.00p 6,768.00p 19482
23/10/2015 6,853.00p 6,912.50p 6,850.00p 6,860.00p 4753
22/10/2015 6,650.00p 6,787.50p 6,650.00p 6,785.00p 39663
21/10/2015 6,700.00p 6,720.00p 6,620.00p 6,645.00p 75065
20/10/2015 6,700.00p 6,707.50p 6,540.00p 6,707.50p 15434
19/10/2015 6,812.50p 6,812.50p 6,652.50p 6,652.50p 4910
16/10/2015 7,025.00p 7,030.00p 6,810.00p 6,825.50p 366
15/10/2015 6,900.00p 7,050.00p 6,900.00p 7,020.50p 964
14/10/2015 7,025.00p 7,025.00p 6,810.00p 6,923.00p 32348
13/10/2015 6,910.00p 7,057.50p 6,845.00p 7,057.50p 78719
12/10/2015 7,412.50p 7,490.00p 7,141.43p 7,160.00p 39284
09/10/2015 7,487.50p 7,645.06p 7,405.00p 7,470.50p 5017
08/10/2015 7,490.50p 7,490.50p 7,352.50p 7,450.00p 29018
07/10/2015 7,100.00p 7,615.00p 7,100.00p 7,587.50p 5319
06/10/2015 6,740.00p 7,140.00p 6,730.00p 7,092.50p 75
05/10/2015 6,475.00p 6,837.50p 6,475.00p 6,818.00p 14803
02/10/2015 6,500.00p 6,602.11p 6,460.00p 6,497.50p 5333
01/10/2015 6,400.00p 6,620.00p 6,400.00p 6,500.00p 30
30/09/2015 6,362.50p 6,445.00p 6,362.50p 6,423.00p 8125
29/09/2015 6,035.50p 6,370.00p 6,035.50p 6,338.00p 473
28/09/2015 6,325.50p 6,325.50p 6,130.50p 6,130.50p 15304
25/09/2015 6,250.00p 6,460.00p 6,250.00p 6,380.50p 1512
24/09/2015 6,350.00p 6,382.50p 6,215.00p 6,218.00p 237418
23/09/2015 6,588.00p 6,630.00p 6,362.50p 6,362.50p 30
22/09/2015 6,725.00p 6,725.00p 6,495.00p 6,610.00p 32486
21/09/2015 6,631.50p 6,790.00p 6,631.50p 6,692.50p 24686
18/09/2015 6,948.50p 6,948.50p 6,745.00p 6,783.00p 20444
17/09/2015 6,945.50p 6,960.00p 6,926.37p 6,945.50p 7183
16/09/2015 6,490.00p 6,940.00p 6,490.00p 6,910.00p 1609
15/09/2015 6,492.00p 6,695.00p 6,492.00p 6,673.00p 23313
14/09/2015 6,771.00p 6,771.00p 6,500.00p 6,520.50p 10153
11/09/2015 6,860.50p 6,860.50p 6,600.00p 6,628.00p 22237
10/09/2015 6,963.00p 6,975.00p 6,835.00p 6,873.00p 21706
09/09/2015 7,055.50p 7,145.63p 7,055.50p 7,075.50p 82100
08/09/2015 6,955.50p 6,955.50p 6,855.00p 6,855.00p 3669
07/09/2015 6,960.50p 6,960.50p 6,875.00p 6,910.00p 40795
04/09/2015 7,225.00p 7,225.00p 6,912.50p 6,950.00p 12030
03/09/2015 7,215.50p 7,235.00p 7,205.00p 7,205.00p 988
02/09/2015 7,125.50p 7,125.50p 6,968.00p 7,047.50p 3813
01/09/2015 7,211.00p 7,211.00p 7,075.00p 7,073.00p 1673
28/08/2015 6,826.50p 7,159.05p 6,758.65p 7,152.50p 22484
27/08/2015 6,575.50p 6,707.79p 6,472.50p 6,570.50p 169343
26/08/2015 6,175.50p 6,782.50p 6,168.77p 6,457.50p 328995
25/08/2015 5,983.00p 6,275.63p 5,983.00p 6,195.00p 37215
24/08/2015 6,064.00p 6,112.81p 5,930.00p 6,005.00p 51806
21/08/2015 6,301.00p 6,385.00p 6,301.00p 6,385.00p 458
20/08/2015 6,402.00p 6,435.00p 6,255.63p 6,430.50p 21467
19/08/2015 6,551.00p 6,578.00p 6,405.00p 6,578.00p 26190
18/08/2015 6,600.00p 6,738.00p 6,503.50p 6,570.50p 0
17/08/2015 6,675.00p 6,760.00p 6,673.00p 6,673.00p 1854
14/08/2015 6,968.00p 6,968.00p 6,670.00p 11,787.50p 47618
13/08/2015 6,918.00p 7,002.50p 6,902.50p 11,787.50p 10959
12/08/2015 6,738.00p 6,848.17p 6,738.00p 11,787.50p 50755
11/08/2015 6,865.50p 7,000.00p 6,695.00p 11,787.50p 70847
10/08/2015 6,915.50p 6,915.50p 6,780.00p 11,787.50p 69103
07/08/2015 6,802.50p 7,047.50p 6,800.00p 11,787.50p 276017
06/08/2015 6,888.00p 6,888.00p 6,745.00p 11,787.50p 34165
05/08/2015 6,960.50p 6,970.00p 6,960.50p 11,787.50p 2775
04/08/2015 6,805.00p 6,972.92p 6,805.00p 11,787.50p 64098
03/08/2015 7,061.00p 7,061.00p 6,835.00p 11,787.50p 6076
31/07/2015 7,155.50p 7,237.50p 7,062.50p 11,787.50p 74775
30/07/2015 6,830.50p 7,246.00p 6,830.50p 11,787.50p 14977
29/07/2015 6,941.00p 7,050.00p 6,661.25p 11,787.50p 139183
28/07/2015 6,780.50p 6,845.00p 6,687.50p 11,787.50p 1003
27/07/2015 6,895.50p 6,970.00p 6,800.00p 11,787.50p 52224
24/07/2015 6,992.50p 7,086.42p 6,912.50p 11,787.50p 144685
23/07/2015 7,023.00p 7,023.00p 7,000.00p 11,787.50p 885
22/07/2015 7,168.00p 7,168.00p 7,038.80p 11,787.50p 3065
21/07/2015 6,915.50p 7,225.00p 6,915.50p 11,787.50p 204316
20/07/2015 7,126.50p 7,140.00p 6,862.50p 11,787.50p 930
17/07/2015 7,256.00p 7,310.00p 7,116.65p 11,787.50p 1382
16/07/2015 7,275.50p 7,358.27p 7,275.50p 11,787.50p 97619
15/07/2015 7,607.50p 7,608.47p 7,286.95p 11,787.50p 71433
14/07/2015 7,175.50p 7,615.00p 7,148.57p 11,787.50p 29185
13/07/2015 7,535.00p 7,535.00p 7,500.00p 11,787.50p 61
10/07/2015 7,438.00p 7,585.00p 7,410.00p 11,787.50p 33
09/07/2015 7,352.50p 7,362.50p 7,312.45p 11,787.50p 52809
08/07/2015 7,055.00p 7,337.50p 7,055.00p 11,787.50p 2462
07/07/2015 7,238.50p 7,238.50p 7,021.01p 11,787.50p 33672
06/07/2015 7,613.50p 7,613.50p 7,487.50p 11,787.50p 1509
03/07/2015 7,612.50p 7,750.00p 7,545.00p 11,787.50p 101340
02/07/2015 7,584.00p 7,612.50p 7,400.00p 11,787.50p 90771
01/07/2015 7,668.00p 7,746.00p 7,492.50p 11,787.50p 0
30/06/2015 7,723.00p 7,723.00p 7,597.57p 11,787.50p 103178
29/06/2015 7,310.00p 7,655.00p 7,310.00p 11,787.50p 18355
26/06/2015 7,690.00p 7,690.00p 7,473.00p 11,787.50p 1446
25/06/2015 8,037.50p 8,037.50p 7,682.50p 11,787.50p 15036
24/06/2015 8,087.50p 8,140.56p 7,923.41p 11,787.50p 25550
23/06/2015 7,750.00p 8,087.50p 7,750.00p 11,787.50p 45844
22/06/2015 7,875.00p 7,913.40p 7,737.50p 11,787.50p 107548
19/06/2015 7,900.00p 7,915.62p 7,764.93p 11,787.50p 60643
18/06/2015 8,200.00p 8,200.00p 7,900.00p 11,787.50p 39431
17/06/2015 8,083.00p 8,200.00p 8,064.38p 11,787.50p 90474
16/06/2015 8,073.00p 8,115.00p 8,073.00p 11,787.50p 26540
15/06/2015 8,450.00p 8,450.00p 8,051.25p 11,787.50p 41151
12/06/2015 8,461.00p 8,515.00p 8,450.00p 11,787.50p 8479
11/06/2015 8,270.00p 8,600.00p 8,270.00p 11,787.50p 32042
10/06/2015 8,275.50p 8,352.62p 8,222.76p 11,787.50p 35950
09/06/2015 8,346.00p 8,359.66p 8,053.40p 11,787.50p 70867
08/06/2015 8,330.50p 8,375.00p 8,254.22p 11,787.50p 53730
05/06/2015 8,150.00p 8,292.57p 8,010.00p 11,787.50p 30906
04/06/2015 8,288.00p 8,417.50p 8,056.50p 11,787.50p 0
03/06/2015 8,400.00p 8,400.00p 8,354.55p 11,787.50p 50456
02/06/2015 8,253.50p 8,400.00p 8,253.50p 11,787.50p 5691
01/06/2015 8,218.00p 8,251.65p 8,109.36p 11,787.50p 28299
29/05/2015 8,187.50p 8,187.50p 8,090.00p 11,787.50p 9995
28/05/2015 8,343.50p 8,343.50p 8,105.00p 11,787.50p 6720
27/05/2015 8,088.00p 8,262.81p 8,082.50p 11,787.50p 6231
26/05/2015 8,339.00p 8,372.50p 8,055.00p 11,787.50p 32935
22/05/2015 8,578.00p 8,578.00p 8,380.00p 11,787.50p 9314
21/05/2015 8,369.00p 8,550.00p 8,369.00p 11,787.50p 83314
20/05/2015 8,325.50p 8,354.25p 8,325.50p 11,787.50p 35422
19/05/2015 8,613.00p 8,613.00p 8,320.04p 11,787.50p 21199
18/05/2015 8,637.50p 8,755.00p 8,580.00p 11,787.50p 1138
15/05/2015 8,890.00p 8,900.00p 8,637.50p 11,787.50p 188816
14/05/2015 8,950.00p 8,955.00p 8,857.00p 11,787.50p 0
13/05/2015 8,662.50p 9,030.69p 8,662.50p 11,787.50p 100100
12/05/2015 8,475.00p 8,690.00p 8,452.50p 11,787.50p 26494
11/05/2015 8,300.00p 8,571.71p 8,300.00p 11,787.50p 20206

*Close Price adjusted for both dividends and splits