UK markets closed

Subsea 7 S.A. (0OGK.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
77.29-1.03 (-1.32%)
At close: 06:32PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024181.50184.10179.90182.15182.1533,061
29 Apr 2024182.50182.80179.50179.98179.9811,622
26 Apr 2024181.55182.02178.50181.98181.98268,390
25 Apr 2024177.85182.30174.40179.84179.84255,919
24 Apr 2024178.45178.80173.50174.50174.50130,668
23 Apr 2024175.75176.50173.00174.80174.8083,507
22 Apr 2024174.20176.40173.00174.90174.9050,273
19 Apr 2024180.00177.50174.70175.30175.30102,415
18 Apr 2024177.50178.44176.30176.97176.97104,228
17 Apr 2024176.15178.60175.10177.13177.1366,466
16 Apr 2024180.35180.88176.70178.96178.96294,499
15 Apr 2024183.65183.90180.90182.44182.44224,824
12 Apr 2024180.25184.04181.22183.50183.5079,565
11 Apr 2024173.90182.30179.00180.21180.21203,168
10 Apr 2024179.60178.58174.60175.95175.9579,561
09 Apr 2024178.75181.20177.00179.94179.94108,951
08 Apr 2024177.65179.90176.10178.72178.7258,683
05 Apr 2024177.10178.00175.50177.20177.2076,805
04 Apr 2024180.30181.20177.70178.40178.40157,203
03 Apr 2024178.80180.70177.40178.80178.80331,355
02 Apr 2024172.65178.90172.50178.65178.65221,353
28 Mar 2024------
27 Mar 2024171.93172.57171.49172.55172.5536,008
26 Mar 2024170.85173.40169.95171.80171.80114,339
25 Mar 2024170.80173.80168.90171.60171.60684,709
22 Mar 2024172.05171.65168.32169.95169.95175,603
21 Mar 2024173.63173.52169.70170.98170.98136,954
20 Mar 2024172.85174.25172.70173.40173.40103,004
19 Mar 2024172.15174.60170.60172.77172.7746,481
18 Mar 2024171.27172.20169.80171.32171.3275,364
15 Mar 2024164.30171.40162.25169.95169.95113,880
14 Mar 2024162.15163.90161.20162.28162.28102,498
13 Mar 2024160.50162.46159.90160.36160.36187,750
12 Mar 2024160.27160.95158.25160.95160.9557,357
11 Mar 2024157.38159.35156.05157.79157.7936,779
08 Mar 2024161.00161.40158.35158.69158.6942,697
07 Mar 2024155.10160.75159.00159.32159.3279,973
06 Mar 2024157.80159.60157.65157.67157.67742,559
05 Mar 2024159.63160.45157.99159.29159.2951,822
04 Mar 2024159.35160.60159.00159.98159.98131,333
01 Mar 2024156.40161.20155.70159.94159.94946,266
29 Feb 2024150.48155.95145.35154.37154.37255,357
28 Feb 2024147.05147.85143.95146.92146.92362,761
27 Feb 2024146.60148.40145.00146.05146.05260,881
26 Feb 2024141.38146.15142.50145.51145.5151,842
23 Feb 2024143.60142.80141.60141.84141.8461,678
22 Feb 2024139.75142.25139.05141.89141.89996,794
21 Feb 2024138.63139.55137.65138.15138.15108,585
20 Feb 2024141.07140.60136.20136.72136.7261,645
19 Feb 2024140.65141.95139.65140.66140.6637,273
16 Feb 2024140.52141.70139.30140.14140.1455,814
15 Feb 2024139.85140.15137.05137.84137.84391,291
14 Feb 2024139.77140.45139.55140.07140.0753,744
13 Feb 2024140.10141.95139.39139.45139.4539,928
12 Feb 2024136.63140.40136.25139.76139.7696,127
09 Feb 2024140.00137.00136.10136.57136.5731,380
08 Feb 2024136.52136.20134.60135.26135.26978,145
07 Feb 2024138.95139.20134.35135.04135.042,064,936
06 Feb 2024137.90139.15137.60139.15139.1580,588
05 Feb 2024141.38141.90137.14139.21139.21107,200
02 Feb 2024141.98144.75140.70141.88141.8841,734
01 Feb 2024142.65143.60141.50142.83142.8326,345
31 Jan 2024145.95145.00142.35143.28143.28111,294
30 Jan 2024149.25150.50141.00141.80141.80206,330
29 Jan 2024152.43153.15148.55149.70149.7060,624
26 Jan 2024150.52151.40149.70150.40150.4041,462
25 Jan 2024148.60150.15148.15150.10150.1077,993
24 Jan 2024149.40150.00147.80148.68148.6864,528
23 Jan 2024149.38150.30148.30148.71148.71167,204
22 Jan 2024149.38150.20147.30148.55148.5576,018
19 Jan 2024151.95153.15148.85150.00150.0070,907
18 Jan 2024150.55151.25149.05150.55150.5580,954
17 Jan 2024148.15150.00147.25149.71149.7192,860
16 Jan 2024146.13149.75145.90148.75148.7549,836
15 Jan 2024148.30149.90146.45149.20149.20285,152
12 Jan 2024147.45148.50145.60147.45147.4559,776
11 Jan 2024148.93149.65146.00146.12146.1290,285
10 Jan 2024150.55151.65149.05150.12150.12162,339
09 Jan 2024153.73154.20150.69150.69150.69385,718
08 Jan 2024153.93155.75152.55155.18155.18189,663
05 Jan 2024150.68154.85150.35154.40154.40237,892
04 Jan 2024151.60153.25148.95152.05152.0592,075
03 Jan 2024149.38150.50146.90148.70148.70658,828
02 Jan 2024148.73150.25148.20148.76148.7637,148
29 Dec 2023148.68149.40147.50148.39148.3929,226
28 Dec 2023148.75149.10146.05148.50148.5049,271
27 Dec 2023149.02151.05148.90149.06149.0632,721
22 Dec 2023145.00150.00147.40148.44148.4425,050
21 Dec 2023149.50149.55146.05148.92148.9238,766
20 Dec 2023148.80149.80146.80147.81147.81202,203
19 Dec 2023148.35148.65146.10146.66146.6678,909
18 Dec 2023145.75150.00144.70148.95148.9547,692
15 Dec 2023148.10149.15146.15146.25146.25136,357
14 Dec 2023145.38148.05144.90146.35146.35575,559
13 Dec 2023147.50145.40141.60143.61143.6194,576
12 Dec 2023147.50146.95142.50144.05144.05297,090
11 Dec 2023146.13146.70144.00146.05146.05246,822
08 Dec 2023146.35144.95142.25144.07144.07477,013
07 Dec 2023144.70146.05142.55143.55143.5589,652
06 Dec 2023148.32148.95145.15147.46147.4679,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...