UK markets close in 5 hours 22 minutes

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

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
77.29-1.03 (-1.32%)
As of 05:32PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Dec 2023148.18150.40147.30147.90147.90213,546
04 Dec 2023151.35151.90147.20148.33148.33526,912
01 Dec 2023151.45152.05149.65151.90151.90595,669
30 Nov 2023149.52151.95148.10150.27150.27125,415
29 Nov 2023150.80152.00148.10149.82149.82550,541
28 Nov 2023154.50153.95150.00150.78150.78524,087
27 Nov 2023153.40154.85150.75152.12152.12580,979
24 Nov 2023151.43154.00151.00153.55153.5523,387
23 Nov 2023147.55150.99147.00148.19148.1963,851
22 Nov 2023149.98150.55144.35145.15145.15100,520
21 Nov 2023152.45153.70147.80149.85149.85112,477
20 Nov 2023150.40153.95149.65152.55152.55186,161
17 Nov 2023145.18149.75144.85147.50147.50114,329
16 Nov 2023151.98153.30143.74143.75143.75237,483
15 Nov 2023150.45151.95148.90150.85150.85173,831
14 Nov 2023150.93151.60148.20151.05151.05139,031
13 Nov 2023147.98150.30146.95149.59149.5994,786
10 Nov 2023146.25149.25145.50147.55147.5579,281
09 Nov 2023144.55146.35142.65145.07145.0793,999
08 Nov 2023144.77146.05142.85144.15144.1543,118
07 Nov 2023149.25149.40144.40145.10145.1067,244
06 Nov 2023148.77150.60148.50150.50150.5082,002
03 Nov 2023151.80152.75146.90148.05148.0591,997
02 Nov 2023148.93152.05148.15151.10151.10101,983
01 Nov 2023147.45148.85144.15148.85148.85101,323
31 Oct 2023145.13146.75142.65145.46145.46204,787
30 Oct 2023143.00147.50142.30144.75144.7585,160
27 Oct 2023146.00146.20142.45142.90142.90144,654
26 Oct 2023144.40144.45140.00141.86141.8698,674
25 Oct 2023144.02146.25142.85145.10145.1055,778
24 Oct 2023141.23144.60139.30141.95141.9559,704
23 Oct 2023143.45144.40141.65141.80141.8065,163
20 Oct 2023145.52148.35144.85144.85144.85506,378
19 Oct 2023149.23151.30146.50147.43147.43216,108
18 Oct 2023149.68150.90148.40149.14149.1437,932
17 Oct 2023149.02150.70148.19148.19148.1951,388
16 Oct 2023150.32151.30149.39150.20150.2077,247
13 Oct 2023148.43150.50147.35149.59149.5986,675
12 Oct 2023143.10145.05142.00144.21144.2159,817
11 Oct 2023142.23143.75140.90142.10142.1058,105
10 Oct 2023142.60142.80140.50141.85141.8569,087
09 Oct 2023140.30141.90140.20141.34141.3457,473
06 Oct 2023139.75140.00136.70138.70138.7079,070
05 Oct 2023138.23139.20136.30138.00138.0048,567
04 Oct 2023144.00141.75138.60139.93139.9352,251
03 Oct 2023142.48142.75140.25142.47142.47444,660
02 Oct 2023148.07148.70142.45143.77143.77104,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...