tiprankstipranks
Trending News
More News >
Subsea 7 SA (UK) (GB:0OGK)
:0OGK
UK Market

Subsea 7 (0OGK) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
196.35
196.40
192.40
193.75
193.75
-1.42%
29,116
0.11
Jul 04, 2025
196.75
197.15
196.00
196.54
196.54
+0.04%
89,109
0.33
Jul 03, 2025
194.05
197.50
194.30
196.47
196.47
+2.59%
106,658
0.40
Jul 02, 2025
188.80
197.10
189.00
191.51
191.51
+2.00%
116,717
0.44
Jul 01, 2025
189.55
189.70
187.00
187.75
187.75
-0.22%
33,871
0.13
Jun 30, 2025
185.85
189.30
186.10
188.16
188.16
+1.27%
25,140
0.10
Jun 27, 2025
182.85
187.10
182.50
185.80
185.80
-0.15%
27,325
0.10
Jun 26, 2025
185.95
186.50
184.55
186.08
186.08
+0.64%
3,140,655
14.63
Jun 25, 2025
185.25
186.50
184.80
184.90
184.90
-0.08%
26,224
0.12
Jun 24, 2025
193.10
187.05
182.30
185.04
185.04
-1.91%
51,919
0.24
Jun 23, 2025
190.90
190.90
188.10
188.64
188.64
-1.13%
17,143
0.08
Jun 20, 2025
190.70
192.00
189.70
190.80
190.80
+0.07%
65,605
0.31
Jun 19, 2025
188.30
190.90
190.00
190.67
190.67
-0.39%
26,363
0.12
Jun 18, 2025
191.20
191.70
189.50
191.42
191.42
+1.76%
21,034
0.10
Jun 17, 2025
185.60
189.45
188.10
188.10
188.10
-0.24%
33,293
0.15
Jun 16, 2025
188.65
189.50
185.65
188.55
188.55
-1.03%
44,845
0.21
Jun 13, 2025
191.00
194.10
189.00
190.52
190.52
+0.62%
40,015
0.18
Jun 12, 2025
189.90
190.50
187.80
189.35
189.35
+0.22%
60,463
0.28
Jun 11, 2025
187.40
190.40
187.40
188.94
188.94
+0.76%
95,056
0.44
Jun 10, 2025
182.25
189.70
181.20
187.51
187.51
+3.96%
340,583
1.60
Jun 09, 2025
180.37
181.10
179.70
180.37
180.37
0.00%
0
0.00
Jun 06, 2025
179.95
181.10
179.70
180.37
180.37
+0.26%
48,718
0.23
Jun 05, 2025
180.50
182.00
179.80
179.90
179.90
+0.19%
181,222
0.84
Jun 04, 2025
176.25
180.80
176.00
179.56
179.56
+1.81%
218,033
1.03
Jun 03, 2025
176.65
177.60
175.10
176.36
176.36
-0.08%
145,579
0.69
Jun 02, 2025
174.50
176.65
173.65
176.50
176.50
+0.96%
66,015
0.31
May 30, 2025
171.40
176.50
170.00
174.83
174.83
+1.00%
78,322
0.37
May 29, 2025
173.10
175.00
172.00
173.10
173.10
0.00%
0
0.00
May 28, 2025
172.55
175.00
172.00
173.10
173.10
+0.89%
48,415
0.22
May 27, 2025
166.65
172.60
166.80
171.57
171.57
+3.25%
63,177
0.29
May 23, 2025
166.30
166.80
160.90
165.24
165.24
+0.14%
19,028
0.09
May 22, 2025
164.50
165.70
164.10
165.00
165.00
-0.60%
27,283
0.13
May 21, 2025
168.10
168.50
165.20
166.00
166.00
-0.72%
4,341,743
29.13
May 20, 2025
167.00
167.90
166.45
167.20
167.20
+0.38%
26,428
0.18
May 19, 2025
166.65
168.30
165.20
166.57
166.57
+0.35%
25,603
0.17
May 16, 2025
166.10
167.80
165.50
165.98
165.98
+0.50%
2,756,919
26.00
May 15, 2025
167.65
167.80
164.50
165.15
165.15
-0.26%
3,018,148
51.79
May 14, 2025
168.30
167.20
163.90
165.57
165.57
+1.28%
90,683
1.58
May 13, 2025
171.20
171.60
168.80
169.97
163.47
+4.76%
81,635
1.46
May 12, 2025
166.25
170.30
166.40
168.69
162.24
+6.31%
78,566
1.42
May 09, 2025
160.95
166.40
162.60
164.99
158.68
+7.42%
28,683
0.52
May 08, 2025
160.20
161.10
159.50
159.70
153.59
+4.43%
15,830
0.29
May 07, 2025
159.40
159.70
157.90
159.00
152.92
+4.17%
14,913
0.26
May 06, 2025
158.85
160.20
157.70
158.70
152.63
+3.79%
17,513
0.31
May 02, 2025
158.60
160.70
157.40
159.12
153.04
+5.38%
27,708
0.49
May 01, 2025
157.00
158.70
154.70
157.00
151.00
+3.98%
0
0.00
Apr 30, 2025
158.15
158.70
154.70
157.00
151.00
+4.95%
127,955
2.32
Apr 29, 2025
154.95
157.30
153.60
155.55
149.60
+3.70%
87,256
1.61
Apr 28, 2025
154.75
157.10
154.50
155.95
149.99
+5.04%
60,517
1.13
Apr 25, 2025
154.60
155.30
153.30
154.37
148.47
+5.84%
36,635
0.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis