Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sgam Cac40 Xbea (0MRI) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.71575 0.71575 0.7136 0.71445 87,495
18th Sep 2025 (Thu) 0.7255 0.7255 0.7218 0.7218 31,289
17th Sep 2025 (Wed) 0.7201 0.72355 0.7201 0.72355 131,587
16th Sep 2025 (Tue) 0.71165 0.7243 0.71165 0.7243 33,130
15th Sep 2025 (Mon) 0.71955 0.71955 0.70715 0.70715 99,958
12th Sep 2025 (Fri) 0.72355 0.73455 0.72285 0.72365 59,350
11th Sep 2025 (Thu) 0.7328 0.7328 0.7203 0.7203 117,601
10th Sep 2025 (Wed) 0.73085 0.733 0.73085 0.73105 138,207
9th Sep 2025 (Tue) 0.73805 0.73805 0.737 0.737 175,252
8th Sep 2025 (Mon) 0.74605 0.74715 0.7455 0.74715 74,026
5th Sep 2025 (Fri) 0.74265 0.7484 0.74265 0.7484 27,118
4th Sep 2025 (Thu) 0.7482 0.7482 0.7457 0.7457 39,200
3rd Sep 2025 (Wed) 0.74755 0.7484 0.7454 0.7484 226,600
2nd Sep 2025 (Tue) 0.744 0.74635 0.7406 0.74635 265,700
1st Sep 2025 (Mon) 0.7418 0.7419 0.7411 0.7419 149,050
29th Aug 2025 (Fri) 0.74 0.7456 0.73495 0.7456 13,830
28th Aug 2025 (Thu) 0.73185 0.73935 0.7284 0.73935 4,197,668
27th Aug 2025 (Wed) 0.74255 0.74255 0.73935 0.73955 22,820
26th Aug 2025 (Tue) 0.74 0.752 0.74 0.7405 241,063
25th Aug 2025 (Mon) 0.69485 0.69485 0.69485 0.69485 0
22nd Aug 2025 (Fri) 0.7054 0.7054 0.69485 0.69485 111,100
21st Aug 2025 (Thu) 0.69805 0.69875 0.6979 0.6979 11,142,000
20th Aug 2025 (Wed) 0.69985 0.70265 0.6921 0.6921 21,540
19th Aug 2025 (Tue) 0.71105 0.71105 0.69985 0.69985 73,005
18th Aug 2025 (Mon) 0.70785 0.72 0.705 0.7086 76,855
15th Aug 2025 (Fri) 0.70675 0.70755 0.70655 0.70755 113,500
14th Aug 2025 (Thu) 0.7257 0.7257 0.72355 0.72355 28,500
13th Aug 2025 (Wed) 0.7323 0.7323 0.73125 0.7321 42,700
12th Aug 2025 (Tue) 0.74275 0.74275 0.73865 0.73865 20,000
11th Aug 2025 (Mon) 0.7325 0.74735 0.7325 0.74735 0
8th Aug 2025 (Fri) 0.7402 0.7402 0.73905 0.73935 39,632
7th Aug 2025 (Thu) 0.7565 0.7565 0.74275 0.74275 69,000
6th Aug 2025 (Wed) 0.7535 0.75455 0.7528 0.7528 5,746,050
5th Aug 2025 (Tue) 0.75115 0.7535 0.75115 0.7535 20,000
4th Aug 2025 (Mon) 0.7652 0.77085 0.7652 0.7696 219,000
1st Aug 2025 (Fri) 0.74625 0.7732 0.74625 0.7732 264,200
31st Jul 2025 (Thu) 0.70725 0.7281 0.70725 0.7281 66,045
30th Jul 2025 (Wed) 0.71865 0.71865 0.7161 0.7161 31,525
29th Jul 2025 (Tue) 0.72745 0.72745 0.7091 0.71935 53,712
28th Jul 2025 (Mon) 0.7043 0.7256 0.7043 0.7256 97,521
25th Jul 2025 (Fri) 0.7298 0.7336 0.72275 0.72275 27,000
24th Jul 2025 (Thu) 0.70235 0.7217 0.70235 0.7217 267,645
23rd Jul 2025 (Wed) 0.71895 0.71985 0.71895 0.71985 182,000
22nd Jul 2025 (Tue) 0.733 0.733 0.7327 0.733 1,390,250
FTSE 100 Latest
Value9,220.72
Change4.05