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
6th Jun 2025 (Fri) 0.733 0.7338 0.73105 0.7338 0
5th Jun 2025 (Thu) 0.7293 0.7293 0.7259 0.72685 108,700
4th Jun 2025 (Wed) 0.73165 0.73165 0.73035 0.73035 45,364
3rd Jun 2025 (Tue) 0.7373 0.7488 0.7373 0.7377 65,364
2nd Jun 2025 (Mon) 0.74605 0.74605 0.74375 0.7456 161,614
30th May 2025 (Fri) 0.7323 0.7372 0.7323 0.7372 55,000
29th May 2025 (Thu) 0.71835 0.72695 0.71805 0.72695 52,100
28th May 2025 (Wed) 0.73005 0.73005 0.72295 0.72295 8,720
27th May 2025 (Tue) 0.72775 0.728 0.72775 0.728 27,128
26th May 2025 (Mon) 0.7283 0.7283 0.7283 0.7283 15,200
23rd May 2025 (Fri) 0.7216 0.76 0.71805 0.749 200,322
22nd May 2025 (Thu) 0.7215 0.7282 0.7179 0.7282 81,893
21st May 2025 (Wed) 0.713 0.713 0.71155 0.71155 37,053
20th May 2025 (Tue) 0.7172 0.7172 0.71585 0.7164 2,366
19th May 2025 (Mon) 0.72655 0.72655 0.7241 0.7252 37,969
16th May 2025 (Fri) 0.7247 0.7254 0.7247 0.7249 225,126
15th May 2025 (Thu) 0.7404 0.7404 0.737 0.73855 3,000
14th May 2025 (Wed) 0.7258 0.7283 0.7258 0.7283 78,840
13th May 2025 (Tue) 0.73135 0.73165 0.73115 0.73115 72,000
12th May 2025 (Mon) 0.7483 0.75005 0.73475 0.73475 173,532
9th May 2025 (Fri) 0.7602 0.7602 0.7561 0.7561 4,341
8th May 2025 (Thu) 0.776 0.776 0.7726 0.7726 95,010
7th May 2025 (Wed) 0.77185 0.77435 0.77185 0.77435 0
6th May 2025 (Tue) 0.7606 0.77075 0.75955 0.77075 118,036
5th May 2025 (Mon) 0.7629 0.7629 0.7629 0.7629 2,000
2nd May 2025 (Fri) 0.77965 0.77965 0.76375 0.76375 48,508
1st May 2025 (Thu) 0.80675 0.80675 0.80675 0.80675 0
30th Apr 2025 (Wed) 0.79915 0.80675 0.79575 0.80675 64,000
29th Apr 2025 (Tue) 0.804 0.804 0.79955 0.79955 0
28th Apr 2025 (Mon) 0.79885 0.8007 0.79885 0.80 57,046
25th Apr 2025 (Fri) 0.80705 0.80705 0.80225 0.80265 52,328
24th Apr 2025 (Thu) 0.83035 0.8337 0.8214 0.8214 60,000
23rd Apr 2025 (Wed) 0.83885 0.83885 0.805 0.81945 44,455
22nd Apr 2025 (Tue) 0.8723 0.88 0.86655 0.86655 35,475
21st Apr 2025 (Mon) 0.8726 0.8726 0.8726 0.8726 0
18th Apr 2025 (Fri) 0.8726 0.8726 0.8726 0.8726 0
17th Apr 2025 (Thu) 0.8778 0.8778 0.87035 0.8726 83,970
16th Apr 2025 (Wed) 0.87495 0.87515 0.87485 0.87485 192,242
15th Apr 2025 (Tue) 0.88775 0.88775 0.8648 0.8648 79,500
14th Apr 2025 (Mon) 0.87845 0.8883 0.87485 0.87485 41,564
11th Apr 2025 (Fri) 0.9007 0.9367 0.8968 0.92335 117,743
10th Apr 2025 (Thu) 0.50 0.90715 0.50 0.90715 627,848
9th Apr 2025 (Wed) 0.99005 0.9985 0.95495 0.98205 1,114,874
8th Apr 2025 (Tue) 0.9282 0.9649 0.90745 0.9209 534,982
FTSE 100 Latest
Value8,837.91
Change26.87