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
4th Apr 2025 (Fri) 0.828 0.89895 0.828 0.88745 165,823
3rd Apr 2025 (Thu) 0.80 0.8127 0.80 0.8127 232,413
2nd Apr 2025 (Wed) 0.77805 0.77805 0.77125 0.7732 0
1st Apr 2025 (Tue) 0.7728 0.7728 0.77115 0.77135 77,000
31st Mar 2025 (Mon) 0.77145 0.7851 0.77145 0.7851 37,956
28th Mar 2025 (Fri) 0.74665 0.76205 0.74665 0.76205 3,000
27th Mar 2025 (Thu) 0.74265 0.75515 0.74265 0.7447 151,700
26th Mar 2025 (Wed) 0.71895 0.73585 0.71895 0.73585 20,000
25th Mar 2025 (Tue) 0.7292 0.7337 0.72285 0.72285 95,000
24th Mar 2025 (Mon) 0.724 0.733 0.724 0.733 45,100
21st Mar 2025 (Fri) 0.732 0.7414 0.73095 0.7414 5,108
20th Mar 2025 (Thu) 0.7176 0.7254 0.71485 0.7254 63,075
19th Mar 2025 (Wed) 0.72775 0.72775 0.71435 0.71435 23,000
18th Mar 2025 (Tue) 0.7244 0.7252 0.7244 0.7249 147,913
17th Mar 2025 (Mon) 0.736 0.7402 0.7287 0.7287 180,070
14th Mar 2025 (Fri) 0.75565 0.75865 0.7447 0.7447 12,171
13th Mar 2025 (Thu) 0.75405 0.75405 0.741 0.75085 162,490
12th Mar 2025 (Wed) 0.74 0.75135 0.73025 0.75135 144,450
11th Mar 2025 (Tue) 0.73405 0.75175 0.7295 0.75175 139,324
10th Mar 2025 (Mon) 0.71535 0.72645 0.71405 0.72645 109,656
7th Mar 2025 (Fri) 0.7121 0.7299 0.7121 0.72 61,878
6th Mar 2025 (Thu) 0.697 0.71475 0.697 0.70385 81,324
5th Mar 2025 (Wed) 0.73405 0.73405 0.69935 0.7097 23,918
4th Mar 2025 (Tue) 0.7205 0.73405 0.7205 0.73405 106,150
3rd Mar 2025 (Mon) 0.72245 0.7257 0.7043 0.7043 148,000
28th Feb 2025 (Fri) 0.7362 0.7376 0.72685 0.72685 6,500
27th Feb 2025 (Thu) 0.72785 0.72785 0.7252 0.72675 7,100
26th Feb 2025 (Wed) 0.725 0.725 0.7134 0.7134 105,625
25th Feb 2025 (Tue) 0.73405 0.73405 0.72775 0.72775 235,500
24th Feb 2025 (Mon) 0.72 0.7218 0.71805 0.7218 125,200
21st Feb 2025 (Fri) 0.71835 0.71835 0.7161 0.7161 4,650
20th Feb 2025 (Thu) 0.71875 0.71875 0.7167 0.7167 229,804
19th Feb 2025 (Wed) 0.701 0.71805 0.701 0.71805 324,000
18th Feb 2025 (Tue) 0.70675 0.7083 0.70675 0.7083 96,500
17th Feb 2025 (Mon) 0.71005 0.71185 0.71005 0.71185 1,500
14th Feb 2025 (Fri) 0.71895 0.71895 0.71165 0.71165 184,800
13th Feb 2025 (Thu) 0.72285 0.72285 0.7206 0.7206 22,334
12th Feb 2025 (Wed) 0.73875 0.7405 0.73185 0.7405 34,385
11th Feb 2025 (Tue) 0.74285 0.74285 0.7379 0.7379 40,000
10th Feb 2025 (Mon) 0.74675 0.74675 0.74275 0.74275 84,025
7th Feb 2025 (Fri) 0.74305 0.7499 0.73915 0.7499 185,350
6th Feb 2025 (Thu) 0.753 0.7576 0.74625 0.74625 66,877
FTSE 100 Latest
Value8,054.98
Change-419.76