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
18th Jul 2025 (Fri) 0.71815 0.71815 0.7161 0.7168 100
17th Jul 2025 (Thu) 0.73005 0.73005 0.7287 0.7288 35,000
16th Jul 2025 (Wed) 0.73805 0.7402 0.73805 0.7402 24,080
15th Jul 2025 (Tue) 0.7246 0.7255 0.724 0.7255 60,000
14th Jul 2025 (Mon) 0.7339 0.73415 0.7335 0.7335 16,057
11th Jul 2025 (Fri) 0.71535 0.725 0.71425 0.725 46,600
10th Jul 2025 (Thu) 0.71005 0.71005 0.70735 0.70765 15,812,500
9th Jul 2025 (Wed) 0.72725 0.7285 0.7174 0.7174 12,185
8th Jul 2025 (Tue) 0.74 0.7412 0.74 0.7412 50,400
7th Jul 2025 (Mon) 0.7457 0.74725 0.7457 0.74725 3,009,000
4th Jul 2025 (Fri) 0.74745 0.74775 0.7457 0.74775 43,009
3rd Jul 2025 (Thu) 0.73405 0.736 0.73405 0.736 34,220
2nd Jul 2025 (Wed) 0.7459 0.748 0.7368 0.7368 3,036,544
1st Jul 2025 (Tue) 0.75005 0.76245 0.75005 0.76245 40,045
30th Jun 2025 (Mon) 0.74305 0.74725 0.74305 0.74725 75,000
27th Jun 2025 (Fri) 0.76295 0.76295 0.75105 0.75105 12,000
26th Jun 2025 (Thu) 0.77005 0.7802 0.7689 0.7802 133
25th Jun 2025 (Wed) 0.7615 0.772 0.7608 0.772 14,029
24th Jun 2025 (Tue) 0.75465 0.7566 0.74205 0.7566 4,074,100
23rd Jun 2025 (Mon) 0.781 0.781 0.7775 0.7776 127,040
20th Jun 2025 (Fri) 0.7688 0.7688 0.7496 0.7683 3,562,000
19th Jun 2025 (Thu) 0.76715 0.76715 0.7648 0.76615 16,500
18th Jun 2025 (Wed) 0.75125 0.75125 0.7493 0.75025 14,700
17th Jun 2025 (Tue) 0.75095 0.7525 0.75095 0.7525 8,890
16th Jun 2025 (Mon) 0.7499 0.7499 0.74625 0.74635 36
13th Jun 2025 (Fri) 0.76 0.76 0.7531 0.7535 2,428
12th Jun 2025 (Thu) 0.7408 0.7409 0.7402 0.7402 91,115
11th Jun 2025 (Wed) 0.7293 0.7293 0.7253 0.72685 59,790
10th Jun 2025 (Tue) 0.73005 0.73025 0.7299 0.7299 100
9th Jun 2025 (Mon) 0.73065 0.73065 0.7292 0.73055 100,000
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
FTSE 100 Latest
Value8,992.12
Change19.48