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
10th Jul 2026 (Fri) 0.6012 0.60235 0.6003 0.6003 7,900
9th Jul 2026 (Thu) 0.60365 0.6056 0.60365 0.6056 387,652
8th Jul 2026 (Wed) 0.5939 0.61405 0.5939 0.6135 477,480
7th Jul 2026 (Tue) 0.58 0.585 0.576 0.585 43,720
6th Jul 2026 (Mon) 0.5758 0.5772 0.5748 0.5748 268,973
3rd Jul 2026 (Fri) 0.5784 0.5792 0.5765 0.5765 57,796
2nd Jul 2026 (Thu) 0.60245 0.60245 0.5781 0.5781 356,634
1st Jul 2026 (Wed) 0.592 0.5962 0.592 0.5962 30,400
30th Jun 2026 (Tue) 0.5929 0.594 0.5929 0.5935 37,500
29th Jun 2026 (Mon) 0.5955 0.5986 0.5955 0.5986 6,579
26th Jun 2026 (Fri) 0.591 0.6002 0.591 0.6002 142,118
25th Jun 2026 (Thu) 0.5949 0.5959 0.587 0.587 85,876
24th Jun 2026 (Wed) 0.6011 0.6011 0.5986 0.5986 165,630
23rd Jun 2026 (Tue) 0.60255 0.6052 0.6016 0.6016 1,393,505
22nd Jun 2026 (Mon) 0.5869 0.5925 0.5869 0.5925 80,397
19th Jun 2026 (Fri) 0.5839 0.5839 0.5811 0.5816 25,401
18th Jun 2026 (Thu) 0.587 0.5891 0.587 0.5891 389,683
17th Jun 2026 (Wed) 0.5846 0.5865 0.5846 0.586 401,705
16th Jun 2026 (Tue) 0.5918 0.5918 0.5905 0.5911 486,606
15th Jun 2026 (Mon) 0.58 0.5899 0.5792 0.5899 849,650
12th Jun 2026 (Fri) 0.605 0.60615 0.5978 0.60615 1,883,908
11th Jun 2026 (Thu) 0.63005 0.63005 0.6161 0.6161 733,240
10th Jun 2026 (Wed) 0.61865 0.6287 0.61865 0.6287 78,792
9th Jun 2026 (Tue) 0.6257 0.6257 0.6123 0.6211 511,464
8th Jun 2026 (Mon) 0.6375 0.6375 0.6201 0.6201 2,726,141
5th Jun 2026 (Fri) 0.61485 0.61485 0.61455 0.61475 292,988
4th Jun 2026 (Thu) 0.63075 0.63075 0.617 0.617 706,858
3rd Jun 2026 (Wed) 0.62685 0.62685 0.6257 0.6257 10,336,805
2nd Jun 2026 (Tue) 0.62645 0.62645 0.6208 0.6208 668,228
1st Jun 2026 (Mon) 0.6285 0.63415 0.6253 0.63415 20,610
29th May 2026 (Fri) 0.6213 0.6213 0.61955 0.61955 87,800
28th May 2026 (Thu) 0.629 0.629 0.6256 0.6256 7,785,377
27th May 2026 (Wed) 0.6249 0.6249 0.61495 0.62355 122,389
26th May 2026 (Tue) 0.61925 0.628 0.61905 0.628 143,400
25th May 2026 (Mon) 0.63865 0.63865 0.63865 0.63865 0
22nd May 2026 (Fri) 0.6373 0.63865 0.6373 0.63865 311,684
21st May 2026 (Thu) 0.6401 0.6493 0.63965 0.63965 127,661
20th May 2026 (Wed) 0.66675 0.66675 0.63495 0.63495 137,716
19th May 2026 (Tue) 0.66205 0.66205 0.65555 0.65555 279,236
18th May 2026 (Mon) 0.68315 0.68315 0.66275 0.66275 317,426
15th May 2026 (Fri) 0.6614 0.6693 0.65985 0.6693 104,777
14th May 2026 (Thu) 0.6524 0.65545 0.6524 0.65545 22,255
13th May 2026 (Wed) 0.6606 0.6728 0.6606 0.66285 114,035
12th May 2026 (Tue) 0.66625 0.6696 0.65965 0.6691 224,382
11th May 2026 (Mon) 0.6534 0.6607 0.65135 0.6607 124,052
FTSE 100 Latest
Value10,497.29
Change24.84