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
28th Sep 2026 (Mon) 0.636 0.63875 0.6201 0.637 14,642
25th Sep 2026 (Fri) 0.63565 0.6443 0.6198 0.6443 381,915
24th Sep 2026 (Thu) 0.63865 0.63965 0.6227 0.63805 110,000
23rd Sep 2026 (Wed) 0.6285 0.63465 0.6128 0.63465 90,812
22nd Sep 2026 (Tue) 0.63155 0.63405 0.6158 0.63405 252,731
21st Sep 2026 (Mon) 0.63925 0.63925 0.6233 0.63915 765,210
18th Sep 2026 (Fri) 0.63115 0.6406 0.6154 0.6406 842,380
17th Sep 2026 (Thu) 0.6293 0.6293 0.6136 0.628 141,909
16th Sep 2026 (Wed) 0.63985 0.63985 0.6239 0.6379 40
15th Sep 2026 (Tue) 0.6418 0.6619 0.6254 0.6412 462,742
14th Sep 2026 (Mon) 0.6322 0.6401 0.6164 0.6401 6,736,154
11th Sep 2026 (Fri) 0.63115 0.63115 0.6154 0.63005 512,204
10th Sep 2026 (Thu) 0.629 0.6373 0.6133 0.6373 104,802
9th Sep 2026 (Wed) 0.6168 0.632 0.6014 0.632 265,150
8th Sep 2026 (Tue) 0.6129 0.6131 0.5976 0.61135 189,130
7th Sep 2026 (Mon) 0.6138 0.6138 0.5985 0.6137 448,245
4th Sep 2026 (Fri) 0.61405 0.61575 0.5987 0.61575 929,470
3rd Sep 2026 (Thu) 0.613 0.613 0.5977 0.6127 174,198
2nd Sep 2026 (Wed) 0.61005 0.61005 0.5948 0.6094 136,023
1st Sep 2026 (Tue) 0.60205 0.61075 0.587 0.61075 477,400
31st Aug 2026 (Mon) 0.5949 0.5949 0.5949 0.5949 0
28th Aug 2026 (Fri) 0.5973 0.5973 0.5823 0.5949 374,736
27th Aug 2026 (Thu) 0.5848 0.6052 0.5698 0.6052 1,508,544
26th Aug 2026 (Wed) 0.5848 0.5851 0.5698 0.5851 0
25th Aug 2026 (Tue) 0.584 0.584 0.569 0.5832 100,000
24th Aug 2026 (Mon) 0.58 0.5855 0.565 0.5855 0
21st Aug 2026 (Fri) 0.5848 0.588 0.5848 0.5871 154,800
20th Aug 2026 (Thu) 0.5779 0.5795 0.5779 0.5795 227,978
19th Aug 2026 (Wed) 0.5771 0.5776 0.5764 0.5764 318,875
18th Aug 2026 (Tue) 0.57 0.5711 0.57 0.5711 314,850
17th Aug 2026 (Mon) 0.5611 0.5633 0.5611 0.5633 13,263
14th Aug 2026 (Fri) 0.5588 0.5605 0.5588 0.5605 1,800
13th Aug 2026 (Thu) 0.5526 0.5548 0.5526 0.5548 14,335
12th Aug 2026 (Wed) 0.552 0.5533 0.5519 0.5533 148,000
11th Aug 2026 (Tue) 0.5506 0.5506 0.5494 0.5505 41,500
10th Aug 2026 (Mon) 0.5521 0.5521 0.5506 0.5506 112,940
7th Aug 2026 (Fri) 0.5514 0.5527 0.5514 0.5527 53,000
6th Aug 2026 (Thu) 0.5534 0.5534 0.5494 0.5494 109,949
5th Aug 2026 (Wed) 0.5545 0.555 0.5545 0.5548 60,795
4th Aug 2026 (Tue) 0.561 0.561 0.557 0.558 714,710
3rd Aug 2026 (Mon) 0.5712 0.5712 0.5666 0.5666 644,923
31st Jul 2026 (Fri) 0.58 0.58 0.5752 0.5752 214,875
30th Jul 2026 (Thu) 0.588 0.588 0.5853 0.5855 308,275
29th Jul 2026 (Wed) 0.58 0.5884 0.5794 0.5884 335,360
FTSE 100 Latest
Value10,726.37
Change41.49