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
5th May 2026 (Tue) 0.6778 0.67815 0.6687 0.6687 139,200
4th May 2026 (Mon) 0.66215 0.66215 0.66215 0.66215 0
1st May 2026 (Fri) 0.66215 0.66215 0.66215 0.66215 0
30th Apr 2026 (Thu) 0.68265 0.68265 0.66215 0.66215 222,727
29th Apr 2026 (Wed) 0.6651 0.67115 0.6615 0.67115 159,780
28th Apr 2026 (Tue) 0.66 0.6614 0.66 0.6614 13,988,765
27th Apr 2026 (Mon) 0.65425 0.65425 0.6526 0.6532 67,824
24th Apr 2026 (Fri) 0.65555 0.65975 0.65035 0.65035 45,500
23rd Apr 2026 (Thu) 0.65075 0.6528 0.64235 0.64235 56,260
22nd Apr 2026 (Wed) 0.6404 0.6498 0.63945 0.6498 18,000
21st Apr 2026 (Tue) 0.6295 0.6402 0.6295 0.6402 40,064
20th Apr 2026 (Mon) 0.6327 0.6327 0.63075 0.63125 250,450
17th Apr 2026 (Fri) 0.64295 0.64295 0.6218 0.6218 416,884
16th Apr 2026 (Thu) 0.6405 0.6405 0.6375 0.6375 1,618,638
15th Apr 2026 (Wed) 0.63585 0.63945 0.63585 0.63895 117,289
14th Apr 2026 (Tue) 0.64345 0.64365 0.63805 0.63805 153,703
13th Apr 2026 (Mon) 0.65535 0.6561 0.65535 0.6561 169,325
10th Apr 2026 (Fri) 0.6456 0.6456 0.63515 0.63515 17,202,429
9th Apr 2026 (Thu) 0.6455 0.64625 0.6446 0.64625 338,366
8th Apr 2026 (Wed) 0.63895 0.65085 0.60 0.6412 1,179,783
7th Apr 2026 (Tue) 0.6972 0.7016 0.68305 0.7016 972,424
6th Apr 2026 (Mon) 0.69975 0.69975 0.69975 0.69975 0
3rd Apr 2026 (Fri) 0.69975 0.69975 0.69975 0.69975 0
2nd Apr 2026 (Thu) 0.7127 0.7127 0.69975 0.69975 5,299,109
1st Apr 2026 (Wed) 0.6884 0.7005 0.66 0.7005 1,212,640
31st Mar 2026 (Tue) 0.7328 0.7335 0.72265 0.72265 560,298
30th Mar 2026 (Mon) 0.74755 0.74785 0.73485 0.73485 175,532
27th Mar 2026 (Fri) 0.7294 0.7443 0.7294 0.7443 120,349
26th Mar 2026 (Thu) 0.7295 0.73425 0.72335 0.72335 141,136
25th Mar 2026 (Wed) 0.7212 0.72695 0.7168 0.72695 553,263
24th Mar 2026 (Tue) 0.73495 0.7442 0.7325 0.73455 266,871
23rd Mar 2026 (Mon) 0.77155 0.7737 0.7165 0.73985 851,141
20th Mar 2026 (Fri) 0.7137 0.7507 0.7049 0.7444 274,548
19th Mar 2026 (Thu) 0.71505 0.7241 0.7138 0.7241 265,412
18th Mar 2026 (Wed) 0.6886 0.69515 0.6848 0.69515 125,700
17th Mar 2026 (Tue) 0.70715 0.70715 0.69455 0.69455 262,550
16th Mar 2026 (Mon) 0.7085 0.71525 0.7046 0.7046 7,611,700
13th Mar 2026 (Fri) 0.7047 0.7083 0.6977 0.7082 379,352
12th Mar 2026 (Thu) 0.6927 0.7012 0.69105 0.7012 535,647
11th Mar 2026 (Wed) 0.69545 0.69545 0.6819 0.6819 112,085
10th Mar 2026 (Tue) 0.67845 0.69155 0.67845 0.6812 765,329
9th Mar 2026 (Mon) 0.7281 0.73045 0.7092 0.7092 581,132
6th Mar 2026 (Fri) 0.6777 0.69815 0.6777 0.69815 810,259
FTSE 100 Latest
Value10,445.11
Change226.00