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!

Allianzim U.s. (SEPW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.90 33.93 33.89 33.94 1,313
25th Sep 2026 (Fri) 34.04 34.04 33.96 34.01 103
24th Sep 2026 (Thu) 33.90 33.98 33.90 33.96 1,211
23rd Sep 2026 (Wed) 34.12 34.12 33.94 33.9495 1,385
22nd Sep 2026 (Tue) 34.02 34.08 34.02 34.07 23,839
21st Sep 2026 (Mon) 33.93 34.04 33.93 34.05 941
18th Sep 2026 (Fri) 33.76 34.10 33.76 33.85 1,029
17th Sep 2026 (Thu) 33.84 33.88 33.79 33.83 8,929
16th Sep 2026 (Wed) 33.79 33.79 33.62 33.66 816
15th Sep 2026 (Tue) 33.73 33.74 33.72 33.74 5,481
14th Sep 2026 (Mon) 33.79 33.84 33.74 33.81 4,852
11th Sep 2026 (Fri) 33.89 33.89 33.88 33.88 7,435
10th Sep 2026 (Thu) 33.80 33.80 33.72 33.74 2,660
9th Sep 2026 (Wed) 33.86 33.869 33.815 33.84 1,029
8th Sep 2026 (Tue) 34.71 34.71 33.90 33.91 3,642
7th Sep 2026 (Mon) 33.97 33.99 33.96 33.99 4,826
4th Sep 2026 (Fri) 33.97 33.99 33.96 33.99 4,826
3rd Sep 2026 (Thu) 33.95 34.04 33.95 34.04 3,133
2nd Sep 2026 (Wed) 33.85 33.90 33.85 33.88 8,981
1st Sep 2026 (Tue) 34.34 34.34 33.80 33.82 36,575
31st Aug 2026 (Mon) 33.82 33.90 33.81 33.8751 4,429
28th Aug 2026 (Fri) 33.89 33.89 33.89 33.875 1,767
27th Aug 2026 (Thu) 33.87 33.87 33.855 33.855 16
26th Aug 2026 (Wed) 33.87 33.87 33.85 33.85 11
25th Aug 2026 (Tue) 33.87 33.87 33.87 33.8513 900
24th Aug 2026 (Mon) 33.96 33.96 33.86 33.845 200
21st Aug 2026 (Fri) 33.86 33.86 33.86 33.8499 1,732
20th Aug 2026 (Thu) 33.84 33.84 33.84 33.825 1,901
19th Aug 2026 (Wed) 33.79 33.81 33.62 33.82 500
18th Aug 2026 (Tue) 33.80 33.80 33.79 33.795 3,944
17th Aug 2026 (Mon) 33.82 33.82 33.82 33.82 88
14th Aug 2026 (Fri) 33.82 33.82 33.80 33.805 502
13th Aug 2026 (Thu) 33.78 33.82 33.78 33.81 2,555
12th Aug 2026 (Wed) 33.78 33.78 33.78 33.79 240
11th Aug 2026 (Tue) 33.77 33.77 33.77 33.79 107
10th Aug 2026 (Mon) 33.76 33.785 33.76 33.785 3
7th Aug 2026 (Fri) 33.76 33.76 33.751 33.77 0
6th Aug 2026 (Thu) 33.29 33.755 33.29 33.755 1
5th Aug 2026 (Wed) 33.29 33.7497 33.29 33.7497 9
4th Aug 2026 (Tue) 33.29 33.29 33.29 33.745 99
3rd Aug 2026 (Mon) 33.69 33.70 33.69 33.705 5,700
31st Jul 2026 (Fri) 33.59 33.65 33.59 33.6643 219
30th Jul 2026 (Thu) 33.48 33.58 33.48 33.58 7
29th Jul 2026 (Wed) 33.48 33.50 33.48 33.4215 208
FTSE 100 Latest
Value10,684.88
Change0.00