Subsea 7

SUBC
🏛️ uk →
208.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.10 63.22 62.04 62.57 0.1M
2021-12-29 62.84 63.40 62.48 62.50 0.3M
2021-12-23 62.90 63.08 62.28 62.28 0.0M
2021-12-22 63.20 63.76 62.50 62.68 0.3M
2021-12-21 62.42 63.50 62.42 63.27 0.1M
2021-12-20 60.80 61.95 60.65 61.95 0.7M
2021-12-17 62.80 64.32 62.50 63.05 0.4M
2021-12-16 62.12 63.18 62.10 63.02 0.3M
2021-12-15 62.40 62.84 60.89 60.89 1.5M
2021-12-14 62.64 62.84 61.60 62.37 0.3M
2021-12-13 64.32 65.18 63.40 63.54 0.3M
2021-12-10 63.36 64.51 63.36 63.99 0.1M
2021-12-09 64.24 64.58 64.20 64.58 0.1M
2021-12-08 65.14 65.54 63.86 65.03 0.1M
2021-12-07 65.64 65.78 64.62 64.82 0.1M
2021-12-06 64.48 64.66 63.96 64.08 0.1M
2021-12-03 64.88 66.14 63.98 64.57 0.3M
2021-12-02 63.64 65.02 62.48 63.74 0.1M
2021-12-01 64.82 65.42 64.70 64.70 0.1M
2021-11-30 62.14 64.18 62.14 63.99 0.2M
2021-11-29 64.56 65.23 64.50 65.23 0.2M
2021-11-26 65.92 66.76 64.64 64.87 0.1M
2021-11-25 69.22 69.74 68.60 68.60 0.1M
2021-11-24 69.10 69.98 68.66 69.63 0.1M
2021-11-23 69.22 70.36 67.98 69.99 0.1M
2021-11-22 66.50 68.78 66.50 68.43 0.2M
2021-11-19 68.12 68.26 65.70 66.76 0.9M
2021-11-18 67.60 68.98 66.56 66.79 0.2M
2021-11-17 76.16 76.28 65.22 69.31 0.7M
2021-11-16 75.84 75.84 75.34 75.60 0.3M
2021-11-15 75.72 75.92 75.16 75.92 0.1M
2021-11-12 75.96 75.96 75.36 75.59 0.1M
2021-11-11 75.80 76.98 75.80 76.44 0.1M
2021-11-10 77.46 78.70 76.74 77.38 0.1M
2021-11-09 78.62 79.44 76.74 77.15 0.1M
2021-11-08 78.30 79.18 78.30 79.18 0.0M
2021-11-05 77.48 78.90 77.48 78.16 0.1M
2021-11-04 77.24 78.34 77.04 77.78 0.1M
2021-11-03 77.10 77.70 76.56 76.68 0.2M
2021-11-02 76.90 77.58 76.16 77.28 0.1M
2021-11-01 77.48 77.98 77.28 77.79 0.1M
2021-10-29 77.56 77.56 75.98 75.98 0.2M
2021-10-28 77.58 78.18 76.50 77.50 0.0M
2021-10-27 77.70 79.34 77.70 79.34 0.1M
2021-10-26 79.52 79.52 77.58 78.60 0.2M
2021-10-25 79.70 80.60 78.80 79.63 0.1M
2021-10-22 79.16 79.80 78.64 79.26 0.1M
2021-10-21 77.78 79.66 77.78 79.37 0.1M
2021-10-20 76.68 78.26 74.92 78.19 0.1M
2021-10-19 77.52 78.76 76.86 77.30 0.1M
2021-10-18 77.18 77.40 76.26 76.26 0.1M
2021-10-15 75.58 77.68 75.20 77.39 0.1M
2021-10-14 74.14 75.74 74.04 75.03 0.0M
2021-10-13 75.36 75.54 73.30 74.12 0.1M
2021-10-12 75.02 76.10 74.68 75.23 0.1M
2021-10-11 76.10 76.60 75.68 75.68 0.0M
2021-10-08 74.90 75.32 74.50 75.12 0.0M
2021-10-07 73.20 74.14 72.70 73.46 0.2M
2021-10-06 77.64 77.64 73.26 73.57 0.2M
2021-10-05 77.38 77.38 75.98 76.68 0.1M
2021-10-04 76.50 77.54 74.70 77.28 0.1M
2021-10-01 74.72 75.82 72.68 75.82 0.2M
2021-09-30 74.20 76.11 73.66 76.11 0.3M
2021-09-29 69.80 72.16 69.44 71.45 0.3M
2021-09-28 69.58 71.38 69.58 71.16 0.2M
2021-09-27 66.12 68.12 66.12 67.58 0.1M
2021-09-24 64.34 65.60 64.14 65.39 0.0M
2021-09-23 64.66 64.72 63.40 63.96 0.0M
2021-09-22 63.96 64.38 63.62 64.33 0.0M
2021-09-21 62.48 63.74 62.14 62.60 0.2M
2021-09-20 61.62 61.88 60.52 61.70 0.1M
2021-09-17 63.08 64.08 62.98 63.13 0.1M
2021-09-16 65.14 65.16 62.86 63.05 0.1M
2021-09-15 64.30 65.54 64.30 65.48 0.2M
2021-09-14 64.42 65.02 64.32 64.99 0.0M
2021-09-13 63.50 64.22 63.38 64.22 0.0M
2021-09-10 63.28 63.40 62.64 63.17 0.1M
2021-09-09 63.20 63.86 62.96 62.96 0.1M
2021-09-08 65.28 65.28 64.44 64.56 0.2M
2021-09-07 65.88 66.20 65.32 65.96 0.0M
2021-09-06 67.48 67.48 65.80 66.07 0.0M
2021-09-03 68.80 69.10 67.34 67.84 0.1M
2021-09-02 67.26 68.44 67.16 68.25 0.1M
2021-09-01 67.46 68.26 66.65 66.65 0.0M
2021-08-31 67.66 67.66 66.05 66.05 0.1M
2021-08-27 68.14 68.14 66.86 67.90 0.4M
2021-08-26 67.02 67.74 66.92 67.40 0.0M
2021-08-25 67.76 68.00 66.98 67.16 0.0M
2021-08-24 67.42 67.78 67.22 67.38 0.0M
2021-08-23 65.24 66.56 65.24 66.43 0.1M
2021-08-20 65.60 65.72 64.40 64.67 0.1M
2021-08-19 65.96 66.66 65.62 65.72 0.0M
2021-08-18 67.60 67.88 67.34 67.34 0.0M
2021-08-17 65.82 67.04 65.82 66.99 0.1M
2021-08-16 67.16 67.16 66.14 66.48 0.0M
2021-08-13 68.36 68.84 68.20 68.42 0.1M
2021-08-12 68.08 69.04 67.74 69.04 0.1M
2021-08-11 67.10 67.50 66.88 67.13 0.2M
2021-08-10 66.24 66.74 65.84 66.45 0.1M
2021-08-09 66.26 66.48 65.44 66.34 0.1M
2021-08-06 67.44 67.66 67.36 67.52 0.0M
2021-08-05 67.60 67.80 67.34 67.59 0.1M
2021-08-04 68.08 68.22 66.40 66.90 0.1M
2021-08-03 69.46 69.56 67.92 68.51 0.2M
2021-08-02 71.62 72.06 70.06 70.31 0.1M
2021-07-30 71.66 71.84 70.72 71.60 0.3M
2021-07-29 73.98 75.06 73.04 73.48 0.3M
2021-07-28 76.58 76.58 71.94 72.63 0.2M
2021-07-27 82.28 82.34 80.98 82.19 0.1M
2021-07-26 79.36 82.04 79.14 81.56 0.0M
2021-07-23 81.70 81.70 80.49 80.49 0.0M
2021-07-22 81.76 82.72 80.72 81.40 0.1M
2021-07-21 78.16 81.18 78.04 81.18 0.1M
2021-07-20 77.88 78.54 76.28 76.69 0.1M
2021-07-19 79.10 79.10 76.52 76.62 0.1M
2021-07-16 80.82 81.48 79.66 80.10 0.0M
2021-07-15 81.74 81.74 80.98 81.55 0.1M
2021-07-14 82.28 83.68 82.28 83.68 0.0M
2021-07-13 83.46 84.70 82.36 82.97 0.1M
2021-07-12 83.66 83.78 83.62 83.78 0.0M
2021-07-09 82.14 84.94 82.14 84.51 0.1M
2021-07-08 81.04 84.00 80.56 81.73 0.3M
2021-07-07 82.32 82.32 80.36 80.76 0.2M
2021-07-06 83.88 84.96 82.74 83.34 0.1M
2021-07-05 83.86 84.94 83.86 84.17 0.1M
2021-07-02 85.60 85.70 83.97 83.97 0.2M
2021-07-01 83.90 84.80 83.64 84.14 0.0M
2021-06-30 82.82 83.26 82.32 82.85 0.1M
2021-06-29 83.28 84.00 82.96 83.34 0.1M
2021-06-28 85.50 85.68 83.18 83.56 0.1M
2021-06-25 86.84 87.64 86.04 86.96 0.1M
2021-06-24 86.86 87.46 86.38 87.26 0.1M
2021-06-23 87.60 89.08 87.54 88.40 0.2M
2021-06-22 87.06 87.12 85.96 86.66 0.0M
2021-06-21 84.26 85.74 84.26 85.37 0.0M
2021-06-18 86.12 86.58 84.74 85.72 0.1M
2021-06-17 87.86 88.62 86.66 87.91 0.0M
2021-06-16 88.78 88.78 87.58 87.58 0.1M
2021-06-15 89.16 89.46 87.00 88.60 0.1M
2021-06-14 88.16 91.86 88.16 90.26 0.2M
2021-06-11 85.20 87.68 85.20 87.36 0.1M
2021-06-10 84.00 85.36 83.46 85.28 0.1M
2021-06-09 85.86 86.16 84.17 84.17 0.1M
2021-06-08 86.62 86.82 84.96 85.57 0.1M
2021-06-07 88.04 88.04 87.24 87.83 0.1M
2021-06-04 89.38 90.08 88.90 88.90 0.1M
2021-06-03 87.48 88.70 87.36 87.93 0.1M
2021-06-02 86.76 86.90 85.28 85.58 0.0M
2021-06-01 83.06 86.34 82.80 86.01 0.0M
2021-05-28 82.76 83.20 82.72 82.96 0.0M
2021-05-27 82.34 83.42 82.08 83.17 0.1M
2021-05-26 83.38 83.60 82.22 82.64 0.1M
2021-05-25 84.90 84.98 83.32 84.16 0.2M
2021-05-21 81.30 81.58 80.76 81.53 0.2M
2021-05-20 80.62 81.40 80.62 80.75 0.2M
2021-05-19 82.84 83.44 81.90 82.15 0.2M
2021-05-18 83.04 85.02 82.74 84.65 0.1M
2021-05-14 82.26 82.34 81.72 81.99 0.1M
2021-05-12 82.98 83.58 82.22 83.22 0.1M
2021-05-11 84.42 84.42 83.16 84.04 0.1M
2021-05-10 85.66 85.74 85.26 85.71 1.2M
2021-05-07 84.14 84.72 83.78 84.46 0.1M
2021-05-06 84.48 84.86 83.32 83.32 0.2M
2021-05-05 84.92 84.96 83.36 83.73 0.1M
2021-05-04 84.98 85.46 84.20 84.20 0.0M
2021-04-30 83.94 85.26 83.80 84.97 0.2M
2021-04-29 86.24 86.24 84.28 84.65 0.1M
2021-04-28 85.30 87.08 84.54 86.84 0.1M
2021-04-27 85.62 85.92 84.66 85.08 0.2M
2021-04-26 83.20 85.82 83.20 85.53 0.1M
2021-04-23 83.52 84.02 82.98 83.87 0.2M
2021-04-22 83.64 84.24 82.96 84.18 0.1M
2021-04-21 84.94 85.10 82.26 83.24 0.1M
2021-04-20 86.34 86.50 83.94 83.97 0.0M
2021-04-19 87.22 87.60 86.24 86.36 0.0M
2021-04-16 86.50 87.86 86.28 87.55 0.2M
2021-04-15 86.04 86.50 85.62 86.39 0.0M
2021-04-14 85.28 85.46 83.42 84.24 0.2M
2021-04-13 86.16 86.24 85.12 85.70 0.0M
2021-04-12 87.00 88.90 86.02 86.76 1.2M
2021-04-09 86.66 88.14 86.66 88.13 0.1M
2021-04-08 87.12 87.24 86.04 86.15 0.1M
2021-04-07 88.10 89.04 87.41 87.41 0.7M
2021-04-06 89.26 89.26 87.54 87.99 0.1M
2021-03-31 87.50 87.61 85.56 87.61 0.0M
2021-03-30 88.64 88.70 87.04 87.61 0.0M
2021-03-29 86.44 88.36 86.16 87.25 0.1M
2021-03-26 87.87 88.18 86.90 87.29 0.1M
2021-03-25 89.44 89.56 87.60 87.75 0.0M
2021-03-24 88.16 90.50 88.16 90.42 0.2M
2021-03-23 88.80 89.42 87.36 88.40 0.3M
2021-03-22 89.74 90.68 88.92 89.82 0.1M
2021-03-19 90.62 91.20 89.86 90.66 0.5M
2021-03-18 94.92 95.20 93.17 93.17 0.5M
2021-03-17 93.62 93.94 92.76 93.12 0.1M
2021-03-16 94.40 95.24 93.44 94.20 0.0M
2021-03-15 97.36 97.36 95.22 95.36 0.0M
2021-03-12 95.46 96.84 94.60 96.34 0.1M
2021-03-11 95.08 95.60 93.70 94.12 0.1M
2021-03-10 95.78 95.78 93.38 94.23 0.2M
2021-03-09 96.00 96.90 94.80 94.80 0.1M
2021-03-08 94.36 96.08 94.36 94.92 0.2M
2021-03-05 92.86 93.44 91.56 93.00 0.1M
2021-03-04 89.10 89.64 87.92 88.34 0.0M
2021-03-03 90.92 90.92 88.48 88.49 0.1M
2021-03-02 91.94 91.94 90.30 90.86 0.1M
2021-03-01 89.24 91.94 89.24 91.30 0.0M
2021-02-26 90.68 92.88 90.36 90.67 0.1M
2021-02-25 90.30 93.80 89.94 92.17 0.2M
2021-02-24 87.88 88.74 86.70 86.70 0.2M
2021-02-23 87.56 88.58 86.34 87.54 0.1M
2021-02-22 84.96 87.04 84.96 86.60 0.3M
2021-02-19 83.84 84.66 83.34 84.15 0.2M
2021-02-18 85.60 85.94 84.92 85.44 0.1M
2021-02-17 87.36 88.20 86.42 87.01 0.1M
2021-02-16 86.82 87.32 86.66 87.08 0.1M
2021-02-15 87.90 87.90 86.82 87.34 0.0M
2021-02-12 86.34 86.68 85.66 86.58 0.1M
2021-02-11 85.62 86.88 85.62 85.98 0.0M
2021-02-10 85.70 86.50 85.68 86.50 0.0M
2021-02-09 87.56 88.56 86.50 86.87 0.1M
2021-02-08 87.96 88.24 86.84 87.63 0.0M
2021-02-05 86.40 87.98 85.48 85.48 0.2M
2021-02-04 86.02 86.36 84.96 85.75 0.3M
2021-02-03 85.10 85.52 84.42 84.93 0.2M
2021-02-02 82.68 84.88 82.68 84.05 0.1M
2021-02-01 80.31 82.10 80.31 81.63 0.1M
2021-01-29 79.40 81.60 79.40 80.43 0.0M
2021-01-28 79.50 79.76 77.76 79.52 0.1M
2021-01-27 79.62 79.62 77.61 77.61 0.2M
2021-01-26 79.48 82.30 79.12 79.95 0.0M
2021-01-25 81.10 81.50 79.36 79.94 0.0M
2021-01-22 79.50 82.56 79.38 80.78 0.1M
2021-01-21 83.54 83.74 81.24 81.42 0.0M
2021-01-20 85.00 85.00 82.93 82.93 0.5M
2021-01-19 88.22 88.22 83.98 84.64 0.1M
2021-01-18 86.48 88.72 86.48 88.21 0.1M
2021-01-15 88.56 88.56 86.52 86.95 0.0M
2021-01-14 88.90 89.22 88.02 88.57 0.0M
2021-01-13 91.68 92.30 89.20 89.46 0.1M
2021-01-12 91.54 91.54 90.00 90.95 0.0M
2021-01-11 90.42 91.14 90.04 90.22 0.0M
2021-01-08 91.32 92.32 90.28 91.57 0.1M
2021-01-07 89.34 91.16 89.30 90.68 0.1M
2021-01-06 90.70 90.86 88.17 88.17 0.1M
2021-01-05 86.30 88.32 86.30 87.56 0.0M
2021-01-04 87.84 89.90 87.84 88.21 0.1M