Subsea 7

SUBC
🏛️ uk →
211.20
Last Update: 2025-09-29
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
2022-12-30 113.20 113.50 112.72 112.72 0.0M
2022-12-29 111.50 113.90 111.50 113.75 0.1M
2022-12-28 114.10 114.20 111.45 111.67 0.1M
2022-12-23 111.95 113.00 111.50 112.42 0.1M
2022-12-22 113.10 114.25 113.00 113.08 0.1M
2022-12-21 110.00 112.00 110.00 111.88 0.2M
2022-12-20 107.40 110.40 107.25 110.12 0.5M
2022-12-19 106.55 109.45 106.55 107.47 0.1M
2022-12-16 107.65 108.40 104.10 105.53 0.2M
2022-12-15 105.10 106.60 104.85 105.92 0.1M
2022-12-14 108.90 109.95 104.55 105.35 0.1M
2022-12-13 109.50 110.15 106.60 108.53 0.4M
2022-12-12 108.55 108.80 103.90 107.80 0.3M
2022-12-09 110.10 110.55 108.55 110.08 0.1M
2022-12-08 111.35 111.40 109.00 110.75 0.1M
2022-12-07 112.55 113.05 111.20 112.78 1.2M
2022-12-06 113.85 114.20 111.80 113.60 0.2M
2022-12-05 113.00 115.72 112.80 115.72 0.3M
2022-12-02 111.25 113.90 110.20 113.85 0.2M
2022-12-01 111.50 112.45 110.80 112.12 0.1M
2022-11-30 108.85 110.80 108.55 110.65 0.1M
2022-11-29 107.00 109.40 106.70 108.53 0.1M
2022-11-28 106.50 109.00 105.30 106.35 0.1M
2022-11-25 109.25 109.45 107.55 107.55 0.0M
2022-11-24 107.95 108.85 107.10 107.83 0.0M
2022-11-23 109.70 110.40 106.40 107.60 0.1M
2022-11-22 107.00 107.70 106.25 107.28 0.1M
2022-11-21 105.70 107.65 103.60 104.12 0.1M
2022-11-18 106.20 108.75 103.70 105.05 0.1M
2022-11-17 104.45 110.85 102.65 103.12 0.2M
2022-11-16 104.00 104.05 102.70 103.17 0.1M
2022-11-15 102.30 104.10 102.30 102.70 0.1M
2022-11-14 104.45 104.75 103.10 103.50 0.1M
2022-11-11 106.95 107.10 103.95 104.38 0.1M
2022-11-10 107.40 108.30 105.10 105.92 0.2M
2022-11-09 114.00 114.00 109.15 109.50 0.1M
2022-11-08 111.40 112.35 110.95 110.95 0.1M
2022-11-07 110.25 111.80 109.50 110.53 0.2M
2022-11-04 108.20 111.45 108.05 110.72 0.1M
2022-11-03 106.30 107.90 105.95 107.53 0.1M
2022-11-02 108.00 108.20 105.55 106.88 0.1M
2022-11-01 103.76 106.95 103.76 105.90 0.2M
2022-10-31 104.05 104.70 101.55 104.20 0.2M
2022-10-28 103.20 105.00 102.50 104.90 0.1M
2022-10-27 102.80 105.30 102.75 103.42 0.2M
2022-10-26 101.55 103.10 100.35 101.59 0.2M
2022-10-25 101.60 103.10 100.90 103.10 0.2M
2022-10-24 99.86 102.40 99.86 102.25 0.0M
2022-10-21 98.96 100.85 98.84 99.83 0.1M
2022-10-20 99.80 101.00 98.50 99.72 0.1M
2022-10-19 97.28 99.20 96.68 99.20 0.2M
2022-10-18 97.04 97.40 96.52 96.62 0.1M
2022-10-17 96.58 97.19 95.66 97.19 0.0M
2022-10-14 98.26 98.26 95.46 96.57 0.0M
2022-10-13 93.96 96.12 93.72 95.97 0.1M
2022-10-12 97.12 97.82 94.02 94.34 2.9M
2022-10-11 95.76 97.22 95.32 95.53 0.3M
2022-10-10 98.00 98.00 95.46 96.57 0.0M
2022-10-07 94.52 98.28 94.52 97.26 0.1M
2022-10-06 93.76 94.66 92.16 93.56 0.1M
2022-10-05 91.92 92.68 90.58 91.69 0.1M
2022-10-04 91.42 93.55 90.06 93.55 0.1M
2022-10-03 87.54 90.88 87.54 90.76 0.1M
2022-09-30 87.88 87.88 83.84 86.09 0.1M
2022-09-29 88.14 88.14 85.28 85.45 0.1M
2022-09-28 84.84 88.44 84.14 88.05 0.1M
2022-09-27 85.04 86.46 83.54 86.05 0.3M
2022-09-26 80.72 85.16 80.72 84.67 0.2M
2022-09-23 83.18 84.56 82.66 82.89 0.1M
2022-09-22 85.80 87.64 85.64 87.35 0.0M
2022-09-21 85.22 89.24 85.22 87.88 0.1M
2022-09-20 88.96 88.96 85.78 86.41 0.1M
2022-09-16 91.40 91.62 89.06 89.92 0.2M
2022-09-15 92.68 94.46 91.54 92.10 0.1M
2022-09-14 88.68 92.46 87.98 91.64 0.4M
2022-09-13 86.84 90.28 86.82 88.81 0.2M
2022-09-12 88.86 89.76 87.32 88.49 0.2M
2022-09-09 85.72 89.58 85.20 88.14 0.1M
2022-09-08 84.10 85.44 83.48 84.54 0.1M
2022-09-07 83.40 88.24 83.31 84.58 0.1M
2022-09-06 88.58 88.62 84.78 85.24 0.1M
2022-09-05 89.14 89.32 87.62 88.08 0.1M
2022-09-02 87.24 88.52 86.16 88.04 0.3M
2022-09-01 88.00 88.74 86.80 87.15 0.2M
2022-08-31 89.98 89.98 87.26 88.86 0.3M
2022-08-30 93.50 93.50 88.44 90.24 0.1M
2022-08-26 92.36 92.56 91.70 92.54 0.1M
2022-08-25 92.84 93.16 91.52 92.04 0.0M
2022-08-24 91.72 92.86 91.14 91.86 0.0M
2022-08-23 88.10 93.44 88.10 92.94 0.1M
2022-08-22 87.60 89.58 87.44 87.44 0.1M
2022-08-19 87.98 88.60 87.24 88.17 0.1M
2022-08-18 86.58 87.86 86.54 87.70 0.1M
2022-08-17 87.06 87.06 85.32 85.82 0.0M
2022-08-16 87.52 87.74 86.30 87.71 0.1M
2022-08-15 88.92 89.50 86.70 87.22 0.1M
2022-08-12 88.84 89.46 88.82 89.46 0.1M
2022-08-11 87.06 89.08 87.00 88.63 0.1M
2022-08-10 87.32 88.20 85.42 86.26 0.1M
2022-08-09 84.58 87.62 84.58 87.62 0.1M
2022-08-08 85.94 87.50 82.90 84.79 0.4M
2022-08-05 85.38 89.02 83.84 88.70 0.1M
2022-08-04 86.80 88.54 86.80 87.69 0.1M
2022-08-03 86.78 89.58 86.64 88.76 0.2M
2022-08-02 85.14 86.62 84.20 86.56 0.0M
2022-08-01 88.86 89.32 85.76 86.15 0.2M
2022-07-29 84.34 88.10 84.20 86.79 0.4M
2022-07-28 82.16 86.28 82.10 83.98 0.6M
2022-07-27 79.80 81.10 79.46 80.29 0.4M
2022-07-26 79.12 80.90 79.02 79.16 0.1M
2022-07-25 76.68 78.41 76.48 78.41 0.2M
2022-07-22 77.66 79.36 77.58 78.17 0.1M
2022-07-21 78.26 78.70 75.36 75.95 0.1M
2022-07-20 78.88 79.12 77.66 78.65 0.1M
2022-07-19 77.40 78.30 76.88 78.15 0.2M
2022-07-18 76.10 78.53 75.22 78.53 0.1M
2022-07-15 75.16 75.68 74.30 74.72 0.1M
2022-07-14 77.12 77.18 73.16 73.50 0.1M
2022-07-13 78.72 78.72 75.98 76.79 0.1M
2022-07-12 79.54 80.52 78.22 79.00 4.7M
2022-07-11 79.24 81.14 79.24 80.19 0.1M
2022-07-08 77.26 81.16 77.26 80.78 0.2M
2022-07-07 75.22 78.24 75.20 78.14 0.2M
2022-07-06 74.64 76.37 72.72 73.68 0.4M
2022-07-05 79.42 79.42 74.18 74.23 0.1M
2022-07-04 78.64 79.40 78.64 79.08 0.1M
2022-07-01 77.78 78.76 77.06 77.95 0.2M
2022-06-30 79.22 81.12 78.74 79.37 0.2M
2022-06-29 80.04 83.00 80.02 80.54 0.3M
2022-06-28 80.98 81.24 79.68 80.60 0.1M
2022-06-27 77.06 79.94 77.06 78.55 0.2M
2022-06-24 77.88 78.94 75.10 77.15 0.2M
2022-06-23 78.06 79.76 77.22 77.98 0.6M
2022-06-22 78.76 80.16 78.10 78.15 0.4M
2022-06-21 81.88 84.40 80.66 81.53 1.2M
2022-06-20 78.38 82.20 78.20 82.18 0.2M
2022-06-17 79.90 82.48 79.54 80.11 1.2M
2022-06-16 82.70 84.04 80.00 80.34 0.4M
2022-06-15 81.36 82.74 78.88 82.42 0.1M
2022-06-14 85.24 86.58 81.36 82.58 1.0M
2022-06-13 92.06 92.06 83.46 84.70 0.9M
2022-06-10 98.98 98.98 97.10 97.30 0.1M
2022-06-09 102.45 103.40 99.34 99.39 0.1M
2022-06-08 102.50 103.35 101.85 102.65 0.1M
2022-06-07 101.00 102.90 101.00 102.90 0.1M
2022-06-01 98.02 98.22 97.14 97.95 0.1M
2022-05-31 97.78 98.68 96.84 98.67 0.3M
2022-05-30 99.88 99.88 96.24 96.25 0.4M
2022-05-27 97.42 99.66 96.36 97.48 0.6M
2022-05-25 92.74 95.90 92.74 95.11 0.1M
2022-05-24 92.34 93.12 92.14 92.27 0.0M
2022-05-23 93.20 93.42 92.76 92.96 0.1M
2022-05-20 94.84 95.00 91.40 92.39 0.1M
2022-05-19 90.30 94.34 90.30 94.14 0.2M
2022-05-18 93.40 94.10 91.40 93.21 0.6M
2022-05-16 91.28 92.94 90.10 92.11 0.1M
2022-05-13 86.48 90.98 86.34 90.49 0.4M
2022-05-12 83.48 85.92 83.12 84.68 0.4M
2022-05-11 84.50 85.24 83.16 84.84 0.5M
2022-05-10 82.72 83.16 81.02 82.18 2.3M
2022-05-09 86.18 87.48 83.46 83.46 1.2M
2022-05-06 83.26 87.52 83.26 85.06 0.4M
2022-05-05 84.54 85.36 83.48 84.87 0.5M
2022-05-04 79.26 83.22 79.26 82.56 0.4M
2022-05-03 78.56 79.54 77.64 78.95 0.2M
2022-04-29 79.92 79.92 77.22 78.07 1.5M
2022-04-28 77.96 79.70 77.94 78.16 0.5M
2022-04-27 79.10 80.24 78.26 79.90 0.4M
2022-04-26 79.36 79.36 77.06 78.32 0.4M
2022-04-25 80.98 80.98 77.74 77.74 0.6M
2022-04-22 82.30 82.74 82.12 82.12 0.5M
2022-04-21 82.92 83.20 81.90 82.46 0.7M
2022-04-20 82.34 83.96 82.10 83.34 0.4M
2022-04-19 82.96 82.96 81.82 82.60 0.5M
2022-04-13 81.78 82.54 80.90 81.30 0.3M
2022-04-12 81.22 81.94 80.92 81.30 0.3M
2022-04-11 81.68 82.32 81.16 81.29 0.2M
2022-04-08 81.54 82.84 81.32 81.68 0.4M
2022-04-07 80.08 81.38 80.08 80.88 0.3M
2022-04-06 80.40 81.48 80.34 80.68 0.2M
2022-04-05 82.12 82.76 80.94 81.20 0.2M
2022-04-04 84.22 84.22 81.98 82.04 0.2M
2022-04-01 81.56 84.28 81.56 83.38 0.3M
2022-03-31 82.40 83.18 81.50 82.93 0.4M
2022-03-30 83.36 83.62 81.64 83.45 0.3M
2022-03-29 84.66 84.66 80.70 82.57 0.2M
2022-03-28 84.54 86.20 82.82 82.92 0.3M
2022-03-25 83.18 84.70 83.18 84.70 0.4M
2022-03-24 82.94 84.91 82.90 84.91 0.3M
2022-03-23 80.52 83.00 80.22 82.72 0.2M
2022-03-22 79.62 80.60 79.28 80.22 0.3M
2022-03-21 77.80 79.92 77.34 79.21 0.5M
2022-03-18 77.12 77.22 75.88 76.06 0.2M
2022-03-17 75.10 75.24 73.84 74.93 0.4M
2022-03-16 75.76 75.76 73.98 74.83 0.7M
2022-03-15 75.04 75.98 72.24 73.26 0.2M
2022-03-14 76.16 76.70 73.96 74.39 0.1M
2022-03-11 75.96 76.70 74.60 76.42 0.1M
2022-03-10 75.94 76.02 74.48 75.21 0.6M
2022-03-09 80.62 80.98 75.36 76.08 0.3M
2022-03-08 78.60 80.04 77.54 79.48 0.2M
2022-03-07 75.48 78.90 74.08 77.54 0.7M
2022-03-04 68.72 71.86 68.00 71.53 0.5M
2022-03-03 69.76 73.26 68.16 72.40 0.7M
2022-03-02 62.90 64.60 62.10 64.18 0.2M
2022-03-01 61.20 63.98 61.20 62.28 0.7M
2022-02-28 60.02 60.80 59.20 60.05 0.2M
2022-02-25 61.04 61.08 60.58 60.93 0.2M
2022-02-24 61.10 61.72 59.19 59.19 0.5M
2022-02-23 60.82 61.66 60.82 61.50 0.1M
2022-02-22 60.36 63.96 60.36 61.66 0.3M
2022-02-21 62.40 62.62 60.66 60.90 0.1M
2022-02-18 62.54 62.54 61.46 61.98 0.4M
2022-02-17 65.08 65.08 62.66 62.79 0.4M
2022-02-16 65.00 65.22 64.24 65.01 0.1M
2022-02-15 64.64 65.00 63.32 63.67 0.1M
2022-02-14 66.64 66.64 64.26 64.66 0.6M
2022-02-11 66.10 66.56 65.74 66.29 0.2M
2022-02-10 66.44 66.52 65.46 66.32 0.1M
2022-02-09 67.12 67.22 65.62 66.12 0.2M
2022-02-08 66.52 68.38 66.16 66.32 0.3M
2022-02-07 67.22 67.22 65.94 66.42 0.2M
2022-02-04 66.82 66.98 66.00 66.83 0.3M
2022-02-03 68.20 68.20 65.76 66.17 0.5M
2022-02-02 68.08 69.66 68.04 68.20 0.2M
2022-02-01 67.30 67.70 66.66 67.18 0.3M
2022-01-31 67.26 67.44 66.20 66.29 0.3M
2022-01-28 69.90 70.98 69.02 70.81 0.3M
2022-01-27 72.99 73.22 71.14 72.14 0.3M
2022-01-26 70.58 74.00 70.58 72.86 0.1M
2022-01-25 68.56 70.06 68.28 68.82 0.2M
2022-01-24 70.66 71.50 66.08 66.33 0.1M
2022-01-21 71.74 71.78 69.86 70.24 0.2M
2022-01-20 72.64 73.54 72.30 73.06 0.1M
2022-01-19 74.72 74.82 72.60 72.74 0.1M
2022-01-18 74.40 75.28 73.82 74.56 0.1M
2022-01-17 74.04 74.04 73.34 73.83 0.1M
2022-01-14 71.92 73.30 71.60 72.83 0.2M
2022-01-13 72.60 73.06 71.74 71.94 0.1M
2022-01-12 71.84 74.04 71.38 73.49 0.5M
2022-01-11 67.62 70.46 67.62 70.05 0.2M
2022-01-10 67.88 68.04 67.42 67.83 0.2M
2022-01-07 67.32 67.66 66.82 67.66 0.4M
2022-01-06 65.70 67.42 65.70 66.76 0.2M
2022-01-05 66.90 67.10 66.58 67.08 0.0M
2022-01-04 66.12 67.40 65.92 66.74 0.2M