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
2023-12-29 147.50 149.40 147.50 148.68 0.0M
2023-12-28 148.15 149.05 148.10 148.75 0.0M
2023-12-27 149.35 151.05 148.90 149.20 0.1M
2023-12-22 147.55 150.00 147.55 147.55 0.0M
2023-12-21 146.90 149.55 146.05 148.22 0.0M
2023-12-20 146.95 149.80 146.80 148.20 0.2M
2023-12-19 148.65 148.65 146.10 146.65 0.1M
2023-12-18 147.00 149.75 147.00 149.00 0.0M
2023-12-15 148.00 149.15 146.15 146.43 0.1M
2023-12-14 145.60 148.05 144.90 147.15 0.6M
2023-12-13 141.90 145.40 141.60 144.60 0.2M
2023-12-12 144.75 146.95 142.50 142.70 0.3M
2023-12-11 146.10 146.70 144.00 145.90 0.2M
2023-12-08 143.90 144.65 142.25 143.28 0.5M
2023-12-07 146.05 146.05 142.55 144.47 0.1M
2023-12-06 147.00 148.95 145.50 146.68 0.1M
2023-12-05 149.10 150.40 147.30 149.88 0.2M
2023-12-04 151.25 151.90 147.25 148.07 0.5M
2023-12-01 151.70 151.95 149.65 151.22 0.6M
2023-11-30 149.75 151.95 148.30 151.25 0.1M
2023-11-29 152.00 152.00 148.45 149.00 0.6M
2023-11-28 153.95 153.95 150.00 150.60 0.5M
2023-11-27 153.55 153.55 150.75 151.72 0.6M
2023-11-24 151.50 154.00 151.00 153.00 0.0M
2023-11-23 147.60 150.90 147.60 150.78 0.1M
2023-11-22 149.90 150.40 144.35 145.30 0.1M
2023-11-21 151.60 152.10 147.80 149.03 0.1M
2023-11-20 150.05 153.95 149.65 152.97 0.2M
2023-11-17 149.75 149.75 144.90 147.05 0.1M
2023-11-16 151.95 153.30 144.00 144.90 0.2M
2023-11-15 151.95 151.95 148.90 150.30 0.2M
2023-11-14 150.50 151.60 148.20 149.38 0.1M
2023-11-13 148.00 150.10 146.95 149.75 0.1M
2023-11-10 147.45 148.95 145.50 147.82 0.1M
2023-11-09 143.40 146.25 142.65 145.80 0.1M
2023-11-08 143.75 146.05 142.85 144.78 0.0M
2023-11-07 149.25 149.25 144.57 144.57 0.1M
2023-11-06 148.50 150.60 148.50 150.30 0.1M
2023-11-03 152.75 152.75 146.90 148.80 0.1M
2023-11-02 149.10 152.05 148.15 151.95 0.1M
2023-11-01 147.40 148.80 146.65 147.45 0.1M
2023-10-31 145.00 146.75 142.65 146.47 0.2M
2023-10-30 143.25 147.50 143.25 146.07 0.1M
2023-10-27 142.45 146.20 142.45 142.72 0.1M
2023-10-26 144.00 144.45 140.00 141.12 0.1M
2023-10-25 142.85 146.25 142.85 145.53 0.1M
2023-10-24 139.30 144.60 139.30 142.95 0.1M
2023-10-23 143.60 144.40 141.75 141.82 0.1M
2023-10-20 148.00 148.35 145.30 145.62 0.5M
2023-10-19 148.60 151.30 146.50 149.68 0.2M
2023-10-18 148.45 150.90 148.40 149.68 0.0M
2023-10-17 148.60 150.70 148.35 149.03 0.1M
2023-10-16 150.85 151.30 149.75 150.32 0.1M
2023-10-13 147.35 150.45 147.35 149.95 0.1M
2023-10-12 142.10 145.05 142.00 143.78 0.1M
2023-10-11 142.05 143.75 140.90 142.10 0.1M
2023-10-10 142.45 142.80 140.50 142.43 0.1M
2023-10-09 141.25 141.90 140.25 141.72 0.1M
2023-10-06 137.15 140.00 136.90 139.03 0.1M
2023-10-05 137.40 139.20 136.30 137.18 0.0M
2023-10-04 139.95 141.75 138.60 139.07 0.1M
2023-10-03 142.20 142.75 140.25 140.85 0.4M
2023-10-02 146.75 148.70 142.75 143.47 0.1M
2023-09-29 151.40 151.45 140.00 148.07 0.1M
2023-09-28 154.00 154.00 151.00 151.88 0.5M
2023-09-27 149.75 152.10 146.60 151.35 0.2M
2023-09-26 144.60 147.20 144.55 146.45 0.1M
2023-09-25 145.35 146.10 144.00 144.82 0.0M
2023-09-22 143.70 145.55 143.30 143.95 0.1M
2023-09-21 143.60 146.20 143.60 144.90 0.1M
2023-09-20 144.50 145.90 142.80 145.47 0.1M
2023-09-19 144.05 146.20 143.95 145.60 0.1M
2023-09-18 144.30 145.20 143.40 143.95 0.1M
2023-09-15 144.20 144.95 143.30 143.82 0.0M
2023-09-14 143.50 144.00 142.05 143.62 0.0M
2023-09-13 142.95 143.80 140.40 141.38 0.0M
2023-09-12 142.60 143.00 141.20 142.22 2.0M
2023-09-11 141.75 142.95 141.70 141.88 0.0M
2023-09-08 141.35 143.05 141.35 141.43 0.2M
2023-09-07 141.70 142.12 141.25 142.12 0.0M
2023-09-06 142.05 143.10 141.45 142.97 0.0M
2023-09-05 139.30 143.00 138.50 141.82 0.1M
2023-09-04 141.85 142.65 139.75 141.00 0.0M
2023-09-01 138.75 141.65 138.60 141.65 0.1M
2023-08-31 138.15 138.80 137.90 138.55 0.1M
2023-08-30 137.50 138.35 137.40 137.62 0.0M
2023-08-29 135.85 137.40 135.85 136.82 0.1M
2023-08-25 132.35 132.65 130.90 131.57 0.1M
2023-08-24 131.20 132.85 130.45 130.45 0.0M
2023-08-23 132.25 132.70 129.50 130.12 0.1M
2023-08-22 135.65 135.65 132.10 132.40 0.1M
2023-08-21 136.40 138.05 135.80 137.07 0.1M
2023-08-18 136.30 136.30 132.65 133.45 0.0M
2023-08-17 136.85 138.45 136.85 138.18 0.1M
2023-08-16 136.45 137.90 136.25 136.62 0.1M
2023-08-15 139.35 139.35 137.68 137.68 0.0M
2023-08-14 135.50 138.95 135.50 137.75 0.0M
2023-08-11 135.85 138.00 134.90 137.65 0.6M
2023-08-10 137.00 137.25 136.65 137.12 0.0M
2023-08-09 135.60 137.50 135.15 137.38 0.1M
2023-08-08 134.85 135.05 132.65 133.65 0.1M
2023-08-07 136.85 137.90 135.65 136.65 2.5M
2023-08-04 135.00 136.90 135.00 135.68 0.1M
2023-08-03 133.70 134.95 133.10 133.88 0.1M
2023-08-02 137.40 138.05 135.50 136.72 0.6M
2023-08-01 136.30 138.45 136.00 138.28 0.2M
2023-07-31 135.80 137.10 134.85 136.20 0.3M
2023-07-28 134.35 135.10 132.95 133.95 0.7M
2023-07-27 135.70 137.05 132.80 136.28 0.7M
2023-07-26 135.65 138.35 133.35 136.70 0.2M
2023-07-25 138.10 138.70 137.53 137.53 0.7M
2023-07-24 138.00 138.55 136.15 136.88 0.8M
2023-07-21 137.90 138.80 137.50 138.25 0.1M
2023-07-20 137.05 137.80 135.55 136.28 0.7M
2023-07-19 136.50 138.00 135.80 135.90 0.2M
2023-07-18 134.30 138.00 134.30 137.50 0.0M
2023-07-17 134.05 135.90 133.40 133.80 0.1M
2023-07-14 136.60 137.05 135.50 136.53 0.1M
2023-07-13 139.90 140.70 137.65 138.80 0.1M
2023-07-12 138.70 140.00 137.95 139.62 0.1M
2023-07-11 135.65 137.90 134.90 137.10 0.1M
2023-07-10 134.30 137.45 134.30 136.88 0.1M
2023-07-07 133.05 134.80 133.00 134.80 0.1M
2023-07-06 135.25 135.90 133.00 133.30 0.1M
2023-07-05 134.45 137.10 134.45 136.12 0.1M
2023-07-04 135.65 136.00 135.05 135.50 0.1M
2023-07-03 134.20 136.90 131.55 135.28 0.5M
2023-06-30 126.05 134.20 123.05 134.05 1.0M
2023-06-29 114.40 119.15 114.40 118.10 0.2M
2023-06-28 112.10 113.70 111.90 112.72 0.1M
2023-06-27 113.70 113.70 111.03 111.03 0.1M
2023-06-26 111.95 114.65 110.35 113.62 0.2M
2023-06-23 110.40 111.15 108.95 110.28 0.2M
2023-06-22 111.05 112.10 110.40 111.55 0.7M
2023-06-21 113.40 113.40 111.60 112.85 0.8M
2023-06-20 111.35 113.15 111.10 112.42 0.6M
2023-06-19 113.10 113.10 110.60 111.40 0.0M
2023-06-16 111.70 115.20 111.70 114.25 0.7M
2023-06-15 111.35 112.55 110.50 110.62 0.1M
2023-06-14 113.20 114.35 112.05 112.05 1.1M
2023-06-13 111.35 113.90 111.25 113.70 0.6M
2023-06-12 113.20 114.00 111.50 111.60 0.1M
2023-06-09 114.35 116.15 114.05 114.25 0.1M
2023-06-08 115.45 116.85 113.70 116.05 0.2M
2023-06-07 113.70 115.55 113.60 115.53 0.1M
2023-06-06 114.00 116.00 110.70 112.58 0.4M
2023-06-05 118.55 119.10 116.15 116.70 0.1M
2023-06-02 112.45 116.30 112.00 116.25 0.8M
2023-06-01 111.35 112.55 110.05 110.88 0.7M
2023-05-31 113.70 114.55 111.30 112.17 0.7M
2023-05-30 114.80 115.90 113.70 114.35 0.7M
2023-05-26 114.10 115.95 114.10 114.53 0.1M
2023-05-25 116.45 117.85 114.45 115.53 0.1M
2023-05-24 115.80 116.95 114.65 116.78 0.1M
2023-05-23 114.70 116.50 113.40 115.70 0.1M
2023-05-22 113.80 115.90 113.45 114.85 0.4M
2023-05-19 115.30 116.45 114.95 116.00 0.2M
2023-05-16 114.65 115.40 113.75 114.83 0.2M
2023-05-15 115.50 116.45 115.00 116.03 0.1M
2023-05-12 114.00 116.40 113.80 115.70 0.1M
2023-05-11 113.90 115.05 112.34 112.47 0.2M
2023-05-10 114.05 114.55 112.75 113.30 0.1M
2023-05-09 112.90 113.55 111.80 113.03 0.1M
2023-05-05 114.00 115.20 113.10 114.65 0.2M
2023-05-04 113.65 114.10 112.10 112.17 0.3M
2023-05-03 118.25 119.40 113.10 113.95 0.3M
2023-05-02 122.65 122.65 118.15 119.08 0.4M
2023-04-28 117.65 122.90 114.15 122.05 0.3M
2023-04-27 118.50 118.50 114.90 115.92 0.2M
2023-04-26 119.55 120.10 117.90 118.88 0.1M
2023-04-25 122.25 123.50 119.25 119.25 0.2M
2023-04-24 116.60 122.55 116.55 121.45 0.1M
2023-04-21 117.10 120.15 116.90 119.65 0.2M
2023-04-20 117.35 118.75 115.95 116.88 0.2M
2023-04-19 122.50 123.15 120.15 121.65 0.1M
2023-04-18 122.40 122.70 121.15 121.55 0.1M
2023-04-17 124.70 125.70 123.30 123.72 0.1M
2023-04-14 122.15 126.10 120.60 125.22 0.2M
2023-04-13 122.65 123.10 121.65 122.88 0.2M
2023-04-12 126.15 126.80 123.05 123.60 0.1M
2023-04-11 125.55 126.15 122.50 125.97 0.2M
2023-04-05 126.60 127.70 125.20 127.45 0.1M
2023-04-04 127.20 128.45 127.05 127.45 0.2M
2023-04-03 129.10 129.45 127.00 128.30 1.1M
2023-03-31 123.30 125.50 122.80 124.78 0.1M
2023-03-30 121.65 124.85 121.45 124.55 0.2M
2023-03-29 122.70 123.35 120.75 120.75 0.1M
2023-03-28 123.85 124.35 122.10 123.25 0.4M
2023-03-27 120.45 121.90 118.35 121.83 0.1M
2023-03-24 119.20 119.20 114.60 118.08 0.3M
2023-03-23 125.25 125.65 123.42 123.42 0.1M
2023-03-22 128.80 128.80 123.65 125.28 0.2M
2023-03-21 128.65 132.35 127.60 129.47 0.2M
2023-03-20 122.10 130.65 120.60 129.95 0.2M
2023-03-17 126.75 128.10 123.65 124.55 0.1M
2023-03-16 126.65 127.95 121.65 123.88 0.2M
2023-03-15 131.75 132.15 122.95 128.85 0.2M
2023-03-14 128.60 133.50 128.40 132.40 0.2M
2023-03-13 137.25 137.90 128.80 131.57 0.3M
2023-03-10 138.55 139.75 137.80 138.88 0.0M
2023-03-09 144.70 144.95 141.75 143.22 0.2M
2023-03-08 146.50 147.00 143.45 144.68 0.1M
2023-03-07 149.95 150.25 147.45 147.80 0.6M
2023-03-06 147.15 148.35 146.95 147.28 0.1M
2023-03-03 144.00 147.20 142.65 145.45 0.2M
2023-03-02 141.85 144.85 139.75 142.93 0.3M
2023-03-01 136.05 136.80 134.50 135.60 0.1M
2023-02-28 134.30 136.00 134.10 135.07 0.2M
2023-02-27 130.70 132.45 130.70 131.40 0.1M
2023-02-24 132.35 133.00 130.35 130.35 0.2M
2023-02-23 127.55 131.28 126.60 131.28 0.1M
2023-02-22 128.30 128.30 125.40 126.17 0.2M
2023-02-21 131.00 131.00 128.40 129.65 0.1M
2023-02-20 128.75 130.66 128.05 129.47 0.1M
2023-02-17 135.25 135.25 127.75 128.35 0.2M
2023-02-16 137.10 138.95 137.00 138.12 0.1M
2023-02-15 134.50 135.30 133.65 134.12 0.1M
2023-02-14 130.90 134.65 130.90 133.85 0.1M
2023-02-13 129.80 133.20 129.80 131.90 0.2M
2023-02-10 128.00 130.20 127.45 130.18 0.3M
2023-02-09 127.00 130.20 126.65 128.88 0.1M
2023-02-08 127.25 128.35 126.55 127.60 0.1M
2023-02-07 120.80 125.40 120.80 124.83 0.1M
2023-02-06 119.10 119.65 116.50 118.72 0.1M
2023-02-03 120.30 120.70 118.90 120.65 0.2M
2023-02-02 123.05 124.00 121.30 121.85 0.2M
2023-02-01 124.90 125.20 123.70 123.97 0.5M
2023-01-31 122.95 123.95 122.15 123.90 0.1M
2023-01-30 122.80 125.05 122.40 124.85 0.2M
2023-01-27 123.70 124.35 122.95 123.20 0.2M
2023-01-26 119.40 122.50 118.25 121.55 0.3M
2023-01-25 124.65 125.10 123.10 123.12 0.1M
2023-01-24 123.15 125.10 122.45 124.45 0.1M
2023-01-23 123.60 124.50 122.95 123.83 0.0M
2023-01-20 124.15 124.55 121.45 122.40 0.4M
2023-01-19 121.60 124.35 121.50 123.88 0.2M
2023-01-18 121.65 125.15 121.55 124.22 0.1M
2023-01-17 119.85 121.70 118.60 120.60 0.2M
2023-01-16 118.30 119.38 117.55 118.55 0.1M
2023-01-13 117.55 118.35 116.65 117.95 0.2M
2023-01-12 114.70 118.15 114.70 117.15 0.2M
2023-01-11 114.65 114.78 113.70 114.78 0.1M
2023-01-10 113.00 114.80 112.85 114.05 0.1M
2023-01-09 111.75 114.25 111.70 113.45 0.1M
2023-01-06 111.90 112.25 111.00 111.80 3.8M
2023-01-05 108.65 110.55 108.65 109.83 0.1M
2023-01-04 110.35 110.35 107.20 109.03 0.2M
2023-01-03 116.15 116.15 112.45 112.45 0.2M