Yahoo

Mail

Singapore markets close in 1 hour 10 minutes

Straits Times Index
3,284.10
-9.03(-0.27%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,270.01
+68.74(+0.40%)
FTSE 100
8,080.28
+39.90(+0.50%)
Bitcoin USD
63,990.88
-2,625.05(-3.94%)
CMC Crypto 200
1,388.94
+6.37(+0.46%)

CGG (0RI9.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

0.7818

+0.0145

(+1.90%)

As of 08:40AM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4336	0.4414	0.4205	0.4256	0.4256	582,285
23 Apr 2024	0.4430	0.4414	0.4361	0.4382	0.4382	341,516
22 Apr 2024	0.4300	0.4411	0.4305	0.4410	0.4410	886,460
19 Apr 2024	0.4371	0.4361	0.4240	0.4311	0.4311	680,362
18 Apr 2024	0.4331	0.4380	0.4295	0.4374	0.4374	722,428
17 Apr 2024	0.4300	0.4380	0.4261	0.4290	0.4290	513,256
16 Apr 2024	0.4336	0.4340	0.4170	0.4227	0.4227	1,290,869
15 Apr 2024	0.4475	0.4539	0.4345	0.4370	0.4370	1,453,981
12 Apr 2024	0.4740	0.4738	0.4358	0.4542	0.4542	1,461,027
11 Apr 2024	0.4595	0.4900	0.4564	0.4727	0.4727	2,739,536
10 Apr 2024	0.4275	0.4541	0.4275	0.4350	0.4350	2,824,066
09 Apr 2024	0.4163	0.4310	0.4160	0.4262	0.4262	1,169,682
08 Apr 2024	0.4107	0.4192	0.4009	0.4158	0.4158	2,518,512
05 Apr 2024	0.4027	0.4056	0.3993	0.4011	0.4011	126,739
04 Apr 2024	0.4180	0.4126	0.4080	0.4093	0.4093	451,021
03 Apr 2024	0.4062	0.4198	0.3975	0.4184	0.4184	740,457
02 Apr 2024	0.4022	0.4141	0.4030	0.4096	0.4096	1,898,819
28 Mar 2024	0.3990	0.4059	0.3900	0.3900	0.3900	1,243,275
27 Mar 2024	0.4017	0.4015	0.3864	0.3907	0.3907	876,601
26 Mar 2024	0.4071	0.4063	0.3981	0.4030	0.4030	1,027,245
25 Mar 2024	0.3864	0.4037	0.3840	0.3989	0.3989	1,445,354
22 Mar 2024	0.3925	0.3938	0.3862	0.3896	0.3896	1,432,543
21 Mar 2024	0.3911	0.3928	0.3800	0.3918	0.3918	1,256,367
20 Mar 2024	0.3774	0.3891	0.3718	0.3834	0.3834	1,205,370
19 Mar 2024	0.4318	0.4161	0.3679	0.3795	0.3795	2,072,890
18 Mar 2024	0.4300	0.4442	0.4272	0.4381	0.4381	927,625
15 Mar 2024	0.4216	0.4378	0.4202	0.4340	0.4340	50,257
14 Mar 2024	0.4216	0.4273	0.4166	0.4183	0.4183	876,628
13 Mar 2024	0.4200	0.4200	0.4144	0.4194	0.4194	1,033,034
12 Mar 2024	0.4096	0.4267	0.4073	0.4196	0.4196	379,200
11 Mar 2024	0.4351	0.4218	0.3995	0.4137	0.4137	955,103
08 Mar 2024	0.4448	0.4491	0.4245	0.4351	0.4351	595,255
07 Mar 2024	0.3975	0.4537	0.3810	0.4388	0.4388	3,503,178
06 Mar 2024	0.4320	0.4385	0.4280	0.4303	0.4303	2,122,317
05 Mar 2024	0.4274	0.4332	0.4087	0.4266	0.4266	1,214,221
04 Mar 2024	0.4200	0.4329	0.4086	0.4278	0.4278	1,609,882
01 Mar 2024	0.3945	0.4151	0.3890	0.4126	0.4126	2,452,437
29 Feb 2024	0.3881	0.3927	0.3790	0.3918	0.3918	14,807,420
28 Feb 2024	0.4048	0.4022	0.3879	0.3921	0.3921	850,988
27 Feb 2024	0.3945	0.4036	0.3916	0.3976	0.3976	1,139,245
26 Feb 2024	0.3975	0.3964	0.3835	0.3840	0.3840	1,648,250
23 Feb 2024	0.4000	0.3997	0.3861	0.3942	0.3942	2,703,642
22 Feb 2024	0.3851	0.4069	0.3835	0.3950	0.3950	2,686,404
21 Feb 2024	0.3658	0.3839	0.3707	0.3802	0.3802	1,204,973
20 Feb 2024	0.3980	0.3799	0.3687	0.3744	0.3744	1,405,242
19 Feb 2024	0.4015	0.4056	0.3865	0.3927	0.3927	950,868
16 Feb 2024	0.3960	0.4068	0.3987	0.4004	0.4004	1,402,805
15 Feb 2024	0.3920	0.3963	0.3836	0.3881	0.3881	1,455,692
14 Feb 2024	0.3860	0.3907	0.3815	0.3858	0.3858	1,697,497
13 Feb 2024	0.4042	0.4048	0.3854	0.3916	0.3916	1,645,468
12 Feb 2024	0.4011	0.4107	0.4026	0.4098	0.4098	1,323,524
09 Feb 2024	0.4066	0.4056	0.3961	0.4002	0.4002	1,484,178
08 Feb 2024	0.4185	0.4168	0.4079	0.4138	0.4138	1,903,796
07 Feb 2024	0.4342	0.4297	0.4155	0.4155	0.4155	485,539
06 Feb 2024	0.4200	0.4321	0.4236	0.4272	0.4272	1,006,599
05 Feb 2024	0.4191	0.4267	0.4111	0.4155	0.4155	2,540,664
02 Feb 2024	0.4300	0.4375	0.4206	0.4259	0.4259	905,703
01 Feb 2024	0.4460	0.4403	0.4277	0.4286	0.4286	262,016
31 Jan 2024	0.4500	0.4508	0.4429	0.4487	0.4487	1,224,624
30 Jan 2024	0.4678	0.4749	0.4410	0.4468	0.4468	3,004,060
29 Jan 2024	0.4658	0.4723	0.4661	0.4680	0.4680	1,420,476
26 Jan 2024	0.4665	0.4733	0.4597	0.4660	0.4660	1,786,705
25 Jan 2024	0.4800	0.4809	0.4675	0.4731	0.4731	1,127,532
24 Jan 2024	0.4611	0.4789	0.4490	0.4719	0.4719	1,972,394
23 Jan 2024	0.4575	0.4650	0.4499	0.4558	0.4558	1,133,135
22 Jan 2024	0.4442	0.4636	0.4484	0.4582	0.4582	2,139,321
19 Jan 2024	0.4570	0.4718	0.4443	0.4503	0.4503	2,967,547
18 Jan 2024	0.4557	0.4577	0.4346	0.4421	0.4421	3,456,684
17 Jan 2024	0.4882	0.4872	0.4123	0.4408	0.4408	8,019,663
16 Jan 2024	0.5099	0.5162	0.5028	0.5094	0.5094	2,488,885
15 Jan 2024	0.5448	0.5416	0.5106	0.5145	0.5145	2,337,491
12 Jan 2024	0.5461	0.5640	0.5302	0.5448	0.5448	12,669,220
11 Jan 2024	0.5429	0.5554	0.5310	0.5425	0.5425	3,867,961
10 Jan 2024	0.5538	0.5505	0.5304	0.5431	0.5431	8,519,816
09 Jan 2024	0.5865	0.5848	0.5408	0.5560	0.5560	9,888,243
08 Jan 2024	0.5880	0.5886	0.5748	0.5785	0.5785	1,510,183
05 Jan 2024	0.5972	0.5964	0.5838	0.5903	0.5903	1,398,037
04 Jan 2024	0.5987	0.6082	0.5980	0.6008	0.6008	2,024,797
03 Jan 2024	0.6098	0.5992	0.5794	0.5875	0.5875	10,323,750
02 Jan 2024	0.6101	0.6152	0.6006	0.6081	0.6081	1,840,233
29 Dec 2023	0.5981	0.6022	0.5930	0.5976	0.5976	1,402,094
28 Dec 2023	0.6120	0.6064	0.5968	0.6050	0.6050	1,295,255
27 Dec 2023	0.5934	0.6190	0.5924	0.6112	0.6112	571,498
22 Dec 2023	0.6025	0.6030	0.5830	0.5903	0.5903	2,172,285
21 Dec 2023	0.5995	0.6020	0.5866	0.6014	0.6014	1,193,959
20 Dec 2023	0.6044	0.6116	0.6014	0.6116	0.6116	5,546,281
19 Dec 2023	0.6016	0.6020	0.5936	0.6020	0.6020	2,805,251
18 Dec 2023	0.5978	0.6100	0.5940	0.5940	0.5940	1,071,262
15 Dec 2023	0.6086	0.6050	0.5878	0.5942	0.5942	2,419,607
14 Dec 2023	0.5661	0.6156	0.5702	0.5982	0.5982	6,725,910
13 Dec 2023	0.5629	0.5686	0.5512	0.5562	0.5562	1,478,324
12 Dec 2023	0.5701	0.5736	0.5502	0.5587	0.5587	2,145,840
11 Dec 2023	0.5945	0.5996	0.5726	0.5742	0.5742	2,375,680
08 Dec 2023	0.5741	0.5892	0.5702	0.5826	0.5826	3,296,663
07 Dec 2023	0.5680	0.5680	0.5532	0.5587	0.5587	2,356,133
06 Dec 2023	0.5901	0.5846	0.5654	0.5668	0.5668	4,616,886
05 Dec 2023	0.6000	0.5976	0.5830	0.5847	0.5847	3,029,523
04 Dec 2023	0.6200	0.6196	0.5952	0.5984	0.5984	1,193,588
01 Dec 2023	0.6189	0.6196	0.6060	0.6180	0.6180	2,630,639
30 Nov 2023	0.6200	0.6332	0.6158	0.6267	0.6267	3,812,313
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,284.10-9.03(-0.27%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,270.01+68.74(+0.40%)

FTSE 1008,080.28+39.90(+0.50%)

Bitcoin USD63,990.88-2,625.05(-3.94%)

CMC Crypto 2001,388.94+6.37(+0.46%)

CGG (0RI9.L)

Straits Times Index
3,284.10
-9.03(-0.27%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,270.01
+68.74(+0.40%)

FTSE 100
8,080.28
+39.90(+0.50%)

Bitcoin USD
63,990.88
-2,625.05(-3.94%)

CMC Crypto 200
1,388.94
+6.37(+0.46%)