SAMS

Samse Historical Data

SAMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 196.00 -3.00 -1.51% 199.00 199.00 194.00 411
Nov 25 2021 199.00 0.00 0.0% 199.00 201.00 199.00 146
Nov 24 2021 199.00 -1.00 -0.5% 200.00 203.00 199.00 224
Nov 23 2021 200.00 -3.00 -1.48% 203.00 205.00 200.00 421
Nov 22 2021 203.00 1.00 0.5% 205.00 205.00 201.00 259
Nov 19 2021 202.00 -2.00 -0.98% 204.00 205.00 202.00 84
Nov 18 2021 204.00 1.00 0.49% 203.00 205.00 202.00 156
Nov 17 2021 203.00 0.00 0.0% 203.00 205.00 202.00 107
Nov 16 2021 203.00 2.00 1.0% 201.00 203.00 201.00 73
Nov 15 2021 201.00 -3.00 -1.47% 203.00 204.00 201.00 544
Nov 12 2021 204.00 -1.00 -0.49% 205.00 205.00 204.00 29
Nov 11 2021 205.00 0.00 0.0% 205.00 205.00 205.00 18
Nov 10 2021 205.00 0.00 0.0% 205.00 206.00 204.00 291
Nov 09 2021 205.00 2.00 0.99% 203.00 205.00 203.00 638
Nov 08 2021 203.00 -1.00 -0.49% 204.00 204.00 203.00 125
Nov 05 2021 204.00 -1.00 -0.49% 205.00 205.00 204.00 414
Nov 04 2021 205.00 0.00 0.0% 206.00 206.00 204.00 226
Nov 03 2021 205.00 -2.00 -0.97% 207.00 208.00 205.00 247
Nov 02 2021 207.00 -2.00 -0.96% 209.00 209.00 205.00 294
Nov 01 2021 209.00 1.00 0.48% 209.00 209.00 205.00 131
Oct 29 2021 208.00 0.00 +0.00% 207.00 208.00 204.00 0.00
Oct 29 2021 208.00 -4.00 -1.89% 207.00 208.00 204.00 443
Oct 28 2021 212.00 2.00 0.95% 210.00 212.00 210.00 150
Oct 27 2021 210.00 1.00 0.48% 208.00 213.00 206.00 216
Oct 26 2021 209.00 1.00 0.48% 208.00 212.00 207.00 138
Oct 25 2021 208.00 -1.00 -0.48% 208.00 208.00 204.00 532
Oct 22 2021 209.00 1.00 0.48% 208.00 211.00 206.00 88
Oct 21 2021 208.00 2.00 0.97% 207.00 208.00 205.00 115
Oct 20 2021 206.00 0.00 0.0% 207.00 217.00 206.00 307
Oct 19 2021 206.00 0.00 0.0% 206.00 206.00 206.00 7
Oct 18 2021 206.00 1.00 0.49% 206.00 206.00 205.00 23
Oct 15 2021 205.00 2.00 0.99% 203.00 209.00 203.00 571
Oct 14 2021 203.00 0.00 0.0% 203.00 204.00 203.00 255
Oct 13 2021 203.00 -3.00 -1.46% 205.00 205.00 203.00 54
Oct 12 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 11 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 08 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 07 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 06 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 05 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 04 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Oct 01 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 30 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 29 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 28 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 27 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 24 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 23 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 22 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 21 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 20 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 17 2021 206.00 0.00 0.0% 206.00 206.00 206.00 0.00
Sep 16 2021 206.00 0.00 0.0% 206.00 209.00 206.00 382
Sep 15 2021 206.00 0.00 0.0% 206.00 209.00 206.00 338
Sep 14 2021 206.00 -4.00 -1.9% 210.00 210.00 206.00 364
Sep 13 2021 210.00 2.00 0.96% 208.00 211.00 207.00 866
Sep 10 2021 208.00 10.00 5.05% 211.00 217.00 204.00 4,295
Sep 09 2021 198.00 3.00 1.54% 196.00 199.00 194.50 513
Sep 08 2021 195.00 1.00 0.52% 194.00 195.00 192.50 444
Sep 07 2021 194.00 0.00 0.0% 194.00 194.00 192.00 454
Sep 06 2021 194.00 1.00 0.52% 193.00 194.00 191.00 318
Sep 03 2021 193.00 3.00 1.58% 191.00 193.50 189.50 289
Sep 02 2021 190.00 1.00 0.53% 190.00 191.00 189.00 1,337
Sep 01 2021 189.00 1.50 0.8% 188.00 189.00 187.50 84
Aug 31 2021 187.50 -1.00 -0.53% 188.50 188.50 186.00 79
Your Recent History
EU
SAMS
Samse
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 23:32:35