SAMS

Samse Historical Data

SAMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 169.00 -0.50 -0.29% 169.50 169.50 168.00 249
Sep 26 2022 169.50 1.50 0.89% 169.50 170.00 168.00 157
Sep 23 2022 168.00 -2.00 -1.18% 170.00 170.00 168.00 453
Sep 22 2022 170.00 -1.50 -0.87% 172.00 172.00 165.00 703
Sep 21 2022 171.50 -0.50 -0.29% 172.00 173.00 171.50 153
Sep 20 2022 172.00 2.00 1.18% 170.00 173.50 170.00 115
Sep 19 2022 170.00 2.50 1.49% 167.00 170.00 167.00 671
Sep 16 2022 167.50 -1.00 -0.59% 168.50 168.50 167.50 146
Sep 15 2022 168.50 1.00 0.6% 167.50 168.50 167.50 177
Sep 14 2022 167.50 0.00 0.0% 168.00 168.00 167.00 153
Sep 13 2022 167.50 -1.00 -0.59% 168.50 168.50 166.00 237
Sep 12 2022 168.50 -2.50 -1.46% 168.00 168.50 166.00 557
Sep 09 2022 171.00 -0.50 -0.29% 169.50 172.00 169.50 218
Sep 08 2022 171.50 1.00 0.59% 172.00 172.00 170.00 697
Sep 07 2022 170.50 0.50 0.29% 170.00 170.50 170.00 105
Sep 06 2022 170.00 -2.00 -1.16% 172.00 172.00 168.00 538
Sep 05 2022 172.00 0.00 0.0% 172.00 172.00 172.00 15
Sep 02 2022 172.00 1.00 0.58% 172.00 173.00 171.00 184
Sep 01 2022 171.00 -2.50 -1.44% 174.00 174.00 171.00 48
Aug 31 2022 173.50 0.00 0.0% 173.50 174.00 171.50 145
Aug 30 2022 173.50 0.50 0.29% 173.50 174.00 171.00 104
Aug 29 2022 173.00 -1.50 -0.86% 174.00 174.00 170.00 436
Aug 26 2022 174.50 -1.50 -0.85% 176.00 176.00 174.50 67
Aug 25 2022 176.00 -0.50 -0.28% 177.00 177.00 175.00 266
Aug 24 2022 176.50 -0.50 -0.28% 177.50 177.50 175.00 72
Aug 23 2022 177.00 -1.00 -0.56% 178.00 178.50 176.00 145
Aug 22 2022 178.00 0.00 0.0% 180.00 180.00 177.00 102
Aug 19 2022 178.00 0.00 0.0% 178.00 179.00 170.50 456
Aug 18 2022 178.00 -1.50 -0.84% 180.00 180.00 177.00 105
Aug 17 2022 179.50 -0.50 -0.28% 180.00 180.00 178.00 88
Aug 16 2022 180.00 1.00 0.56% 180.00 180.00 179.00 71
Aug 15 2022 179.00 -1.00 -0.56% 180.00 180.00 179.00 62
Aug 12 2022 180.00 0.00 0.0% 180.00 180.00 179.00 94
Aug 11 2022 180.00 0.50 0.28% 180.00 180.00 178.50 121
Aug 10 2022 179.50 0.50 0.28% 179.50 180.00 178.00 141
Aug 09 2022 179.00 0.00 0.0% 180.00 180.00 179.00 82
Aug 08 2022 179.00 -2.00 -1.1% 180.00 181.50 179.00 107
Aug 05 2022 181.00 3.00 1.69% 178.50 181.00 178.00 186
Aug 04 2022 178.00 0.00 0.0% 178.00 179.00 177.50 71
Aug 03 2022 178.00 0.00 0.0% 178.00 178.50 177.00 217
Aug 02 2022 178.00 0.50 0.28% 178.00 178.00 177.50 89
Aug 01 2022 177.50 0.50 0.28% 178.00 179.00 177.00 43
Jul 29 2022 177.00 2.00 1.14% 175.00 178.00 175.00 229
Jul 28 2022 175.00 -5.50 -3.05% 180.50 180.50 175.00 338
Jul 27 2022 180.50 0.00 0.0% 181.00 182.00 180.00 41
Jul 26 2022 180.50 0.50 0.28% 181.00 182.00 180.00 83
Jul 25 2022 180.00 0.00 0.0% 181.00 181.00 179.50 70
Jul 22 2022 180.00 1.00 0.56% 180.00 180.00 178.50 86
Jul 21 2022 179.00 3.00 1.7% 180.00 180.00 176.50 148
Jul 20 2022 176.00 -3.50 -1.95% 180.00 180.00 176.00 742
Jul 19 2022 179.50 0.00 0.0% 179.50 179.50 177.50 405
Jul 18 2022 179.50 0.50 0.28% 176.50 179.50 176.50 192
Jul 15 2022 179.00 1.00 0.56% 178.00 179.00 177.00 365
Jul 14 2022 178.00 3.50 2.01% 175.00 178.00 174.50 161
Jul 13 2022 174.50 0.50 0.29% 174.00 175.00 174.00 249
Jul 12 2022 174.00 -1.00 -0.57% 175.50 176.00 174.00 213
Jul 11 2022 175.00 -4.00 -2.23% 180.00 180.00 174.00 425
Jul 08 2022 179.00 1.50 0.85% 179.00 180.00 179.00 331
Jul 07 2022 177.50 0.00 0.0% 177.50 179.00 177.50 212
Jul 06 2022 177.50 0.00 0.0% 177.50 180.00 177.50 176
Jul 05 2022 177.50 0.00 0.0% 178.00 179.00 177.50 81
Jul 04 2022 177.50 3.50 2.01% 178.00 181.00 177.50 435
Jul 01 2022 174.00 2.00 1.16% 172.00 178.00 171.00 810
Jun 30 2022 172.00 -7.50 -4.18% 179.50 180.00 170.00 775
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.

Log in to ADVFN
Register Now

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

P: V: D:20220928 18:30:16