Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh $59.41

down -0.44


28/7/2014 09:46 AM  |  NYSE : SSL  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
7/25/201460.1160.1859.6959.85161,781
7/25/20146.947.446.917.43248,852
7/24/201460.5560.8060.4060.80146,935
7/24/20147.037.156.936.97252,511
7/23/201460.3060.8060.1360.80138,282
7/23/20147.317.347.067.10306,091
7/22/201460.0260.0859.8059.95124,330
7/22/20147.477.517.317.34152,278
7/21/201457.9159.0057.8658.83166,164
7/21/20147.407.507.297.49171,722
7/18/201457.9958.8557.9958.72136,894
7/18/20147.397.447.217.39162,799
7/17/201457.8058.5057.6358.03253,517
7/17/20147.167.547.117.54306,436
7/16/201458.0958.2658.0058.20146,371
7/16/20147.107.267.017.17403,076
7/15/201458.1358.2657.4957.89209,590
7/15/20147.467.677.157.17340,216
7/14/201458.0358.1657.8357.91101,926
7/14/20147.357.717.267.51511,343
7/11/201457.9657.9657.7257.8187,123
7/11/20147.567.827.507.82393,419
7/10/201457.2157.7857.0657.62226,214
7/10/20148.138.197.517.56699,395
7/9/201458.8658.9758.5758.95161,155
7/9/20147.668.197.638.00684,850
7/8/201458.9659.0258.6358.83166,058
7/8/20147.457.637.317.63523,667
7/7/201457.9758.1757.7857.80200,163
7/7/20147.447.617.357.41236,033
7/4/20147.357.557.357.4960,410
7/3/201458.4458.8958.2558.8996,578
7/3/20147.317.577.177.53313,337
7/2/201458.8058.8758.4758.52140,032
7/2/20147.357.467.197.36309,981
7/1/201459.2159.3558.9859.07112,235
6/30/201459.2659.5659.0859.12184,209
6/30/20147.087.416.867.41407,951
6/27/201458.4959.2858.4459.28179,499
6/27/20147.287.377.067.13166,127
6/26/201458.8059.3758.4359.25144,268
6/26/20147.337.437.187.28258,839
6/25/201458.4959.0858.4258.99112,007
6/25/20147.307.587.307.40375,051
6/24/201459.9159.9758.9658.96142,752
6/24/20147.677.757.337.33449,444
6/23/201460.0660.3559.7660.21112,133
6/23/20147.547.757.427.64293,283
6/20/201459.5659.9259.5659.79121,573
6/20/20147.607.607.267.56673,796
6/19/201459.7760.2559.6159.89143,175
6/19/20147.367.717.287.68795,880
6/18/201458.8559.5658.5159.52252,217
6/18/20146.877.276.867.24489,262
6/17/201458.8358.8858.6358.76152,398
6/17/20146.637.056.436.93462,435
6/16/201459.8559.8559.3759.58149,556
6/16/20146.706.866.626.76398,883
6/13/201458.7960.0758.6959.82354,687
6/13/20146.656.686.416.62285,653
6/12/201457.5357.8757.4657.5997,223
6/12/20146.186.676.176.63436,879
6/11/201456.8357.2856.6657.03127,300
6/11/20145.896.125.866.11203,007
6/10/201456.6357.4356.5757.42120,545
6/10/20145.675.895.655.89276,967
6/9/201457.1057.2956.6956.83176,734
6/9/20145.675.795.625.66105,574
6/6/201456.9957.6256.9557.24159,778
6/6/20145.755.765.655.7080,833
6/5/201457.0657.1056.3956.84188,707
6/5/20145.755.825.685.80153,389
6/4/201456.2456.3856.0456.14184,724
6/4/20145.675.795.655.75244,017
6/3/201456.7657.3256.7357.19148,505
6/3/20145.715.835.565.71154,255
6/2/201456.3656.7256.3656.46100,418
6/2/20145.735.885.655.77117,844
5/30/201457.1857.2956.2856.29234,364
5/30/20145.685.765.565.71199,319
5/29/201457.0357.4656.9557.43203,311
5/29/20145.685.795.605.72170,340
5/28/201456.4957.0556.4256.96141,234
5/28/20145.775.805.655.66243,708
5/27/201457.0157.0856.1556.27179,623
5/27/20145.986.005.865.86279,906
5/26/20146.016.096.016.0726,131
5/23/201458.1358.4657.9858.44226,974
5/23/20146.196.196.056.0571,866
5/22/201457.5657.6057.3757.4796,536
5/22/20146.266.266.106.13171,779
5/21/201456.9057.3456.9057.2079,475
5/21/20145.986.115.986.1198,821
5/20/201457.0457.2856.7056.81128,086
5/20/20145.956.165.906.04129,405
5/19/201457.1757.8557.0957.68199,959
5/16/201456.2656.6656.0056.61143,995
5/16/20145.996.105.966.03105,848
5/15/201457.5557.6256.4756.60161,271
5/15/20146.296.295.996.08133,405
Trading Center