Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh $58.58

down -0.16


29/8/2014 04:02 PM  |  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
8/29/201458.2758.6458.1558.58158,356
8/29/20146.356.466.256.46199,601
8/28/201458.5158.9058.5058.74129,666
8/28/20146.376.416.326.4094,085
8/27/201459.0659.2358.8059.23141,934
8/27/20146.356.436.256.27130,362
8/26/201458.8159.5658.7659.37152,949
8/26/20146.456.456.326.39155,940
8/25/201457.9458.4257.8658.35181,122
8/25/20146.376.476.336.3372,827
8/22/201458.1858.5457.7258.08147,380
8/22/20146.386.466.296.4445,415
8/21/201458.6159.1958.5958.96128,704
8/21/20146.266.396.256.34138,381
8/20/201458.3559.2058.2759.10174,974
8/20/20146.456.506.406.42143,299
8/19/201458.4458.8658.3558.81108,876
8/19/20146.676.726.466.49196,338
8/18/201458.1458.7358.0258.66107,141
8/18/20146.446.616.426.61101,803
8/15/201458.3458.4057.7558.1580,570
8/15/20146.266.496.106.45173,592
8/14/201457.7758.1357.6758.12136,896
8/14/20146.686.706.376.40191,802
8/13/201457.6057.9357.5457.86149,620
8/13/20146.756.766.586.62258,937
8/12/201457.8258.1157.6058.10135,998
8/12/20146.906.906.626.63474,758
8/11/201457.7157.8457.4057.76189,101
8/11/20146.446.636.356.49178,173
8/8/201456.4657.1456.2357.08150,329
8/8/20146.506.646.386.44189,462
8/7/201456.2856.3555.4255.74148,318
8/7/20146.816.816.506.56715,041
8/6/201456.0356.5355.9156.36178,158
8/6/20147.407.406.706.85803,818
8/5/201457.6257.7756.4256.45218,556
8/5/20147.317.437.087.37262,672
8/4/201457.9159.0157.7958.98118,062
8/1/201457.1757.8056.9057.49137,455
8/1/20147.397.617.317.51176,728
7/31/201458.0758.3057.7657.85162,168
7/31/20147.327.457.217.34244,889
7/30/201459.1259.3358.5058.87113,952
7/30/20147.407.557.317.44197,382
7/29/201459.4059.8759.2959.5594,102
7/29/20147.587.637.417.41259,647
7/28/201459.4059.5959.2259.53127,513
7/28/20147.447.587.347.58144,962
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
Trading Center