Mobistar SA (0FBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mobistar SA

Date Open High Low Close* Volume
04/12/2018 17.00p 17.02p 16.57p 16.80p 0
03/12/2018 16.65p 16.98p 16.65p 16.86p 478
30/11/2018 16.24p 16.46p 16.24p 16.38p 11
29/11/2018 16.22p 16.55p 16.22p 16.55p 91
28/11/2018 16.12p 16.12p 16.04p 16.08p 261
27/11/2018 15.97p 16.20p 15.97p 16.04p 9
26/11/2018 15.50p 15.90p 15.50p 15.87p 556
23/11/2018 15.71p 15.71p 15.58p 15.67p 1240
22/11/2018 15.65p 15.84p 15.64p 15.75p 910
21/11/2018 15.77p 15.90p 15.74p 15.83p 4030
20/11/2018 15.61p 15.89p 15.46p 15.46p 0
19/11/2018 15.79p 15.94p 15.76p 15.89p 1559
16/11/2018 15.50p 15.70p 15.50p 15.58p 182
15/11/2018 15.75p 15.75p 15.46p 15.46p 159
14/11/2018 15.40p 15.72p 15.26p 15.56p 208
13/11/2018 15.38p 15.52p 15.16p 15.34p 71
12/11/2018 15.46p 15.46p 15.18p 15.20p 284
09/11/2018 15.28p 15.44p 15.28p 15.44p 186
08/11/2018 15.75p 15.75p 15.46p 15.46p 7
07/11/2018 15.87p 16.16p 15.60p 15.75p 1474
06/11/2018 15.97p 15.97p 15.73p 15.75p 41
05/11/2018 15.89p 16.08p 15.89p 15.89p 2182
02/11/2018 15.91p 15.94p 15.54p 15.67p 287
01/11/2018 15.79p 15.96p 15.79p 15.83p 2727
31/10/2018 15.85p 15.97p 15.85p 15.97p 350
30/10/2018 15.65p 15.89p 15.65p 15.89p 1408
29/10/2018 15.34p 15.85p 15.34p 15.75p 1066
26/10/2018 15.26p 15.38p 15.26p 15.30p 4534
25/10/2018 15.28p 15.28p 15.13p 15.13p 107
24/10/2018 14.54p 15.10p 14.54p 14.95p 1080
23/10/2018 14.40p 14.40p 14.30p 14.31p 313
22/10/2018 14.48p 14.66p 14.48p 14.64p 407
19/10/2018 14.60p 14.60p 14.35p 14.46p 2776
18/10/2018 14.27p 14.60p 14.27p 14.46p 3008
17/10/2018 14.01p 14.17p 14.01p 14.13p 782
16/10/2018 13.72p 14.03p 13.72p 13.96p 107
15/10/2018 14.01p 14.05p 13.94p 14.05p 266
12/10/2018 14.13p 14.24p 13.96p 13.96p 210
11/10/2018 14.19p 14.19p 13.84p 13.84p 190
10/10/2018 14.29p 14.42p 14.29p 14.42p 1078
09/10/2018 13.72p 14.31p 13.72p 14.31p 14123
08/10/2018 14.09p 14.02p 13.70p 13.90p 0
05/10/2018 14.15p 14.15p 13.93p 14.01p 1000
04/10/2018 14.01p 14.21p 14.06p 14.09p 0
03/10/2018 13.68p 14.40p 13.72p 14.21p 0
02/10/2018 13.82p 13.82p 13.62p 13.76p 221
01/10/2018 13.60p 13.70p 13.60p 13.60p 234
28/09/2018 13.43p 13.60p 13.35p 13.41p 515
27/09/2018 13.29p 13.40p 13.29p 13.39p 476
26/09/2018 13.47p 13.47p 13.36p 13.39p 1558
25/09/2018 13.53p 13.57p 13.25p 13.37p 0
24/09/2018 13.60p 13.74p 13.47p 13.47p 0
21/09/2018 13.43p 13.74p 13.49p 13.74p 0
20/09/2018 13.39p 13.49p 13.29p 13.49p 0
19/09/2018 13.21p 13.51p 13.29p 13.29p 0
18/09/2018 13.25p 13.43p 13.21p 13.43p 0
17/09/2018 13.55p 13.72p 13.37p 13.37p 1036
14/09/2018 12.98p 13.76p 12.98p 13.76p 0
13/09/2018 13.10p 13.12p 12.96p 13.10p 0
12/09/2018 13.00p 13.14p 12.96p 12.96p 200
11/09/2018 13.10p 13.12p 13.07p 13.12p 100
10/09/2018 13.27p 13.27p 13.12p 13.12p 39
07/09/2018 13.39p 13.40p 13.12p 13.12p 266
06/09/2018 13.14p 13.23p 13.04p 13.23p 1456
05/09/2018 13.00p 13.18p 12.97p 13.10p 916
04/09/2018 12.92p 13.16p 12.95p 12.98p 0
03/09/2018 13.08p 13.14p 13.06p 13.14p 0
31/08/2018 12.96p 13.16p 12.96p 13.06p 7
30/08/2018 13.10p 13.16p 12.92p 12.94p 0
29/08/2018 13.08p 13.10p 13.08p 13.08p 0
28/08/2018 13.16p 13.14p 12.94p 13.10p 0
24/08/2018 13.10p 13.21p 12.69p 13.02p 499
23/08/2018 13.02p 13.14p 13.04p 13.06p 0
22/08/2018 13.04p 13.16p 12.98p 13.14p 0
21/08/2018 12.67p 12.98p 12.61p 12.98p 0
20/08/2018 12.51p 12.96p 12.47p 12.61p 0
17/08/2018 12.59p 12.87p 12.47p 12.47p 850
16/08/2018 12.88p 13.04p 12.51p 12.51p 2708
15/08/2018 12.90p 12.98p 12.76p 12.90p 224
14/08/2018 13.00p 13.04p 12.84p 12.88p 0
13/08/2018 12.73p 13.00p 12.61p 13.00p 400
10/08/2018 12.90p 12.98p 12.61p 12.61p 400
09/08/2018 12.84p 13.04p 12.84p 12.94p 922
08/08/2018 13.29p 13.60p 12.69p 13.02p 500
07/08/2018 13.57p 13.62p 13.41p 13.60p 0
06/08/2018 13.70p 13.70p 13.37p 13.49p 600
03/08/2018 13.29p 13.68p 13.32p 13.68p 600
02/08/2018 13.60p 13.60p 13.36p 13.41p 187
01/08/2018 13.80p 13.80p 13.56p 13.72p 411
31/07/2018 13.74p 14.07p 13.74p 13.86p 0
30/07/2018 14.01p 14.01p 13.81p 13.96p 221
27/07/2018 13.96p 14.07p 13.60p 14.07p 535
26/07/2018 13.39p 13.64p 13.39p 13.60p 1017
25/07/2018 14.01p 14.01p 13.29p 13.29p 511
24/07/2018 14.31p 14.31p 14.19p 14.19p 3049
23/07/2018 14.78p 14.78p 14.48p 14.48p 698
20/07/2018 14.70p 15.24p 14.48p 14.60p 1400
19/07/2018 14.44p 14.48p 14.34p 14.48p 368
18/07/2018 14.35p 14.42p 14.26p 14.42p 411
17/07/2018 14.56p 14.74p 14.46p 14.58p 382
16/07/2018 14.48p 14.70p 14.42p 14.42p 399
13/07/2018 14.93p 14.93p 14.46p 14.46p 2838
12/07/2018 15.26p 15.34p 15.18p 15.34p 591
11/07/2018 15.26p 15.28p 15.20p 15.22p 0
10/07/2018 15.26p 15.29p 15.20p 15.20p 134
09/07/2018 15.32p 15.32p 15.15p 15.15p 1075
06/07/2018 15.44p 15.44p 15.42p 15.42p 45
05/07/2018 15.67p 15.67p 15.36p 15.40p 2734
04/07/2018 14.99p 15.48p 14.99p 15.48p 200
03/07/2018 15.15p 15.15p 14.92p 15.11p 8362
02/07/2018 14.50p 15.11p 14.50p 15.11p 267
29/06/2018 14.60p 14.91p 14.32p 14.42p 252
28/06/2018 14.66p 15.07p 14.66p 14.66p 0
27/06/2018 14.66p 15.20p 14.66p 15.07p 296
26/06/2018 15.09p 15.17p 14.68p 14.68p 0
25/06/2018 15.03p 15.13p 15.03p 15.13p 200
22/06/2018 14.87p 15.75p 14.87p 15.26p 0
21/06/2018 14.81p 14.92p 14.72p 14.89p 700
20/06/2018 15.01p 15.07p 14.54p 14.93p 400
19/06/2018 15.63p 15.63p 15.01p 15.01p 76
18/06/2018 16.43p 16.43p 16.00p 16.14p 68
15/06/2018 16.43p 16.51p 16.43p 16.51p 1037
14/06/2018 16.41p 16.55p 16.37p 16.55p 980
13/06/2018 16.59p 16.92p 16.45p 16.45p 0
12/06/2018 17.00p 17.00p 16.82p 16.82p 109
11/06/2018 17.00p 17.04p 16.94p 16.94p 0
08/06/2018 17.18p 17.18p 16.94p 17.04p 697
07/06/2018 17.13p 17.22p 17.02p 17.14p 1809
06/06/2018 17.25p 17.23p 16.90p 17.12p 0
05/06/2018 17.02p 17.21p 17.03p 17.08p 0
04/06/2018 16.73p 17.22p 16.73p 17.04p 247
01/06/2018 16.92p 16.92p 16.71p 16.71p 76
31/05/2018 17.18p 17.47p 16.80p 16.80p 0
30/05/2018 16.96p 17.12p 16.90p 16.90p 2290
29/05/2018 16.82p 16.84p 16.82p 16.84p 1575
25/05/2018 16.80p 16.94p 16.80p 16.94p 39
24/05/2018 16.80p 16.80p 16.49p 16.49p 409
23/05/2018 16.61p 16.84p 16.58p 16.84p 500150
22/05/2018 16.65p 16.72p 16.57p 16.57p 234
21/05/2018 16.47p 16.45p 16.43p 16.43p 0
18/05/2018 16.49p 16.57p 16.53p 16.57p 0
17/05/2018 16.41p 16.68p 16.41p 16.53p 144
16/05/2018 16.30p 16.55p 16.28p 16.55p 0
15/05/2018 16.45p 16.59p 16.32p 16.32p 381
14/05/2018 17.18p 17.10p 16.59p 16.59p 0
11/05/2018 17.18p 17.38p 17.10p 17.10p 114
10/05/2018 17.00p 17.12p 16.88p 17.12p 0
09/05/2018 17.04p 17.04p 17.04p 17.04p 435044
08/05/2018 17.14p 17.55p 17.04p 17.16p 0
04/05/2018 17.23p 17.55p 17.23p 17.55p 665
03/05/2018 17.51p 17.56p 17.51p 17.55p 285
02/05/2018 17.29p 17.68p 17.14p 17.41p 0
01/05/2018 16.94p 17.14p 17.14p 17.14p 0
30/04/2018 16.94p 17.28p 16.94p 17.14p 808
27/04/2018 16.92p 17.00p 16.82p 16.94p 642
26/04/2018 16.61p 16.80p 16.55p 16.75p 0
25/04/2018 16.51p 16.68p 16.51p 16.63p 148
24/04/2018 16.92p 17.05p 16.80p 16.80p 0
23/04/2018 16.67p 17.06p 16.67p 16.96p 265
20/04/2018 15.89p 17.14p 15.90p 16.65p 0
19/04/2018 16.59p 16.63p 16.38p 16.38p 240
18/04/2018 16.36p 16.59p 16.36p 16.59p 390
17/04/2018 16.18p 16.40p 16.18p 16.34p 133
16/04/2018 16.02p 16.00p 15.75p 16.00p 700
13/04/2018 16.02p 16.02p 15.66p 15.75p 1309
12/04/2018 16.08p 15.94p 15.56p 15.56p 700
11/04/2018 16.24p 16.24p 15.67p 15.67p 39
10/04/2018 15.58p 15.84p 15.58p 15.83p 875
09/04/2018 15.73p 15.71p 15.54p 15.54p 0
06/04/2018 15.40p 15.71p 15.48p 15.71p 0
05/04/2018 16.00p 16.00p 15.61p 15.61p 1575
04/04/2018 16.47p 16.47p 15.31p 15.48p 165
03/04/2018 16.59p 16.65p 16.41p 16.41p 600
29/03/2018 15.44p 16.51p 15.44p 16.51p 5381
28/03/2018 15.30p 15.44p 15.20p 15.40p 259
27/03/2018 15.30p 15.36p 15.30p 15.36p 25
26/03/2018 15.13p 15.11p 15.07p 15.09p 600
23/03/2018 15.36p 15.36p 14.94p 15.11p 461
22/03/2018 15.56p 15.56p 15.30p 15.30p 49
21/03/2018 15.61p 15.59p 15.46p 15.56p 600
20/03/2018 15.46p 15.58p 15.32p 15.46p 2028
19/03/2018 15.67p 15.67p 15.36p 15.56p 258
16/03/2018 15.93p 15.93p 15.54p 15.63p 209
15/03/2018 16.08p 16.08p 15.83p 15.83p 7
14/03/2018 16.06p 16.06p 15.93p 16.02p 2143
13/03/2018 16.14p 16.14p 15.93p 15.93p 435
12/03/2018 16.18p 16.18p 16.02p 16.16p 227
09/03/2018 16.00p 16.08p 16.02p 16.02p 788
08/03/2018 15.81p 16.08p 15.81p 16.08p 5
07/03/2018 15.89p 15.83p 15.52p 15.73p 0
06/03/2018 15.28p 15.97p 15.13p 15.73p 0
05/03/2018 15.13p 15.13p 15.07p 15.13p 1300
02/03/2018 15.22p 15.36p 15.07p 15.07p 0
01/03/2018 15.34p 15.36p 15.13p 15.36p 0
28/02/2018 14.93p 15.13p 14.89p 15.13p 1817
27/02/2018 15.09p 15.17p 14.91p 14.91p 700
26/02/2018 15.24p 15.24p 15.11p 15.17p 1116
23/02/2018 15.17p 15.17p 14.93p 14.93p 2750
22/02/2018 15.03p 15.13p 14.81p 14.83p 700
21/02/2018 15.20p 15.20p 15.04p 15.13p 1084

*Close Price adjusted for both dividends and splits