Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
09/05/2017 19.70p 19.89p 19.66p 19.68p 7363
08/05/2017 19.60p 19.65p 19.56p 19.60p 9471
05/05/2017 19.38p 19.48p 19.24p 19.36p 71558
04/05/2017 19.41p 19.41p 19.23p 19.36p 150133
03/05/2017 19.34p 19.45p 19.23p 19.29p 12081
02/05/2017 19.36p 19.36p 19.20p 19.34p 7239
28/04/2017 19.08p 19.17p 19.00p 19.17p 2441
27/04/2017 19.09p 19.09p 19.02p 19.07p 228
26/04/2017 19.30p 19.30p 18.99p 19.08p 3422
25/04/2017 19.21p 19.26p 18.98p 18.98p 0
24/04/2017 19.48p 19.48p 18.91p 19.17p 0
21/04/2017 19.60p 19.60p 18.91p 18.91p 217
20/04/2017 19.75p 19.75p 19.53p 19.72p 31
19/04/2017 20.00p 20.00p 19.47p 19.58p 1275
18/04/2017 20.56p 20.56p 19.85p 19.89p 1134
13/04/2017 19.73p 19.86p 19.73p 19.79p 268
12/04/2017 19.88p 19.88p 19.66p 19.66p 0
11/04/2017 19.98p 20.01p 19.85p 19.85p 480
10/04/2017 19.90p 20.08p 19.90p 20.03p 8
07/04/2017 20.30p 20.30p 19.79p 19.79p 1061
06/04/2017 20.30p 20.30p 20.03p 20.19p 3469
05/04/2017 20.10p 20.19p 20.06p 20.06p 842
04/04/2017 20.12p 20.23p 20.10p 20.19p 801
03/04/2017 20.11p 20.21p 20.11p 20.12p 698
31/03/2017 19.95p 20.07p 19.95p 20.07p 7285
30/03/2017 20.06p 20.18p 20.05p 20.18p 195
29/03/2017 20.09p 20.19p 20.06p 20.19p 283
28/03/2017 20.25p 20.25p 20.11p 20.11p 1007
27/03/2017 20.54p 20.54p 20.27p 20.32p 323
24/03/2017 20.76p 20.76p 20.44p 20.48p 937
23/03/2017 20.75p 20.79p 20.75p 20.77p 258
22/03/2017 20.60p 20.68p 20.60p 20.61p 112
21/03/2017 21.24p 21.24p 20.00p 20.67p 12174
20/03/2017 21.70p 21.70p 21.20p 21.34p 2375
17/03/2017 21.41p 21.49p 21.32p 21.32p 435
16/03/2017 21.49p 21.55p 21.43p 21.43p 1000
15/03/2017 21.45p 21.45p 21.33p 21.33p 1583
14/03/2017 21.41p 21.41p 21.20p 21.32p 526
13/03/2017 21.30p 21.53p 21.30p 21.50p 0
10/03/2017 21.60p 21.60p 21.53p 21.53p 1122
09/03/2017 21.10p 21.61p 21.10p 21.45p 1074
08/03/2017 21.30p 21.30p 21.18p 21.18p 612
07/03/2017 21.30p 21.30p 21.26p 21.26p 48
06/03/2017 21.44p 21.44p 21.30p 21.34p 22
03/03/2017 21.60p 21.60p 21.28p 21.38p 2306
02/03/2017 21.50p 21.50p 21.26p 21.29p 2080
01/03/2017 21.41p 21.49p 21.32p 21.49p 1092
28/02/2017 21.60p 21.70p 21.42p 21.69p 1763
27/02/2017 21.75p 21.79p 21.67p 21.79p 1666
24/02/2017 22.10p 22.10p 21.72p 21.86p 2206
23/02/2017 21.81p 21.89p 21.81p 21.89p 1583
22/02/2017 22.00p 22.00p 21.75p 21.95p 7258
21/02/2017 22.15p 22.15p 21.88p 22.15p 2914
20/02/2017 21.81p 22.10p 21.81p 21.86p 780
17/02/2017 21.60p 21.84p 21.60p 21.84p 137729
16/02/2017 21.68p 21.91p 21.63p 21.91p 138907
15/02/2017 21.65p 21.67p 21.63p 21.67p 1445
14/02/2017 21.65p 21.65p 21.56p 21.62p 6966
13/02/2017 21.69p 21.69p 21.58p 21.67p 2159
10/02/2017 21.90p 21.90p 21.62p 21.62p 2256
09/02/2017 21.15p 22.06p 21.14p 21.92p 7936
08/02/2017 20.90p 21.08p 20.83p 20.83p 4162
07/02/2017 20.96p 20.96p 20.80p 20.82p 10084
06/02/2017 21.00p 21.00p 20.91p 20.95p 1803
03/02/2017 20.91p 20.97p 20.91p 20.94p 2293
02/02/2017 20.84p 20.92p 20.83p 20.83p 5405
01/02/2017 20.81p 20.95p 20.81p 20.89p 4354
31/01/2017 21.34p 21.34p 20.85p 21.11p 17392
30/01/2017 21.11p 21.14p 21.11p 21.14p 7231
27/01/2017 21.30p 21.30p 21.10p 21.10p 2097
26/01/2017 21.43p 21.43p 21.02p 21.24p 4514
25/01/2017 21.05p 21.36p 21.01p 21.27p 7716
24/01/2017 21.00p 21.11p 20.88p 21.11p 1128
23/01/2017 21.08p 21.15p 20.84p 21.15p 1905
20/01/2017 21.15p 21.15p 20.81p 20.95p 1451
19/01/2017 20.95p 20.95p 20.74p 20.89p 2323
18/01/2017 20.78p 20.83p 20.74p 20.75p 1660
17/01/2017 20.83p 20.85p 20.67p 20.85p 8
16/01/2017 20.83p 20.83p 20.80p 20.80p 389
13/01/2017 20.83p 20.83p 20.66p 20.66p 422
12/01/2017 20.70p 20.81p 20.70p 20.75p 2744
11/01/2017 20.75p 20.93p 20.59p 20.75p 1746
10/01/2017 21.09p 21.09p 20.66p 20.96p 14765
09/01/2017 21.52p 21.52p 21.29p 21.52p 176
06/01/2017 22.00p 22.00p 21.23p 21.34p 7492
05/01/2017 21.00p 21.10p 20.84p 20.94p 1015
04/01/2017 20.00p 20.65p 20.00p 20.50p 2977
03/01/2017 20.00p 20.00p 19.86p 19.92p 261
30/12/2016 19.90p 19.89p 19.79p 19.88p 0
29/12/2016 19.88p 19.88p 19.79p 19.79p 6453
28/12/2016 19.81p 19.83p 19.73p 19.73p 6129
23/12/2016 19.55p 19.63p 19.58p 19.63p 0
22/12/2016 19.71p 19.71p 19.60p 19.60p 2028
21/12/2016 19.61p 19.72p 19.56p 19.70p 1170
20/12/2016 19.50p 19.79p 19.50p 19.78p 3086
19/12/2016 19.82p 19.82p 19.63p 19.63p 1122
16/12/2016 19.44p 19.70p 19.44p 19.51p 1655
15/12/2016 19.78p 19.78p 19.37p 19.37p 352
14/12/2016 19.28p 19.63p 19.28p 19.63p 3519
13/12/2016 19.83p 19.83p 19.40p 19.57p 3158
12/12/2016 19.64p 19.64p 19.36p 19.36p 3595
09/12/2016 19.30p 19.59p 19.30p 19.43p 11655
08/12/2016 19.41p 19.41p 19.18p 19.18p 3791
07/12/2016 19.28p 19.28p 19.01p 19.08p 3398
06/12/2016 18.99p 18.99p 18.87p 18.87p 99
05/12/2016 18.50p 18.75p 18.50p 18.75p 1060
02/12/2016 19.13p 19.18p 18.60p 18.72p 1957
01/12/2016 19.81p 19.81p 19.07p 19.24p 5239
30/11/2016 19.58p 19.60p 19.42p 19.49p 3978
29/11/2016 19.25p 19.63p 19.25p 19.63p 1291
28/11/2016 19.60p 19.60p 19.30p 19.36p 68
25/11/2016 19.60p 19.60p 19.48p 19.55p 1019
24/11/2016 19.69p 19.69p 19.28p 19.28p 23873
23/11/2016 19.50p 19.53p 19.43p 19.44p 2490
22/11/2016 19.79p 19.79p 19.46p 19.55p 1768
21/11/2016 19.62p 19.62p 19.41p 19.42p 6631
18/11/2016 19.43p 19.49p 19.34p 19.34p 163
17/11/2016 19.84p 19.84p 19.34p 19.41p 6169
16/11/2016 18.81p 19.25p 18.81p 19.23p 666
15/11/2016 18.98p 19.00p 18.90p 18.95p 2772
14/11/2016 19.09p 19.18p 18.87p 18.98p 3231
11/11/2016 19.21p 19.22p 19.16p 19.21p 4008
10/11/2016 19.90p 19.93p 19.02p 19.02p 933
09/11/2016 19.01p 19.72p 19.01p 19.72p 2665
08/11/2016 19.66p 19.81p 19.60p 19.60p 1724
07/11/2016 19.60p 19.74p 19.58p 19.58p 6096
04/11/2016 20.24p 20.24p 19.68p 19.68p 7057
03/11/2016 20.25p 20.25p 19.98p 19.98p 48811
02/11/2016 20.49p 20.49p 20.07p 20.31p 46477
01/11/2016 20.75p 20.75p 20.28p 20.57p 5054
31/10/2016 20.90p 20.90p 20.35p 20.56p 21809
28/10/2016 20.95p 20.95p 20.53p 20.53p 8453
27/10/2016 21.24p 21.24p 20.80p 20.97p 3632
26/10/2016 21.18p 21.18p 20.98p 21.07p 245
25/10/2016 21.11p 21.25p 21.04p 21.11p 5621
24/10/2016 21.09p 21.27p 20.94p 21.17p 833
21/10/2016 21.05p 21.08p 20.94p 20.94p 2742
20/10/2016 20.90p 21.00p 20.90p 21.00p 1407
19/10/2016 21.07p 21.07p 20.98p 21.03p 166
18/10/2016 21.09p 21.14p 21.01p 21.01p 37861
17/10/2016 21.00p 21.00p 20.84p 20.89p 723
14/10/2016 21.00p 21.00p 20.86p 20.94p 5857
13/10/2016 20.75p 20.97p 20.75p 20.89p 2643
12/10/2016 21.10p 21.10p 20.87p 20.98p 151
11/10/2016 20.58p 21.01p 20.58p 20.86p 5533
10/10/2016 20.25p 20.51p 20.25p 20.38p 542
07/10/2016 20.55p 20.59p 20.30p 20.59p 5599
06/10/2016 20.90p 20.90p 20.42p 20.46p 3526
05/10/2016 21.78p 21.78p 20.95p 21.02p 4543
04/10/2016 21.92p 22.01p 21.81p 21.81p 3093
03/10/2016 21.81p 22.07p 21.70p 22.01p 1656
30/09/2016 22.10p 22.10p 21.73p 21.98p 8455
29/09/2016 22.18p 22.24p 21.94p 22.18p 4222
28/09/2016 22.25p 22.25p 22.19p 22.23p 2105
27/09/2016 22.20p 22.24p 22.08p 22.24p 2040
26/09/2016 21.49p 22.16p 21.49p 21.95p 312
23/09/2016 21.23p 21.34p 21.23p 21.34p 1484
22/09/2016 20.65p 21.28p 20.77p 21.28p 0
21/09/2016 20.85p 20.85p 20.80p 20.80p 209
20/09/2016 20.75p 20.87p 20.75p 20.87p 207
19/09/2016 21.00p 21.00p 20.93p 20.95p 15
16/09/2016 20.78p 20.78p 20.48p 20.72p 2360
15/09/2016 20.40p 20.81p 20.38p 20.74p 1879
14/09/2016 19.70p 20.39p 19.70p 20.26p 12063
13/09/2016 20.00p 20.07p 19.80p 19.86p 2751
12/09/2016 20.25p 20.25p 19.76p 19.81p 4342
09/09/2016 20.80p 20.80p 20.33p 20.33p 5357
08/09/2016 20.80p 20.80p 20.60p 20.73p 457
07/09/2016 20.75p 20.82p 20.73p 20.82p 1437
06/09/2016 20.90p 20.90p 20.72p 20.73p 1598
05/09/2016 20.80p 20.80p 20.72p 20.78p 3007
02/09/2016 21.00p 21.00p 20.61p 20.76p 2142
01/09/2016 21.02p 21.02p 20.80p 20.96p 5137
31/08/2016 20.88p 21.06p 20.88p 20.94p 2596
30/08/2016 20.93p 21.03p 20.91p 20.91p 2073
26/08/2016 20.80p 20.93p 20.77p 20.77p 3422
25/08/2016 21.25p 21.25p 20.83p 20.86p 2129
24/08/2016 21.17p 21.17p 20.89p 21.06p 4347
23/08/2016 20.95p 21.02p 20.95p 20.95p 5357
22/08/2016 21.00p 21.11p 20.96p 21.11p 5549
19/08/2016 21.37p 21.37p 21.04p 21.18p 15006
18/08/2016 21.22p 21.22p 20.99p 21.09p 11545
17/08/2016 21.33p 21.35p 20.94p 21.10p 2633
16/08/2016 21.75p 21.75p 21.32p 21.56p 1671
15/08/2016 21.42p 21.72p 21.42p 21.72p 1026
12/08/2016 21.39p 21.50p 21.34p 21.34p 2941
11/08/2016 21.17p 21.43p 21.17p 21.20p 5315
10/08/2016 21.01p 21.27p 21.01p 21.27p 969
09/08/2016 21.20p 21.40p 21.20p 21.39p 1723
08/08/2016 21.31p 21.38p 21.31p 21.38p 4651
05/08/2016 21.20p 21.35p 21.19p 21.25p 3640
04/08/2016 21.41p 21.42p 21.07p 21.07p 16913
03/08/2016 21.67p 21.67p 21.30p 21.45p 3265
02/08/2016 21.70p 21.70p 21.47p 21.65p 964
01/08/2016 21.68p 21.68p 21.56p 21.68p 1843
29/07/2016 22.00p 22.00p 21.50p 21.50p 120
28/07/2016 21.75p 21.86p 21.75p 21.86p 1503
27/07/2016 21.75p 21.81p 21.71p 21.72p 959
26/07/2016 21.45p 21.72p 21.45p 21.72p 219
25/07/2016 21.13p 21.73p 21.13p 21.73p 4680

*Close Price adjusted for both dividends and splits