Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
22/07/2016 20.55p 21.17p 20.55p 21.17p 3655
21/07/2016 21.57p 21.57p 20.39p 20.39p 3407
20/07/2016 21.00p 21.38p 21.00p 21.11p 1230
19/07/2016 20.80p 20.80p 20.72p 20.80p 527
18/07/2016 20.80p 20.82p 20.79p 20.82p 513
15/07/2016 20.75p 20.83p 20.58p 20.83p 1993
14/07/2016 20.94p 20.94p 20.68p 20.81p 1226
13/07/2016 20.80p 20.94p 20.53p 20.53p 0
12/07/2016 20.78p 20.78p 20.73p 20.78p 50
11/07/2016 20.70p 20.84p 20.60p 20.84p 0
08/07/2016 20.65p 20.80p 20.65p 20.77p 688
07/07/2016 20.72p 20.78p 20.68p 20.73p 3790
06/07/2016 20.80p 20.80p 20.64p 20.64p 1046
05/07/2016 20.75p 21.01p 20.60p 20.76p 1102
04/07/2016 20.96p 21.00p 20.90p 20.90p 841
01/07/2016 20.78p 20.81p 20.75p 20.76p 4500
30/06/2016 20.69p 20.84p 20.63p 20.72p 803
29/06/2016 20.60p 20.94p 20.60p 20.94p 801
28/06/2016 20.26p 20.59p 20.26p 20.54p 576
27/06/2016 20.20p 20.31p 20.12p 20.31p 1176
24/06/2016 19.36p 20.61p 19.36p 20.61p 144
23/06/2016 20.84p 21.07p 20.84p 21.00p 8
22/06/2016 21.05p 21.05p 20.58p 20.82p 0
21/06/2016 20.91p 20.91p 20.76p 20.88p 244
20/06/2016 20.51p 20.82p 20.51p 20.82p 102
17/06/2016 20.51p 20.51p 20.26p 20.48p 1052
16/06/2016 20.56p 20.56p 20.20p 20.34p 0
15/06/2016 20.49p 20.62p 20.22p 20.52p 1167
14/06/2016 20.81p 20.81p 20.23p 20.28p 1198
13/06/2016 20.92p 20.92p 20.70p 20.76p 1207
10/06/2016 21.82p 21.82p 21.25p 21.25p 4194
09/06/2016 21.66p 21.84p 21.66p 21.74p 1320
08/06/2016 21.67p 21.67p 21.61p 21.67p 2999
07/06/2016 21.72p 21.72p 21.58p 21.59p 607
06/06/2016 21.66p 21.66p 21.53p 21.62p 199
03/06/2016 21.67p 21.67p 21.65p 21.65p 1803
02/06/2016 21.64p 21.64p 21.52p 21.59p 123
01/06/2016 21.56p 21.56p 21.44p 21.53p 7600
31/05/2016 21.45p 21.55p 21.43p 21.55p 240
27/05/2016 20.94p 21.60p 20.94p 21.58p 2821
26/05/2016 20.75p 20.98p 20.73p 20.98p 2975
25/05/2016 19.85p 20.83p 19.83p 20.73p 0
24/05/2016 19.98p 19.98p 19.82p 19.83p 261
23/05/2016 19.83p 19.97p 19.83p 19.95p 0
20/05/2016 19.74p 19.89p 19.74p 19.87p 1584
19/05/2016 19.85p 19.85p 19.55p 19.67p 1515
18/05/2016 19.83p 19.92p 19.75p 19.86p 0
17/05/2016 19.75p 19.77p 19.75p 19.75p 60
16/05/2016 20.10p 20.10p 19.77p 19.81p 628
13/05/2016 20.10p 20.10p 19.92p 19.92p 1968
12/05/2016 19.91p 20.07p 19.80p 20.07p 1338
11/05/2016 19.68p 19.78p 19.68p 19.77p 124
10/05/2016 19.53p 19.64p 19.53p 19.58p 925
09/05/2016 19.29p 19.68p 19.08p 19.61p 0
06/05/2016 19.43p 19.43p 19.24p 19.43p 9445
05/05/2016 19.03p 19.41p 19.03p 19.31p 891
04/05/2016 19.43p 19.43p 19.29p 19.32p 887
03/05/2016 19.39p 19.39p 19.08p 19.32p 28369
29/04/2016 19.11p 19.11p 19.01p 19.08p 13953
28/04/2016 19.52p 19.65p 19.31p 19.31p 928
27/04/2016 19.90p 20.03p 19.58p 19.65p 669
26/04/2016 19.94p 20.12p 19.81p 20.03p 0
25/04/2016 20.20p 20.30p 20.01p 20.12p 2888
22/04/2016 20.15p 20.75p 19.82p 20.26p 1322
21/04/2016 20.00p 20.06p 19.87p 19.99p 637
20/04/2016 20.59p 20.59p 20.06p 20.06p 14
19/04/2016 20.60p 20.60p 20.38p 20.48p 1488
18/04/2016 20.30p 20.59p 20.30p 20.38p 951
15/04/2016 20.44p 20.59p 20.25p 20.47p 2724
14/04/2016 20.30p 20.53p 20.25p 20.25p 1135
13/04/2016 20.30p 20.41p 20.22p 20.41p 1227
12/04/2016 20.25p 20.33p 20.22p 20.33p 1007
11/04/2016 20.00p 20.40p 19.97p 20.40p 0
08/04/2016 19.92p 20.11p 19.92p 19.97p 572
07/04/2016 12.49p 12.49p 12.49p 12.49p 0
06/04/2016 19.61p 19.61p 12.49p 12.49p 3
05/04/2016 19.58p 19.58p 12.49p 12.49p 149
04/04/2016 19.79p 19.81p 12.49p 12.49p 68
01/04/2016 19.60p 19.85p 12.49p 12.49p 8196
31/03/2016 19.70p 19.70p 12.49p 12.49p 736
30/03/2016 19.99p 19.99p 12.49p 12.49p 923
29/03/2016 19.74p 19.77p 12.49p 12.49p 1271
24/03/2016 19.91p 19.91p 12.49p 12.49p 265
23/03/2016 20.11p 20.14p 12.49p 12.49p 842
22/03/2016 20.05p 20.09p 12.49p 12.49p 608
21/03/2016 20.33p 20.33p 12.49p 12.49p 839
18/03/2016 20.69p 20.69p 12.49p 12.49p 778
17/03/2016 20.59p 20.62p 12.49p 12.49p 95
16/03/2016 20.29p 20.72p 12.49p 12.49p 375
15/03/2016 20.06p 20.35p 12.49p 12.49p 2427
14/03/2016 19.84p 20.27p 12.49p 12.49p 1394
11/03/2016 19.88p 19.88p 12.49p 12.49p 621
10/03/2016 19.61p 19.94p 12.49p 12.49p 1145
09/03/2016 12.49p 12.49p 12.49p 12.49p 0
08/03/2016 18.87p 19.06p 12.49p 12.49p 3682
07/03/2016 19.02p 19.10p 12.49p 12.49p 240
04/03/2016 19.31p 19.31p 12.49p 12.49p 3428
03/03/2016 18.78p 19.06p 12.49p 12.49p 3741
02/03/2016 19.30p 19.30p 12.49p 12.49p 13262
01/03/2016 19.38p 19.44p 12.49p 12.49p 371
29/02/2016 19.17p 19.21p 12.49p 12.49p 1295
26/02/2016 19.17p 19.23p 12.49p 12.49p 1461
25/02/2016 19.14p 19.16p 12.49p 12.49p 310
24/02/2016 18.92p 18.93p 12.49p 12.49p 607
23/02/2016 19.27p 19.37p 12.49p 12.49p 572
22/02/2016 19.08p 19.27p 12.49p 12.49p 821
19/02/2016 18.83p 18.84p 12.49p 12.49p 690
18/02/2016 18.59p 18.95p 12.49p 12.49p 140
17/02/2016 18.74p 18.83p 12.49p 12.49p 776
16/02/2016 19.17p 19.17p 12.49p 12.49p 4346
15/02/2016 19.13p 19.37p 12.49p 12.49p 2163
12/02/2016 18.73p 18.88p 12.49p 12.49p 2467
11/02/2016 18.30p 18.77p 12.49p 12.49p 1474
10/02/2016 18.09p 18.83p 12.49p 12.49p 2061
09/02/2016 18.23p 18.25p 12.49p 12.49p 5068
08/02/2016 18.83p 18.86p 12.49p 12.49p 8227
05/02/2016 18.81p 18.86p 12.49p 12.49p 2050
04/02/2016 18.06p 19.00p 12.49p 12.49p 3746
03/02/2016 19.10p 19.10p 12.49p 12.49p 12948
02/02/2016 19.27p 19.34p 12.49p 12.49p 723
01/02/2016 19.06p 19.20p 12.49p 12.49p 295
29/01/2016 18.85p 19.11p 12.49p 12.49p 3623
28/01/2016 12.49p 12.49p 12.49p 12.49p 0
27/01/2016 19.30p 19.30p 12.49p 12.49p 308
26/01/2016 12.49p 12.49p 12.49p 12.49p 0
25/01/2016 19.03p 19.14p 12.49p 12.49p 263
22/01/2016 19.05p 19.06p 12.49p 12.49p 1057
21/01/2016 18.22p 18.51p 12.49p 12.49p 888
20/01/2016 18.35p 18.48p 12.49p 12.49p 1662
19/01/2016 12.49p 12.49p 12.49p 12.49p 0
18/01/2016 18.83p 19.08p 12.49p 12.49p 11192
15/01/2016 19.62p 19.72p 12.49p 12.49p 532
14/01/2016 20.16p 20.16p 12.49p 12.49p 145
13/01/2016 20.93p 20.93p 12.49p 12.49p 299
12/01/2016 12.49p 12.49p 12.49p 12.49p 0
11/01/2016 20.73p 20.81p 12.49p 12.49p 124
08/01/2016 21.19p 21.20p 12.49p 12.49p 2475
07/01/2016 21.28p 21.33p 12.49p 12.49p 3135
06/01/2016 21.85p 21.85p 12.49p 12.49p 809
05/01/2016 22.09p 22.09p 12.49p 12.49p 1618
04/01/2016 22.14p 22.24p 12.49p 12.49p 1005
31/12/2015 22.27p 22.28p 12.49p 12.49p 2
30/12/2015 22.38p 22.45p 12.49p 12.49p 4517
29/12/2015 22.39p 22.40p 12.49p 12.49p 2702
24/12/2015 21.92p 22.19p 12.49p 12.49p 510
23/12/2015 21.71p 21.71p 12.49p 12.49p 669
22/12/2015 12.49p 12.49p 12.49p 12.49p 0
21/12/2015 21.73p 21.74p 12.49p 12.49p 29759
18/12/2015 21.91p 22.14p 12.49p 12.49p 25220
17/12/2015 22.00p 22.13p 12.49p 12.49p 50864
16/12/2015 21.35p 21.58p 12.49p 12.49p 105
15/12/2015 21.25p 21.25p 12.49p 12.49p 23131
14/12/2015 21.28p 21.29p 12.49p 12.49p 343
11/12/2015 21.28p 21.29p 12.49p 12.49p 933
10/12/2015 21.32p 21.48p 12.49p 12.49p 1450
09/12/2015 21.82p 21.90p 12.49p 12.49p 1283
08/12/2015 21.81p 21.90p 12.49p 12.49p 886
07/12/2015 22.11p 22.11p 12.49p 12.49p 1791
04/12/2015 22.07p 22.14p 12.49p 12.49p 1397
03/12/2015 22.50p 22.50p 12.49p 12.49p 789
02/12/2015 22.60p 22.60p 12.49p 12.49p 1335
01/12/2015 21.03p 21.54p 12.49p 12.49p 21062
30/11/2015 12.49p 12.49p 12.49p 12.49p 0
27/11/2015 21.05p 21.11p 12.49p 12.49p 260
26/11/2015 12.49p 12.49p 12.49p 12.49p 0
25/11/2015 21.06p 21.06p 12.49p 12.49p 275
24/11/2015 21.55p 21.65p 12.49p 12.49p 10586
23/11/2015 21.63p 21.76p 12.49p 12.49p 705
20/11/2015 12.49p 12.49p 12.49p 12.49p 0
19/11/2015 21.93p 22.02p 12.49p 12.49p 1463
18/11/2015 22.03p 22.03p 12.49p 12.49p 319
17/11/2015 21.81p 22.27p 12.49p 12.49p 1404
16/11/2015 12.49p 12.49p 12.49p 12.49p 0
13/11/2015 21.68p 22.00p 12.49p 12.49p 1112
12/11/2015 22.25p 22.25p 12.49p 12.49p 586
11/11/2015 21.89p 22.28p 12.49p 12.49p 1628
10/11/2015 21.80p 21.97p 12.49p 12.49p 519
09/11/2015 21.52p 21.52p 12.49p 12.49p 2159
06/11/2015 21.90p 21.95p 12.49p 12.49p 107
05/11/2015 21.83p 21.90p 12.49p 12.49p 247
04/11/2015 22.12p 22.29p 12.49p 12.49p 2495
03/11/2015 22.00p 22.03p 12.49p 12.49p 1888
02/11/2015 22.30p 22.60p 12.49p 12.49p 1952
30/10/2015 22.31p 22.31p 12.49p 12.49p 6069
29/10/2015 21.64p 22.09p 12.49p 12.49p 11044
28/10/2015 21.53p 21.76p 12.49p 12.49p 536
27/10/2015 21.61p 21.92p 12.49p 12.49p 6604
26/10/2015 21.27p 21.49p 12.49p 12.49p 21772
23/10/2015 20.39p 20.75p 12.49p 12.49p 2407
22/10/2015 20.05p 20.32p 12.49p 12.49p 1329
21/10/2015 19.75p 20.32p 12.49p 12.49p 8091
20/10/2015 19.38p 19.38p 12.49p 12.49p 5406
19/10/2015 12.49p 12.49p 12.49p 12.49p 0
16/10/2015 12.49p 12.49p 12.49p 12.49p 0
15/10/2015 18.03p 18.03p 12.49p 12.49p 450
14/10/2015 12.49p 12.49p 12.49p 12.49p 0
13/10/2015 18.07p 18.09p 12.49p 12.49p 232
12/10/2015 18.03p 18.03p 12.49p 12.49p 1722
09/10/2015 18.28p 18.30p 12.49p 12.49p 4455
08/10/2015 18.05p 18.27p 12.49p 12.49p 1557

*Close Price adjusted for both dividends and splits