Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
19/12/2014 19.39p 19.42p 12.49p 12.49p 450
18/12/2014 19.58p 19.58p 12.49p 12.49p 178
17/12/2014 19.24p 19.39p 12.49p 12.49p 7117
16/12/2014 18.81p 19.25p 12.49p 12.49p 2566
15/12/2014 19.09p 19.09p 12.49p 12.49p 30218
12/12/2014 19.15p 19.18p 12.49p 12.49p 69387
11/12/2014 19.54p 19.66p 12.49p 12.49p 690
10/12/2014 19.29p 19.49p 12.49p 12.49p 1270
09/12/2014 19.26p 19.26p 12.49p 12.49p 572
08/12/2014 12.49p 12.49p 12.49p 12.49p 0
05/12/2014 12.49p 12.49p 12.49p 12.49p 0
04/12/2014 19.19p 19.37p 12.49p 12.49p 11227
03/12/2014 19.18p 19.18p 12.49p 12.49p 55
02/12/2014 19.10p 19.10p 12.49p 12.49p 660
01/12/2014 12.49p 12.49p 12.49p 12.49p 0
28/11/2014 12.49p 12.49p 12.49p 12.49p 0
27/11/2014 19.68p 19.71p 12.49p 12.49p 918
26/11/2014 12.49p 12.49p 12.49p 12.49p 0
25/11/2014 12.49p 12.49p 12.49p 12.49p 0
24/11/2014 18.64p 18.64p 12.49p 12.49p 885
21/11/2014 12.49p 12.49p 12.49p 12.49p 0
20/11/2014 18.39p 18.39p 12.49p 12.49p 89
19/11/2014 17.85p 17.85p 12.49p 12.49p 298
18/11/2014 12.49p 12.49p 12.49p 12.49p 0
17/11/2014 12.49p 12.49p 12.49p 12.49p 0
14/11/2014 12.49p 12.49p 12.49p 12.49p 0
13/11/2014 12.49p 12.49p 12.49p 12.49p 0
12/11/2014 12.49p 12.49p 12.49p 12.49p 0
11/11/2014 12.49p 12.49p 12.49p 12.49p 0
10/11/2014 12.49p 12.49p 12.49p 12.49p 0
07/11/2014 16.85p 16.90p 12.49p 12.49p 20
06/11/2014 12.49p 12.49p 12.49p 12.49p 0
05/11/2014 16.91p 16.94p 12.49p 12.49p 617
04/11/2014 17.24p 17.24p 12.49p 12.49p 39
03/11/2014 12.49p 12.49p 12.49p 12.49p 0
31/10/2014 17.12p 17.12p 12.49p 12.49p 23
30/10/2014 17.16p 17.20p 12.49p 12.49p 5794
29/10/2014 17.08p 17.08p 12.49p 12.49p 10000
28/10/2014 12.49p 12.49p 12.49p 12.49p 0
27/10/2014 16.59p 16.59p 12.49p 12.49p 2
24/10/2014 12.49p 12.49p 12.49p 12.49p 0
23/10/2014 15.80p 15.80p 12.49p 12.49p 10033
22/10/2014 15.83p 15.87p 12.49p 12.49p 311
21/10/2014 15.09p 15.09p 12.49p 12.49p 253
20/10/2014 15.35p 15.36p 12.49p 12.49p 416
17/10/2014 12.49p 12.49p 12.49p 12.49p 0
16/10/2014 13.81p 14.02p 12.49p 12.49p 279
15/10/2014 14.16p 14.16p 12.49p 12.49p 30
14/10/2014 14.65p 14.65p 12.49p 12.49p 498
13/10/2014 12.49p 12.49p 12.49p 12.49p 0
10/10/2014 12.49p 12.49p 12.49p 12.49p 0
09/10/2014 14.14p 14.14p 12.49p 12.49p 1892
08/10/2014 14.10p 14.10p 12.49p 12.49p 15
07/10/2014 14.22p 14.22p 12.49p 12.49p 1
06/10/2014 14.35p 14.40p 12.49p 12.49p 32
03/10/2014 14.34p 14.38p 12.49p 12.49p 176
02/10/2014 14.28p 14.28p 12.49p 12.49p 557
01/10/2014 14.64p 14.64p 12.49p 12.49p 3997
30/09/2014 14.89p 14.89p 12.49p 12.49p 1980
29/09/2014 12.49p 12.49p 12.49p 12.49p 0
26/09/2014 14.61p 14.98p 12.49p 12.49p 540
25/09/2014 14.41p 14.41p 12.49p 12.49p 9000
24/09/2014 14.17p 14.17p 12.49p 12.49p 242
23/09/2014 14.15p 14.18p 12.49p 12.49p 311
22/09/2014 14.23p 14.25p 12.49p 12.49p 51
19/09/2014 14.53p 14.53p 12.49p 12.49p 409
18/09/2014 14.58p 14.62p 12.49p 12.49p 168
17/09/2014 14.67p 14.68p 12.49p 12.49p 15056
16/09/2014 14.44p 14.49p 12.49p 12.49p 137
15/09/2014 14.43p 14.52p 12.49p 12.49p 154
12/09/2014 14.47p 14.50p 12.49p 12.49p 118
11/09/2014 12.49p 12.49p 12.49p 12.49p 0
10/09/2014 14.70p 14.70p 12.49p 12.49p 376
09/09/2014 14.61p 14.64p 12.49p 12.49p 12
08/09/2014 12.49p 12.49p 12.49p 12.49p 0
05/09/2014 14.81p 14.88p 12.49p 12.49p 92
04/09/2014 14.86p 14.94p 12.49p 12.49p 301
03/09/2014 12.49p 12.49p 12.49p 12.49p 0
02/09/2014 15.00p 15.00p 12.49p 12.49p 298
01/09/2014 14.94p 14.94p 12.49p 12.49p 198
29/08/2014 14.90p 15.03p 12.49p 12.49p 181
28/08/2014 15.08p 15.14p 12.49p 12.49p 72
27/08/2014 12.49p 12.49p 12.49p 12.49p 0
26/08/2014 14.83p 14.84p 12.49p 12.49p 903
22/08/2014 14.85p 14.89p 12.49p 12.49p 241
21/08/2014 14.80p 14.87p 12.49p 12.49p 1233
20/08/2014 14.70p 14.70p 12.49p 12.49p 758
19/08/2014 12.49p 12.49p 12.49p 12.49p 0
18/08/2014 14.63p 14.66p 12.49p 12.49p 206
15/08/2014 12.49p 12.49p 12.49p 12.49p 0
14/08/2014 12.49p 12.49p 12.49p 12.49p 0
13/08/2014 12.49p 12.49p 12.49p 12.49p 0
12/08/2014 12.49p 12.49p 12.49p 12.49p 0
11/08/2014 14.39p 14.42p 12.49p 12.49p 6551
08/08/2014 12.49p 12.49p 12.49p 12.49p 0
07/08/2014 14.56p 14.60p 12.49p 12.49p 5801
06/08/2014 14.53p 14.61p 12.49p 12.49p 350
05/08/2014 14.68p 14.70p 12.49p 12.49p 22
04/08/2014 14.72p 14.97p 12.49p 12.49p 4201
01/08/2014 14.74p 14.77p 12.49p 12.49p 732
31/07/2014 15.21p 15.24p 12.49p 12.49p 21355
30/07/2014 15.27p 15.28p 12.49p 12.49p 667
29/07/2014 15.50p 15.50p 12.49p 12.49p 286
28/07/2014 15.35p 15.42p 12.49p 12.49p 367
25/07/2014 15.06p 15.43p 12.49p 12.49p 250
24/07/2014 14.41p 14.59p 12.49p 12.49p 6205
23/07/2014 13.52p 13.52p 12.49p 12.49p 1141
22/07/2014 13.52p 13.52p 12.49p 12.49p 301
21/07/2014 13.24p 13.24p 12.49p 12.49p 41
18/07/2014 13.23p 13.24p 12.49p 12.49p 76
17/07/2014 13.24p 13.24p 12.49p 12.49p 259
16/07/2014 12.49p 13.17p 12.49p 12.49p 0
15/07/2014 13.17p 13.17p 12.49p 12.49p 16026
14/07/2014 13.12p 13.13p 12.49p 12.49p 11
11/07/2014 13.03p 13.08p 12.49p 12.49p 372
10/07/2014 13.24p 13.24p 12.49p 12.49p 64
09/07/2014 13.65p 13.65p 12.49p 12.49p 474
08/07/2014 12.49p 13.98p 12.49p 12.49p 0
07/07/2014 12.49p 13.98p 12.49p 12.49p 0
04/07/2014 13.98p 13.98p 12.49p 12.49p 188
03/07/2014 12.49p 14.10p 12.49p 12.49p 0
02/07/2014 14.10p 14.10p 12.49p 12.49p 184
01/07/2014 12.49p 13.88p 12.49p 12.49p 0
30/06/2014 13.88p 13.88p 12.49p 12.49p 9
27/06/2014 14.05p 14.09p 12.49p 12.49p 21
26/06/2014 14.23p 14.23p 12.49p 12.49p 631
25/06/2014 14.19p 14.20p 12.49p 12.49p 130
24/06/2014 14.77p 14.84p 12.49p 12.49p 16687
23/06/2014 14.63p 14.67p 12.49p 12.49p 28895
20/06/2014 14.23p 14.48p 12.49p 12.49p 1395
19/06/2014 14.17p 14.18p 12.49p 12.49p 14
18/06/2014 12.49p 13.95p 12.49p 12.49p 0
17/06/2014 13.92p 13.95p 12.49p 12.49p 256
16/06/2014 14.31p 14.31p 12.49p 12.49p 1726
13/06/2014 14.48p 14.48p 12.49p 12.49p 297
12/06/2014 14.56p 14.56p 12.49p 12.49p 12
11/06/2014 14.70p 14.70p 12.49p 12.49p 1053
10/06/2014 14.98p 14.98p 12.49p 12.49p 260
09/06/2014 14.61p 14.72p 12.49p 12.49p 1131
06/06/2014 14.60p 14.68p 12.49p 12.49p 807
05/06/2014 14.41p 14.56p 12.49p 12.49p 967
04/06/2014 12.49p 14.64p 12.49p 12.49p 0
03/06/2014 14.64p 14.64p 12.49p 12.49p 2177
02/06/2014 15.15p 15.20p 12.49p 12.49p 7900
30/05/2014 15.15p 15.25p 12.49p 12.49p 12294
29/05/2014 14.80p 15.23p 12.49p 12.49p 3420
28/05/2014 12.49p 14.60p 12.49p 12.49p 0
27/05/2014 14.57p 14.60p 12.49p 12.49p 140
23/05/2014 14.70p 14.70p 12.49p 12.49p 66
22/05/2014 12.49p 15.00p 12.49p 12.49p 0
21/05/2014 15.00p 15.00p 12.49p 12.49p 639
20/05/2014 14.96p 14.98p 12.49p 12.49p 167
19/05/2014 15.15p 15.15p 12.49p 12.49p 55
16/05/2014 14.87p 14.87p 12.49p 12.49p 1018
15/05/2014 12.49p 15.05p 12.49p 12.49p 0
14/05/2014 15.05p 15.05p 12.49p 12.49p 5614
13/05/2014 15.08p 15.13p 12.49p 12.49p 680
12/05/2014 12.49p 14.73p 12.49p 12.49p 0
09/05/2014 14.73p 14.73p 12.49p 12.49p 7
08/05/2014 14.51p 14.51p 12.49p 12.49p 155
07/05/2014 14.52p 14.62p 12.49p 12.49p 9661
06/05/2014 14.30p 14.72p 12.49p 12.49p 25358
02/05/2014 14.14p 14.21p 12.49p 12.49p 812
01/05/2014 12.49p 13.93p 12.49p 12.49p 0
30/04/2014 13.93p 13.93p 12.49p 12.49p 4967
29/04/2014 13.68p 13.75p 12.49p 12.49p 1558
28/04/2014 13.59p 13.59p 12.49p 12.49p 2045
25/04/2014 13.58p 13.58p 12.49p 12.49p 1679
24/04/2014 13.00p 13.00p 12.49p 12.49p 100
23/04/2014 12.57p 12.57p 12.49p 12.49p 125
22/04/2014 12.49p 13.35p 12.49p 12.49p 0
17/04/2014 13.31p 13.35p 12.49p 12.49p 801
16/04/2014 13.43p 13.44p 12.49p 12.49p 7356
15/04/2014 13.50p 13.50p 12.49p 12.49p 350
14/04/2014 12.49p 13.56p 12.49p 12.49p 0
11/04/2014 13.56p 13.56p 12.49p 12.49p 3847
10/04/2014 13.84p 13.84p 12.49p 12.49p 39
09/04/2014 13.97p 14.02p 12.49p 12.49p 4
08/04/2014 13.40p 13.40p 12.49p 12.49p 194
07/04/2014 13.59p 13.59p 12.49p 12.49p 5863
04/04/2014 13.70p 13.71p 12.49p 12.49p 183
03/04/2014 12.49p 13.70p 12.49p 12.49p 0
02/04/2014 12.49p 13.70p 12.49p 12.49p 0
01/04/2014 12.49p 13.70p 12.49p 12.49p 0
31/03/2014 12.49p 13.70p 12.49p 12.49p 0
28/03/2014 13.70p 13.70p 12.49p 12.49p 1686
27/03/2014 13.10p 13.40p 12.49p 12.49p 914
26/03/2014 12.49p 12.60p 12.32p 12.49p 0
25/03/2014 12.41p 12.60p 12.32p 12.49p 0
24/03/2014 12.40p 12.53p 12.32p 12.40p 0
21/03/2014 12.44p 12.44p 12.37p 12.44p 14111
20/03/2014 12.49p 12.50p 12.42p 12.50p 480
19/03/2014 11.98p 12.42p 11.11p 12.42p 0
18/03/2014 11.31p 11.95p 11.11p 11.95p 0
17/03/2014 11.31p 11.52p 11.11p 11.37p 0
14/03/2014 11.41p 11.52p 11.31p 11.35p 0
13/03/2014 11.52p 11.52p 11.52p 11.52p 6936
12/03/2014 11.51p 11.91p 11.22p 11.54p 0
11/03/2014 11.42p 11.91p 11.22p 11.58p 0
10/03/2014 11.62p 11.91p 11.22p 11.37p 0

*Close Price adjusted for both dividends and splits