Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
07/03/2014 11.91p 11.91p 11.63p 11.69p 1488
06/03/2014 12.00p 12.00p 11.86p 11.94p 1812
05/03/2014 11.84p 12.01p 11.53p 11.98p 0
04/03/2014 11.57p 12.00p 11.57p 11.81p 0
03/03/2014 12.00p 12.00p 11.66p 11.86p 7592
28/02/2014 12.14p 12.14p 11.75p 11.97p 1726
27/02/2014 12.90p 12.90p 12.20p 12.20p 25030
26/02/2014 13.98p 14.06p 13.10p 13.77p 0
25/02/2014 13.78p 14.06p 13.10p 13.99p 0
24/02/2014 13.77p 14.06p 13.10p 13.86p 0
21/02/2014 13.78p 14.06p 13.10p 13.74p 0
20/02/2014 13.94p 14.06p 13.10p 13.80p 0
19/02/2014 14.00p 14.06p 13.10p 13.91p 0
18/02/2014 13.82p 14.01p 13.10p 13.99p 2836
17/02/2014 13.87p 14.01p 13.10p 13.97p 0
14/02/2014 13.10p 13.82p 13.10p 13.77p 0
13/02/2014 13.80p 13.80p 13.52p 13.67p 0
12/02/2014 13.80p 13.80p 13.52p 13.61p 0
11/02/2014 13.59p 13.77p 13.55p 13.76p 425
10/02/2014 13.73p 13.82p 13.01p 13.50p 0
07/02/2014 13.01p 13.73p 13.01p 13.73p 300
06/02/2014 13.01p 13.20p 13.01p 13.13p 1122
05/02/2014 13.45p 13.45p 13.09p 13.14p 2000
04/02/2014 13.81p 13.81p 13.40p 13.48p 10000
03/02/2014 13.63p 14.00p 13.63p 13.93p 9692
31/01/2014 14.31p 14.38p 13.74p 14.02p 0
30/01/2014 14.31p 14.31p 14.21p 14.29p 2075
29/01/2014 14.11p 14.26p 14.11p 14.26p 15927
28/01/2014 14.10p 14.21p 14.10p 14.15p 5392
27/01/2014 14.60p 14.60p 14.10p 14.10p 1230
24/01/2014 15.15p 15.15p 14.67p 14.67p 1087
23/01/2014 15.26p 15.48p 14.59p 15.13p 0
22/01/2014 15.27p 15.48p 14.59p 15.18p 0
21/01/2014 15.47p 15.48p 14.59p 15.20p 0
20/01/2014 15.20p 15.48p 14.59p 15.17p 0
17/01/2014 14.84p 15.13p 14.59p 15.10p 17650
16/01/2014 14.97p 15.01p 14.59p 14.70p 0
15/01/2014 15.00p 15.00p 14.86p 14.92p 55
14/01/2014 15.00p 15.11p 14.23p 15.00p 0
13/01/2014 15.00p 15.11p 14.23p 14.95p 6860
10/01/2014 14.39p 14.90p 14.23p 14.81p 0
09/01/2014 14.27p 14.40p 14.23p 14.32p 5530
08/01/2014 14.39p 14.39p 14.26p 14.28p 52
07/01/2014 14.23p 14.35p 14.23p 14.30p 1910
06/01/2014 14.26p 14.31p 13.69p 14.17p 0
03/01/2014 13.74p 14.31p 13.69p 14.26p 0
02/01/2014 13.76p 13.78p 13.69p 13.76p 200
31/12/2013 13.98p 14.11p 13.36p 13.80p 1109
30/12/2013 14.09p 14.11p 13.36p 14.01p 0
27/12/2013 13.97p 14.10p 13.36p 14.03p 0
24/12/2013 13.94p 14.02p 13.36p 13.97p 2926
23/12/2013 13.73p 13.97p 13.36p 13.95p 3302
20/12/2013 13.73p 13.93p 13.36p 13.80p 1969
19/12/2013 13.85p 13.93p 13.73p 13.82p 0
18/12/2013 13.85p 13.86p 13.82p 13.85p 172
17/12/2013 13.82p 13.88p 13.63p 13.76p 0
16/12/2013 13.63p 13.80p 13.63p 13.80p 18522
13/12/2013 13.61p 13.83p 13.61p 13.76p 44795
12/12/2013 13.69p 13.85p 13.64p 13.64p 378
11/12/2013 13.72p 13.85p 13.72p 13.78p 1120
10/12/2013 13.80p 13.80p 13.78p 13.78p 3230
09/12/2013 13.51p 13.86p 13.51p 13.78p 0
06/12/2013 13.62p 13.79p 13.62p 13.79p 895
05/12/2013 13.53p 13.84p 13.10p 13.57p 0
04/12/2013 13.51p 13.78p 13.10p 13.60p 0
03/12/2013 13.42p 13.74p 13.10p 13.54p 0
02/12/2013 13.55p 13.74p 13.10p 13.53p 0
29/11/2013 13.74p 13.74p 13.10p 13.54p 0
28/11/2013 13.56p 13.70p 13.10p 13.48p 0
27/11/2013 13.10p 13.70p 13.10p 13.50p 0
26/11/2013 13.51p 13.51p 13.47p 13.47p 2780
25/11/2013 13.41p 13.60p 13.41p 13.52p 492
22/11/2013 13.56p 13.60p 13.56p 13.56p 501
21/11/2013 13.51p 13.61p 13.51p 13.55p 385
20/11/2013 13.52p 13.60p 13.52p 13.54p 179
19/11/2013 13.41p 13.57p 13.41p 13.57p 892
18/11/2013 13.05p 13.31p 13.05p 13.31p 423
15/11/2013 12.94p 13.05p 12.94p 13.03p 5990
14/11/2013 12.94p 12.94p 12.67p 12.82p 6562
13/11/2013 12.91p 12.94p 12.81p 12.91p 1331
12/11/2013 13.00p 13.10p 12.51p 12.97p 0
11/11/2013 12.51p 13.10p 12.51p 12.97p 0
08/11/2013 12.88p 12.94p 12.88p 12.92p 4098
07/11/2013 13.05p 13.08p 12.96p 13.02p 5460
06/11/2013 13.13p 13.48p 12.83p 13.07p 0
05/11/2013 13.48p 13.48p 12.83p 13.07p 2823
04/11/2013 13.03p 13.17p 13.03p 13.06p 2795
01/11/2013 13.05p 13.05p 13.01p 13.05p 3426
31/10/2013 13.19p 13.19p 12.75p 12.81p 8998
30/10/2013 13.40p 13.48p 13.18p 13.18p 10947
29/10/2013 13.40p 13.40p 13.34p 13.34p 1698
28/10/2013 13.20p 13.50p 13.20p 13.45p 2019
25/10/2013 13.11p 13.32p 13.06p 13.17p 9782
24/10/2013 13.39p 13.39p 13.07p 13.11p 600
23/10/2013 13.32p 13.69p 13.16p 13.40p 0
22/10/2013 13.63p 13.69p 13.22p 13.40p 2802
21/10/2013 14.00p 14.03p 13.71p 13.80p 1063
18/10/2013 13.45p 13.58p 13.40p 13.40p 286
17/10/2013 13.45p 13.55p 13.38p 13.51p 2916
16/10/2013 13.20p 13.45p 13.20p 13.45p 1704
15/10/2013 12.70p 13.18p 12.70p 13.18p 3614
14/10/2013 13.09p 13.18p 12.68p 12.90p 0
11/10/2013 13.10p 13.10p 12.68p 13.08p 351
10/10/2013 12.82p 12.98p 12.68p 12.98p 211
09/10/2013 12.73p 12.81p 12.68p 12.73p 933
08/10/2013 12.76p 12.90p 12.67p 12.74p 0
07/10/2013 12.68p 12.90p 12.67p 12.70p 43
04/10/2013 12.86p 12.90p 12.83p 12.89p 1523
03/10/2013 12.98p 12.98p 12.13p 12.90p 0
02/10/2013 12.43p 12.98p 12.13p 12.97p 0
01/10/2013 12.47p 12.78p 12.13p 12.45p 0
30/09/2013 12.64p 12.78p 12.13p 12.56p 0
27/09/2013 12.40p 12.78p 12.13p 12.70p 0
26/09/2013 12.16p 12.78p 12.13p 12.40p 1256
25/09/2013 12.40p 12.78p 12.15p 12.18p 509
24/09/2013 12.61p 12.78p 12.35p 12.60p 0
23/09/2013 12.60p 12.78p 12.35p 12.63p 0
20/09/2013 12.69p 12.78p 12.35p 12.60p 0
19/09/2013 12.78p 12.78p 12.70p 12.70p 7274
18/09/2013 12.70p 12.97p 12.18p 12.76p 0
17/09/2013 12.70p 12.97p 12.18p 12.73p 0
16/09/2013 12.51p 12.97p 12.18p 12.84p 275
13/09/2013 12.35p 12.51p 12.18p 12.42p 9084
12/09/2013 12.51p 12.55p 10.05p 12.40p 0
11/09/2013 12.00p 12.55p 10.05p 12.32p 0
10/09/2013 12.20p 12.31p 10.05p 12.03p 0
09/09/2013 11.77p 12.15p 10.05p 12.15p 160
06/09/2013 11.74p 11.90p 10.05p 11.61p 0
05/09/2013 11.60p 11.90p 10.05p 11.53p 0
04/09/2013 11.65p 11.90p 10.05p 11.49p 0
03/09/2013 11.22p 11.90p 10.05p 11.51p 0
02/09/2013 11.22p 11.90p 10.05p 11.44p 0
30/08/2013 11.51p 11.90p 10.05p 11.31p 0
29/08/2013 11.66p 11.90p 10.05p 11.40p 0
28/08/2013 11.26p 11.90p 10.05p 11.40p 0
27/08/2013 11.80p 11.90p 10.05p 11.56p 0
23/08/2013 11.90p 11.90p 10.05p 11.88p 0
22/08/2013 11.65p 11.80p 10.05p 11.73p 12
21/08/2013 11.66p 11.76p 10.05p 11.65p 0
20/08/2013 11.65p 11.76p 10.05p 11.67p 0
19/08/2013 11.21p 11.60p 10.05p 11.60p 0
16/08/2013 11.31p 11.51p 10.05p 11.48p 0
15/08/2013 11.44p 11.51p 10.05p 11.36p 445
14/08/2013 11.45p 11.51p 10.05p 11.40p 0
13/08/2013 11.20p 11.45p 10.05p 11.45p 3442
12/08/2013 11.16p 11.16p 10.05p 11.16p 0
09/08/2013 10.55p 11.09p 10.05p 11.07p 501
08/08/2013 10.24p 10.89p 10.05p 10.47p 0
07/08/2013 10.48p 10.89p 10.05p 10.25p 0
06/08/2013 10.70p 10.89p 10.05p 10.51p 0
05/08/2013 10.60p 10.89p 10.05p 10.61p 0
02/08/2013 10.74p 10.89p 10.05p 10.67p 137
01/08/2013 10.89p 10.89p 10.05p 10.76p 628
31/07/2013 10.05p 10.75p 10.05p 10.73p 16175
30/07/2013 10.40p 16.31p 10.27p 10.30p 65
29/07/2013 10.55p 16.31p 10.32p 10.40p 2927
26/07/2013 10.78p 16.31p 10.41p 10.52p 1281
25/07/2013 10.90p 16.31p 10.44p 10.59p 4717
24/07/2013 11.00p 16.31p 10.61p 10.95p 3930
23/07/2013 11.00p 16.31p 10.61p 10.73p 2292
22/07/2013 12.51p 16.31p 10.90p 10.91p 17476
19/07/2013 15.81p 16.31p 15.43p 15.78p 0
18/07/2013 15.51p 16.31p 15.43p 15.74p 0
17/07/2013 15.72p 16.31p 15.43p 15.61p 0
16/07/2013 15.89p 16.31p 15.53p 15.53p 0
15/07/2013 15.97p 16.31p 15.83p 15.84p 0
12/07/2013 16.31p 16.31p 15.83p 15.85p 1358
11/07/2013 15.69p 16.99p 15.20p 16.00p 0
10/07/2013 15.90p 16.99p 15.20p 15.56p 0
09/07/2013 15.53p 16.99p 15.28p 16.01p 515
08/07/2013 15.76p 16.99p 15.28p 15.56p 0
05/07/2013 15.97p 16.99p 15.28p 15.60p 0
04/07/2013 15.51p 16.99p 15.28p 15.76p 0
03/07/2013 15.59p 16.99p 15.28p 15.35p 0
02/07/2013 15.94p 16.99p 15.59p 15.61p 0
01/07/2013 16.20p 16.99p 15.76p 15.90p 0
28/06/2013 16.15p 16.99p 16.00p 16.00p 0
27/06/2013 16.99p 16.99p 16.04p 16.06p 585
26/06/2013 16.25p 16.50p 16.21p 16.26p 51820
25/06/2013 16.45p 16.81p 16.24p 16.24p 4274
24/06/2013 16.91p 17.13p 16.57p 16.61p 10516
21/06/2013 16.98p 17.05p 16.91p 16.91p 893
20/06/2013 17.07p 17.13p 16.69p 16.92p 7772
19/06/2013 16.21p 17.46p 16.21p 17.33p 538
18/06/2013 16.22p 16.32p 16.22p 16.32p 179
17/06/2013 16.15p 16.80p 16.15p 16.39p 0
14/06/2013 16.50p 16.80p 16.28p 16.28p 160
13/06/2013 16.47p 16.47p 16.26p 16.47p 15360
12/06/2013 16.51p 16.51p 16.27p 16.27p 2832
11/06/2013 16.50p 16.50p 16.34p 16.50p 7724
10/06/2013 16.63p 16.63p 16.15p 16.63p 0
07/06/2013 16.51p 16.51p 16.15p 16.39p 0
06/06/2013 16.15p 16.42p 16.15p 16.39p 5128
05/06/2013 16.56p 17.07p 16.27p 16.27p 0
04/06/2013 16.75p 17.07p 16.45p 16.45p 0
03/06/2013 17.07p 17.07p 16.71p 16.73p 1511
31/05/2013 17.00p 17.10p 16.97p 16.97p 908
30/05/2013 17.14p 17.25p 17.00p 17.25p 0
29/05/2013 17.00p 17.21p 17.00p 17.00p 26
28/05/2013 16.61p 16.94p 16.56p 16.94p 0

*Close Price adjusted for both dividends and splits