Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
24/05/2013 16.83p 16.93p 16.56p 16.67p 0
23/05/2013 16.93p 16.93p 16.61p 16.61p 3814
22/05/2013 17.22p 17.22p 16.92p 17.00p 2960
21/05/2013 17.38p 17.50p 16.90p 17.09p 4564
20/05/2013 18.65p 18.89p 18.55p 18.89p 2683
17/05/2013 18.86p 18.92p 18.85p 18.89p 0
16/05/2013 18.92p 18.92p 18.85p 18.89p 0
15/05/2013 18.85p 18.91p 18.85p 18.89p 29550
14/05/2013 18.97p 18.97p 18.60p 18.60p 0
13/05/2013 18.91p 18.91p 18.85p 18.91p 24
10/05/2013 18.67p 18.99p 18.08p 18.99p 0
09/05/2013 18.45p 18.58p 18.08p 18.18p 0
08/05/2013 18.42p 18.58p 18.08p 18.18p 0
07/05/2013 18.58p 18.58p 18.08p 18.18p 0
03/05/2013 18.08p 18.39p 18.08p 18.18p 0
02/05/2013 18.10p 18.18p 18.10p 18.18p 0
01/05/2013 18.11p 18.18p 18.11p 18.18p 0
30/04/2013 18.11p 18.18p 18.11p 18.17p 780
29/04/2013 18.08p 18.32p 17.95p 18.10p 0
26/04/2013 18.32p 18.32p 17.95p 18.01p 377
25/04/2013 17.86p 18.09p 17.86p 17.86p 3606
24/04/2013 17.87p 18.53p 17.87p 17.87p 0
23/04/2013 18.47p 18.53p 18.07p 18.17p 0
22/04/2013 18.18p 18.53p 18.07p 18.53p 0
19/04/2013 18.39p 18.39p 18.07p 18.07p 157
18/04/2013 18.23p 18.23p 18.17p 18.23p 320
17/04/2013 18.46p 18.46p 18.39p 18.46p 7
16/04/2013 18.22p 18.40p 18.22p 18.22p 3854
15/04/2013 18.13p 18.47p 18.13p 18.47p 0
12/04/2013 18.15p 18.38p 18.15p 18.38p 8286
11/04/2013 18.15p 18.15p 18.08p 18.15p 10000
10/04/2013 17.32p 17.92p 16.94p 17.92p 0
09/04/2013 17.00p 17.43p 16.94p 17.31p 0
08/04/2013 17.28p 17.43p 16.94p 16.94p 0
05/04/2013 17.24p 17.43p 17.24p 17.24p 850
04/04/2013 17.11p 17.65p 17.11p 17.11p 0
03/04/2013 17.44p 17.65p 17.17p 17.17p 0
02/04/2013 17.65p 17.65p 17.54p 17.65p 256
28/03/2013 17.65p 17.65p 17.47p 17.65p 3530
27/03/2013 18.32p 18.84p 17.65p 17.65p 0
26/03/2013 18.38p 18.84p 18.38p 18.38p 0
25/03/2013 18.84p 18.84p 18.53p 18.53p 0
22/03/2013 18.80p 18.80p 18.58p 18.58p 4336
21/03/2013 18.74p 19.22p 18.74p 18.82p 0
20/03/2013 18.84p 19.22p 18.84p 18.84p 0
19/03/2013 19.22p 19.22p 18.95p 18.98p 191
18/03/2013 19.01p 19.50p 19.01p 19.33p 0
15/03/2013 19.49p 19.50p 19.14p 19.14p 6674
14/03/2013 18.87p 19.25p 18.61p 19.25p 0
13/03/2013 18.97p 18.97p 18.61p 18.61p 0
12/03/2013 18.93p 18.93p 18.91p 18.93p 900
11/03/2013 18.92p 18.94p 18.84p 18.94p 8805
08/03/2013 18.51p 18.82p 18.21p 18.78p 0
07/03/2013 18.27p 18.82p 18.21p 18.27p 0
06/03/2013 18.64p 18.82p 18.21p 18.29p 0
05/03/2013 18.21p 18.82p 18.21p 18.43p 24
04/03/2013 18.06p 18.40p 17.92p 18.04p 0
01/03/2013 17.92p 18.31p 17.92p 18.01p 0
28/02/2013 18.27p 18.27p 18.17p 18.27p 0
27/02/2013 18.17p 18.24p 18.17p 18.17p 10841
26/02/2013 18.25p 18.55p 18.08p 18.25p 0
25/02/2013 18.55p 18.55p 18.08p 18.55p 0
22/02/2013 18.15p 18.45p 18.08p 18.43p 0
21/02/2013 18.45p 18.45p 18.08p 18.08p 0
20/02/2013 18.36p 18.39p 18.36p 18.36p 1200
19/02/2013 18.57p 19.14p 18.21p 18.21p 0
18/02/2013 19.04p 19.14p 18.66p 18.66p 0
15/02/2013 19.14p 19.14p 19.00p 19.14p 440
14/02/2013 19.26p 19.26p 19.03p 19.26p 304
13/02/2013 19.11p 19.13p 19.11p 19.11p 114
12/02/2013 19.31p 19.53p 18.92p 18.92p 0
11/02/2013 19.53p 19.53p 19.42p 19.53p 20414
08/02/2013 19.52p 19.70p 19.48p 19.48p 250
07/02/2013 18.61p 18.98p 18.06p 18.98p 0
06/02/2013 18.06p 18.62p 18.06p 18.62p 6535
05/02/2013 19.39p 19.39p 19.02p 19.02p 1830
04/02/2013 20.27p 20.29p 19.48p 19.48p 262
01/02/2013 20.15p 20.39p 20.15p 20.15p 1403
31/01/2013 20.11p 20.20p 20.10p 20.10p 6296
30/01/2013 20.41p 20.41p 20.24p 20.41p 6015
29/01/2013 20.98p 21.49p 20.51p 20.51p 0
28/01/2013 21.49p 21.49p 21.21p 21.49p 0
25/01/2013 21.43p 21.43p 21.21p 21.38p 0
24/01/2013 21.21p 21.41p 21.21p 21.41p 2011
23/01/2013 21.09p 21.09p 20.95p 21.09p 644
22/01/2013 20.99p 21.15p 20.72p 20.99p 0
21/01/2013 21.15p 21.15p 20.72p 20.75p 316
18/01/2013 21.03p 21.06p 20.25p 21.03p 0
17/01/2013 20.25p 21.06p 20.25p 20.64p 0
16/01/2013 20.74p 21.06p 20.33p 20.33p 0
15/01/2013 20.94p 21.06p 20.94p 20.94p 0
14/01/2013 21.06p 21.06p 20.97p 21.05p 3886
11/01/2013 20.97p 20.97p 20.17p 20.97p 0
10/01/2013 20.73p 20.75p 20.17p 20.75p 0
09/01/2013 20.27p 20.65p 20.17p 20.65p 0
08/01/2013 20.17p 20.29p 20.17p 20.17p 0
07/01/2013 20.29p 20.29p 20.28p 20.29p 108
04/01/2013 20.02p 20.02p 19.67p 20.02p 0
03/01/2013 19.67p 19.81p 19.67p 19.67p 0
02/01/2013 19.77p 19.81p 19.77p 19.77p 509
31/12/2012 19.29p 19.74p 19.29p 19.29p 0
28/12/2012 19.74p 19.74p 19.30p 19.38p 85
27/12/2012 20.06p 20.06p 19.67p 19.74p 895
24/12/2012 19.39p 20.08p 19.29p 19.39p 0
21/12/2012 19.29p 20.08p 19.29p 19.29p 0
20/12/2012 19.85p 20.08p 19.46p 19.46p 0
19/12/2012 20.08p 20.08p 19.72p 19.74p 1447
18/12/2012 19.81p 20.01p 19.81p 19.81p 6575
17/12/2012 19.51p 19.81p 19.48p 19.51p 0
14/12/2012 19.58p 19.81p 19.48p 19.58p 0
13/12/2012 19.48p 19.81p 19.48p 19.81p 6665
12/12/2012 19.63p 19.76p 19.25p 19.26p 0
11/12/2012 19.42p 19.76p 19.25p 19.76p 0
10/12/2012 19.55p 19.55p 19.25p 19.55p 114
07/12/2012 19.95p 19.95p 19.56p 19.56p 4360
06/12/2012 20.21p 20.21p 19.80p 19.80p 0
05/12/2012 20.00p 20.14p 20.00p 20.00p 22903
04/12/2012 20.82p 21.17p 20.08p 20.09p 0
03/12/2012 20.38p 21.17p 20.38p 21.17p 1693
30/11/2012 20.45p 20.45p 20.30p 20.42p 61993
29/11/2012 19.78p 20.52p 19.63p 20.52p 0
28/11/2012 20.03p 20.17p 19.63p 19.63p 0
27/11/2012 19.94p 20.17p 19.67p 19.94p 0
26/11/2012 19.88p 20.17p 19.67p 19.88p 0
23/11/2012 20.17p 20.17p 19.67p 20.17p 0
22/11/2012 19.67p 20.12p 19.67p 20.05p 1948
21/11/2012 18.65p 19.67p 18.65p 19.39p 15000
20/11/2012 18.85p 18.86p 18.52p 18.86p 0
19/11/2012 18.85p 18.85p 18.83p 18.85p 3791
16/11/2012 19.40p 19.40p 18.69p 18.69p 3977
15/11/2012 19.68p 19.89p 19.34p 19.34p 0
14/11/2012 19.67p 19.89p 19.42p 19.67p 0
13/11/2012 19.82p 19.89p 19.42p 19.82p 0
12/11/2012 19.75p 19.89p 19.42p 19.75p 0
09/11/2012 19.77p 19.89p 19.42p 19.42p 0
08/11/2012 19.89p 19.89p 19.46p 19.60p 7198
07/11/2012 20.08p 20.08p 19.77p 20.08p 45182

*Close Price adjusted for both dividends and splits