Obrascon Huarte Lain SA (0MKG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Obrascon Huarte Lain SA

Date Open High Low Close* Volume
20/09/2019 1.20p 1.20p 1.15p 1.16p 7600
19/09/2019 1.14p 1.22p 1.14p 1.17p 21400
18/09/2019 1.16p 1.17p 1.14p 1.16p 26600
17/09/2019 1.10p 1.17p 1.09p 1.16p 814237
16/09/2019 1.13p 1.13p 1.10p 1.10p 245629
13/09/2019 1.11p 1.12p 1.11p 1.12p 13200
12/09/2019 1.11p 1.12p 1.10p 1.12p 482986
11/09/2019 1.13p 1.15p 1.10p 1.11p 25400
10/09/2019 1.11p 1.13p 1.10p 1.13p 5000
09/09/2019 1.10p 1.11p 1.10p 1.11p 308870
06/09/2019 1.10p 1.11p 1.07p 1.10p 0
05/09/2019 1.09p 1.14p 1.07p 1.09p 23506
04/09/2019 1.07p 1.07p 1.06p 1.07p 9300
03/09/2019 1.04p 1.06p 1.02p 1.04p 579
02/09/2019 1.09p 1.10p 1.04p 1.04p 15082
30/08/2019 1.14p 1.14p 1.10p 1.10p 50566
29/08/2019 1.11p 1.14p 1.11p 1.14p 116712
28/08/2019 1.13p 1.13p 1.12p 1.12p 40100
27/08/2019 1.12p 1.13p 1.04p 1.12p 74300
23/08/2019 1.04p 1.05p 1.04p 1.04p 0
22/08/2019 1.01p 1.07p 1.01p 1.04p 4800
21/08/2019 1.05p 1.06p 1.01p 1.02p 3400
20/08/2019 1.04p 1.04p 0.99p 1.01p 11800
19/08/2019 0.98p 1.03p 0.95p 1.02p 11000
16/08/2019 0.90p 0.95p 0.90p 0.95p 32000
15/08/2019 0.99p 0.99p 0.91p 0.91p 0
14/08/2019 1.04p 1.04p 0.96p 0.96p 115237
13/08/2019 1.05p 1.05p 0.99p 1.02p 0
12/08/2019 1.08p 1.08p 1.02p 1.03p 0
09/08/2019 1.08p 1.08p 1.06p 1.06p 73
08/08/2019 1.09p 1.09p 1.08p 1.08p 1232
07/08/2019 1.09p 1.11p 1.07p 1.08p 0
06/08/2019 1.06p 1.07p 1.06p 1.07p 80
05/08/2019 1.07p 1.08p 1.07p 1.07p 0
02/08/2019 1.09p 1.12p 1.08p 1.08p 770
01/08/2019 1.16p 1.21p 1.12p 1.12p 104452
31/07/2019 1.15p 1.15p 1.14p 1.14p 41973
30/07/2019 1.15p 1.17p 1.12p 1.13p 19400
29/07/2019 1.11p 1.14p 1.09p 1.14p 11700
26/07/2019 1.16p 1.16p 1.11p 1.11p 6500
25/07/2019 1.16p 1.16p 1.14p 1.14p 169399
24/07/2019 1.14p 1.15p 1.13p 1.15p 26434
23/07/2019 1.12p 1.15p 1.11p 1.12p 69000
22/07/2019 1.10p 1.11p 1.07p 1.11p 23797
19/07/2019 1.10p 1.11p 1.07p 1.07p 200000
18/07/2019 1.10p 1.12p 1.09p 1.10p 0
17/07/2019 1.14p 1.15p 1.10p 1.11p 200000
16/07/2019 1.16p 1.16p 1.14p 1.15p 446358
15/07/2019 1.15p 1.15p 1.13p 1.14p 6972
12/07/2019 1.14p 1.16p 1.14p 1.15p 6030
11/07/2019 1.15p 1.15p 1.14p 1.15p 106266
10/07/2019 1.15p 1.16p 1.14p 1.16p 8008
09/07/2019 1.15p 1.18p 1.15p 1.17p 300
08/07/2019 1.16p 1.16p 1.12p 1.15p 9298
05/07/2019 1.25p 1.25p 1.20p 1.11p 4060
04/07/2019 1.19p 1.26p 1.19p 1.11p 138279
03/07/2019 1.12p 1.12p 1.12p 1.11p 1160
02/07/2019 1.10p 1.10p 1.10p 1.11p 1742
01/07/2019 1.12p 1.12p 1.12p 1.11p 908
28/06/2019 1.04p 1.07p 1.04p 1.11p 177843
27/06/2019 0.98p 0.98p 0.98p 1.11p 150335
26/06/2019 0.98p 0.99p 0.98p 1.11p 138792
25/06/2019 1.00p 1.00p 1.00p 1.11p 798
24/06/2019 1.06p 1.06p 1.06p 1.11p 103854
21/06/2019 1.06p 1.06p 1.06p 1.11p 0
20/06/2019 1.06p 1.06p 1.06p 1.11p 58544
19/06/2019 1.06p 1.06p 1.06p 1.11p 32200
18/06/2019 1.06p 1.06p 1.06p 1.11p 44060
17/06/2019 1.06p 1.06p 1.06p 1.11p 51635
14/06/2019 1.03p 1.03p 1.02p 1.11p 2036
13/06/2019 1.04p 1.05p 1.03p 1.11p 7056
12/06/2019 1.06p 1.06p 1.05p 1.11p 4410
11/06/2019 1.06p 1.06p 1.06p 1.11p 2000
10/06/2019 1.08p 1.08p 1.08p 1.11p 1966
07/06/2019 1.07p 1.07p 1.05p 1.11p 6328
06/06/2019 1.05p 1.05p 1.05p 1.11p 29715
05/06/2019 1.05p 1.08p 1.05p 1.11p 7468
04/06/2019 1.03p 1.05p 1.03p 1.11p 45194
03/06/2019 1.04p 1.04p 1.04p 1.11p 1000
31/05/2019 1.05p 1.07p 1.05p 1.11p 6967
30/05/2019 1.09p 1.09p 1.07p 1.11p 28025
29/05/2019 1.04p 1.05p 1.04p 1.11p 2572
28/05/2019 1.10p 1.07p 1.07p 1.11p 100696
24/05/2019 1.10p 1.07p 1.07p 1.11p 49052
23/05/2019 1.10p 1.10p 1.07p 1.11p 165846
22/05/2019 1.11p 1.11p 1.11p 1.11p 500
21/05/2019 1.09p 1.09p 1.09p 1.11p 6786
20/05/2019 1.08p 1.09p 1.08p 1.11p 26510
17/05/2019 1.15p 1.15p 1.14p 1.11p 19849
16/05/2019 1.20p 1.20p 1.15p 1.11p 18650
15/05/2019 1.20p 1.20p 1.16p 1.11p 78730
14/05/2019 1.15p 1.20p 1.15p 1.11p 28265
13/05/2019 1.07p 1.07p 1.07p 1.11p 44963
10/05/2019 1.07p 1.07p 1.07p 1.11p 0
09/05/2019 1.07p 1.07p 1.07p 1.11p 43270
08/05/2019 1.10p 1.12p 1.12p 1.11p 60098
07/05/2019 1.10p 1.12p 1.12p 1.11p 159498
03/05/2019 1.10p 1.12p 1.12p 1.11p 230324
02/05/2019 1.10p 1.12p 1.12p 1.11p 122564
01/05/2019 1.10p 1.12p 1.12p 1.11p 0
30/04/2019 1.10p 1.12p 1.10p 1.11p 2423
29/04/2019 1.13p 1.13p 1.11p 1.11p 67486
26/04/2019 1.11p 1.11p 1.11p 1.11p 38146
25/04/2019 1.11p 1.11p 1.11p 1.11p 17064
24/04/2019 1.02p 1.08p 1.02p 1.11p 56165
23/04/2019 1.03p 1.03p 1.03p 1.11p 94066
18/04/2019 1.03p 1.03p 1.03p 1.11p 19338
17/04/2019 0.97p 1.01p 1.01p 1.11p 24997
16/04/2019 0.97p 1.01p 1.01p 1.11p 62529
15/04/2019 0.97p 1.01p 0.97p 1.11p 110250
12/04/2019 0.99p 0.99p 0.99p 1.11p 2691
11/04/2019 1.07p 1.07p 1.07p 1.11p 83146
10/04/2019 1.11p 1.12p 1.07p 1.11p 3721
09/04/2019 1.10p 1.10p 1.10p 1.11p 5944
08/04/2019 1.25p 1.25p 1.25p 1.11p 35628
05/04/2019 1.25p 1.25p 1.25p 1.11p 6500
04/04/2019 1.26p 1.26p 1.26p 1.11p 7469
03/04/2019 1.25p 1.25p 1.25p 1.11p 2744
02/04/2019 1.25p 1.28p 1.25p 1.11p 25764
01/04/2019 1.11p 1.23p 1.10p 1.11p 167860
29/03/2019 1.10p 1.12p 1.10p 1.11p 39305
28/03/2019 1.20p 1.20p 1.12p 1.12p 46981
27/03/2019 1.25p 1.25p 1.21p 1.21p 45825
26/03/2019 1.20p 1.25p 1.20p 1.24p 36183
25/03/2019 1.27p 1.27p 1.21p 1.21p 16638
22/03/2019 1.33p 1.33p 1.25p 1.28p 223852
21/03/2019 1.38p 1.38p 1.29p 1.29p 300011
20/03/2019 1.23p 1.32p 1.23p 1.32p 110331
19/03/2019 1.16p 1.21p 1.16p 1.20p 153981
18/03/2019 1.18p 1.18p 1.11p 1.14p 229173
15/03/2019 1.12p 1.17p 1.12p 1.15p 2978
14/03/2019 1.03p 1.08p 1.02p 1.08p 14588
13/03/2019 1.04p 1.04p 1.02p 1.03p 1010
12/03/2019 1.06p 1.06p 1.01p 1.05p 90459
11/03/2019 1.02p 1.05p 1.02p 1.04p 3869
08/03/2019 1.01p 1.01p 0.99p 0.99p 398
07/03/2019 1.02p 1.03p 0.99p 1.00p 29594
06/03/2019 1.02p 1.02p 0.99p 0.99p 22652
05/03/2019 0.99p 1.02p 0.99p 1.01p 434370
04/03/2019 1.11p 1.11p 0.99p 0.99p 3416
01/03/2019 0.91p 1.08p 0.91p 1.06p 342990
28/02/2019 0.85p 0.95p 0.81p 0.88p 38300
27/02/2019 0.81p 0.89p 0.81p 0.86p 26499
26/02/2019 0.79p 0.83p 0.79p 0.82p 66676
25/02/2019 0.80p 0.80p 0.80p 0.80p 2034
22/02/2019 0.80p 0.80p 0.79p 0.79p 869
21/02/2019 0.80p 0.80p 0.79p 0.79p 1950
20/02/2019 0.81p 0.81p 0.79p 0.79p 132
19/02/2019 0.79p 0.80p 0.79p 0.80p 185
18/02/2019 0.78p 0.82p 0.78p 0.80p 12760
15/02/2019 0.78p 0.80p 0.77p 0.80p 58834
14/02/2019 0.78p 0.80p 0.77p 0.77p 79106
13/02/2019 0.78p 0.80p 0.78p 0.80p 3950
12/02/2019 0.77p 0.80p 0.77p 0.80p 15044
11/02/2019 0.82p 0.82p 0.77p 0.77p 109883
08/02/2019 0.85p 0.87p 0.79p 0.82p 75219
07/02/2019 0.88p 0.94p 0.85p 0.87p 36032
06/02/2019 0.75p 0.85p 0.75p 0.85p 58119
05/02/2019 0.71p 0.75p 0.70p 0.75p 75691
04/02/2019 0.76p 0.77p 0.72p 0.73p 14800
01/02/2019 0.80p 0.80p 0.76p 0.77p 2029
31/01/2019 0.79p 0.83p 0.77p 0.79p 304193
30/01/2019 0.76p 0.77p 0.76p 0.77p 170647
29/01/2019 0.76p 0.76p 0.76p 0.76p 1655
28/01/2019 0.77p 0.78p 0.76p 0.77p 18711
25/01/2019 0.79p 0.81p 0.78p 0.78p 2322
24/01/2019 0.79p 0.80p 0.78p 0.80p 21519
23/01/2019 0.76p 0.78p 0.75p 0.78p 2876
22/01/2019 0.78p 0.78p 0.76p 0.76p 1958
21/01/2019 0.80p 0.82p 0.78p 0.79p 23000
18/01/2019 0.78p 0.80p 0.77p 0.78p 67245
17/01/2019 0.77p 0.77p 0.75p 0.77p 17238
16/01/2019 0.79p 0.79p 0.77p 0.77p 0
15/01/2019 0.78p 0.79p 0.77p 0.78p 16000
14/01/2019 0.80p 0.80p 0.76p 0.78p 7000
11/01/2019 0.85p 0.85p 0.80p 0.80p 47126
10/01/2019 0.78p 0.84p 0.78p 0.83p 23393
09/01/2019 0.84p 0.84p 0.79p 0.79p 3423
08/01/2019 0.76p 0.83p 0.75p 0.81p 88720
07/01/2019 0.78p 0.78p 0.72p 0.75p 95899
04/01/2019 0.69p 0.79p 0.68p 0.76p 505220
03/01/2019 0.70p 0.70p 0.68p 0.68p 97495
02/01/2019 0.65p 0.70p 0.65p 0.69p 223448
31/12/2018 0.67p 0.67p 0.66p 0.67p 923
28/12/2018 0.68p 0.70p 0.66p 0.67p 13600
27/12/2018 0.71p 0.72p 0.66p 0.67p 18500
24/12/2018 0.73p 0.75p 0.70p 0.71p 0
21/12/2018 0.67p 0.74p 0.66p 0.73p 65000
20/12/2018 0.72p 0.74p 0.68p 0.69p 54079
19/12/2018 0.73p 0.74p 0.71p 0.74p 44500
18/12/2018 0.74p 0.76p 0.73p 0.73p 35700
17/12/2018 0.77p 0.78p 0.74p 0.76p 31800
14/12/2018 0.78p 0.79p 0.76p 0.77p 20624
13/12/2018 0.77p 0.78p 0.77p 0.78p 3299
12/12/2018 0.80p 0.82p 0.76p 0.81p 22816
11/12/2018 0.75p 0.80p 0.75p 0.78p 5860
10/12/2018 0.83p 0.83p 0.78p 0.78p 57700
07/12/2018 0.90p 0.90p 0.86p 0.86p 3600
06/12/2018 0.91p 0.92p 0.90p 0.91p 9642
05/12/2018 0.91p 0.93p 0.89p 0.93p 6902

*Close Price adjusted for both dividends and splits