Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
04/12/2018 0.89p 0.99p 0.89p 0.94p 151979
03/12/2018 0.90p 0.90p 0.89p 0.89p 416515
30/11/2018 0.87p 0.87p 0.86p 0.86p 68060
29/11/2018 0.87p 0.91p 0.85p 0.86p 148397
28/11/2018 0.87p 0.87p 0.82p 0.85p 160192
27/11/2018 0.81p 0.91p 0.81p 0.86p 41386
26/11/2018 0.73p 0.80p 0.73p 0.80p 40830
23/11/2018 0.71p 0.70p 0.68p 0.69p 791464
22/11/2018 0.71p 0.72p 0.67p 0.68p 202859
21/11/2018 0.70p 0.74p 0.68p 0.71p 822168
20/11/2018 0.66p 0.69p 0.62p 0.68p 226866
19/11/2018 0.60p 0.65p 0.60p 0.65p 973406
16/11/2018 0.62p 0.65p 0.60p 0.61p 1633665
15/11/2018 0.69p 0.69p 0.60p 0.61p 910262
14/11/2018 0.90p 0.91p 0.75p 0.76p 1208325
13/11/2018 0.98p 1.01p 0.90p 0.92p 535132
12/11/2018 1.05p 1.05p 0.98p 0.98p 9906
09/11/2018 1.02p 1.10p 1.02p 1.05p 88085
08/11/2018 1.12p 1.14p 1.02p 1.05p 279167
07/11/2018 1.15p 1.15p 1.12p 1.12p 197021
06/11/2018 1.20p 1.20p 1.12p 1.13p 101886
05/11/2018 1.14p 1.19p 1.14p 1.17p 223562
02/11/2018 1.20p 1.20p 1.11p 1.11p 118489
01/11/2018 1.01p 1.17p 1.01p 1.17p 821609
31/10/2018 1.09p 1.09p 1.02p 1.02p 357548
30/10/2018 1.05p 1.07p 1.05p 1.06p 348932
29/10/2018 1.03p 1.06p 1.03p 1.05p 14074
26/10/2018 1.09p 1.09p 1.01p 1.01p 66926
25/10/2018 1.15p 1.21p 1.10p 1.10p 11704
24/10/2018 1.00p 1.21p 1.00p 1.17p 38572
23/10/2018 0.97p 1.08p 0.97p 0.99p 6249
22/10/2018 1.23p 1.23p 0.99p 1.03p 338690
19/10/2018 1.19p 1.21p 1.19p 1.21p 2282
18/10/2018 1.25p 1.25p 1.19p 1.21p 23866
17/10/2018 1.41p 1.41p 1.22p 1.23p 19246
16/10/2018 1.20p 1.38p 1.15p 1.37p 27829
15/10/2018 1.40p 1.40p 1.21p 1.21p 7467
12/10/2018 1.64p 1.66p 1.20p 1.42p 223675
11/10/2018 1.68p 1.75p 1.63p 1.65p 277459
10/10/2018 1.70p 1.76p 1.67p 1.74p 130542
09/10/2018 1.73p 1.77p 1.66p 1.69p 228551
08/10/2018 1.83p 1.83p 1.73p 1.73p 850
05/10/2018 1.80p 1.80p 1.79p 1.80p 2335108
04/10/2018 1.76p 1.81p 1.72p 1.74p 481745
03/10/2018 1.83p 1.83p 1.80p 1.80p 139759
02/10/2018 1.83p 1.83p 1.81p 1.82p 298421
01/10/2018 1.72p 1.86p 1.72p 1.83p 171752
28/09/2018 1.90p 1.90p 1.71p 1.73p 2354
27/09/2018 2.51p 2.51p 1.97p 1.97p 4220
26/09/2018 2.62p 2.65p 2.57p 2.57p 133600
25/09/2018 2.68p 2.68p 2.61p 2.61p 273935
24/09/2018 2.79p 2.79p 2.67p 2.67p 180883
21/09/2018 2.78p 2.80p 2.78p 2.79p 409850
20/09/2018 2.84p 2.86p 2.81p 2.81p 229083
19/09/2018 2.89p 2.93p 2.84p 2.85p 248876
18/09/2018 2.85p 2.88p 2.85p 2.86p 12554
17/09/2018 2.84p 2.87p 2.84p 2.87p 29157
14/09/2018 2.81p 2.85p 2.81p 2.84p 4546
13/09/2018 2.84p 2.85p 2.82p 2.85p 10898
12/09/2018 2.89p 2.89p 2.85p 2.87p 33847
11/09/2018 2.95p 2.95p 2.85p 2.87p 4904
10/09/2018 2.84p 2.92p 2.84p 2.92p 441
07/09/2018 2.82p 2.86p 2.82p 2.84p 44933
06/09/2018 2.90p 2.90p 2.82p 2.85p 1265
05/09/2018 2.83p 2.88p 2.81p 2.86p 26331
04/09/2018 2.84p 2.84p 2.83p 2.83p 9863
03/09/2018 2.83p 2.85p 2.82p 2.85p 23762
31/08/2018 2.88p 2.89p 2.83p 2.83p 101917
30/08/2018 2.90p 2.90p 2.86p 2.88p 102595
29/08/2018 2.89p 2.90p 2.87p 2.87p 93888
28/08/2018 3.06p 3.12p 2.85p 2.87p 794528
24/08/2018 2.88p 2.89p 2.86p 2.86p 395942
23/08/2018 2.89p 2.89p 2.86p 2.86p 529203
22/08/2018 2.86p 2.89p 2.84p 2.89p 25596
21/08/2018 2.80p 2.87p 2.75p 2.84p 27287
20/08/2018 2.75p 2.75p 2.70p 2.75p 21177
17/08/2018 2.60p 2.70p 2.61p 2.70p 31789
16/08/2018 2.63p 2.67p 2.59p 2.61p 28774
15/08/2018 2.72p 2.74p 2.65p 2.65p 27921
14/08/2018 2.71p 2.77p 2.71p 2.72p 31406
13/08/2018 2.76p 2.77p 2.73p 2.73p 11962
10/08/2018 2.76p 2.80p 2.76p 2.78p 3482
09/08/2018 2.86p 2.86p 2.80p 2.80p 124479
08/08/2018 2.91p 2.91p 2.83p 2.84p 124220
07/08/2018 2.88p 2.94p 2.87p 2.89p 505200
06/08/2018 2.90p 2.90p 2.87p 2.89p 110061
03/08/2018 2.80p 2.88p 2.80p 2.87p 6843
02/08/2018 2.97p 2.97p 2.81p 2.81p 1955
01/08/2018 3.01p 3.01p 2.94p 2.98p 55375
31/07/2018 2.97p 3.03p 2.95p 3.00p 50548
30/07/2018 2.89p 2.97p 2.89p 2.97p 10087
27/07/2018 2.90p 2.90p 2.86p 2.89p 63056
26/07/2018 2.87p 2.88p 2.87p 2.88p 93936
25/07/2018 2.75p 2.84p 2.75p 2.84p 16065
24/07/2018 2.75p 2.75p 2.69p 2.74p 1600
23/07/2018 2.60p 2.71p 2.60p 2.71p 90423
20/07/2018 2.57p 2.64p 2.57p 2.64p 57373
19/07/2018 2.64p 2.64p 2.58p 2.58p 47868
18/07/2018 2.60p 2.63p 2.60p 2.63p 25729
17/07/2018 2.60p 2.60p 2.60p 2.60p 6381
16/07/2018 2.60p 2.63p 2.58p 2.60p 36142
13/07/2018 2.70p 2.77p 2.59p 2.61p 6925
12/07/2018 2.65p 2.70p 2.65p 2.68p 8512
11/07/2018 2.72p 2.72p 2.67p 2.68p 7946
10/07/2018 2.84p 2.81p 2.73p 2.73p 0
09/07/2018 2.90p 2.90p 2.80p 2.80p 766
06/07/2018 2.68p 2.86p 2.68p 2.86p 12313
05/07/2018 2.66p 2.68p 2.66p 2.68p 35057
04/07/2018 2.71p 2.71p 2.68p 2.68p 7321
03/07/2018 2.79p 2.79p 2.74p 2.74p 89900
02/07/2018 2.70p 2.80p 2.70p 2.79p 13626
29/06/2018 2.91p 2.94p 2.74p 2.74p 120643
28/06/2018 2.82p 2.92p 2.82p 2.89p 244
27/06/2018 2.75p 2.87p 2.74p 2.86p 10068
26/06/2018 2.83p 2.84p 2.68p 2.74p 41350
25/06/2018 2.80p 2.90p 2.74p 2.84p 54815
22/06/2018 2.75p 2.80p 2.74p 2.74p 32824
21/06/2018 2.69p 2.73p 2.66p 2.73p 15625
20/06/2018 2.67p 2.75p 2.63p 2.63p 36599
19/06/2018 2.60p 2.64p 2.60p 2.61p 15037
18/06/2018 2.76p 2.76p 2.61p 2.65p 77152
15/06/2018 2.83p 2.83p 2.76p 2.76p 23679
14/06/2018 2.80p 2.82p 2.79p 2.79p 107085
13/06/2018 2.78p 2.82p 2.75p 2.75p 183725
12/06/2018 2.80p 2.81p 2.75p 2.75p 193525
11/06/2018 2.87p 2.87p 2.77p 2.77p 114019
08/06/2018 2.88p 2.88p 2.78p 2.83p 64178
07/06/2018 2.88p 2.88p 2.86p 2.88p 144646
06/06/2018 3.13p 3.17p 3.07p 3.13p 3416
05/06/2018 3.05p 3.16p 2.99p 3.11p 614
04/06/2018 3.06p 3.26p 2.97p 2.99p 124395
01/06/2018 3.25p 3.31p 3.24p 3.26p 8267387
31/05/2018 3.16p 3.23p 3.16p 3.22p 72629
30/05/2018 3.14p 3.15p 3.07p 3.07p 90075
29/05/2018 3.10p 3.12p 3.08p 3.12p 10622
25/05/2018 3.18p 3.24p 3.10p 3.10p 291519
24/05/2018 3.18p 3.25p 3.14p 3.16p 25453
23/05/2018 3.18p 3.18p 3.09p 3.16p 890304
22/05/2018 3.23p 3.23p 3.20p 3.22p 1000000
21/05/2018 3.34p 3.34p 3.24p 3.24p 718859
18/05/2018 3.48p 3.48p 3.34p 3.34p 389550
17/05/2018 3.66p 3.66p 3.44p 3.46p 1119414
16/05/2018 3.53p 3.75p 3.53p 3.64p 163076
15/05/2018 3.87p 3.91p 3.77p 3.81p 88815
14/05/2018 3.90p 3.90p 3.89p 3.90p 2018
11/05/2018 3.99p 3.99p 3.90p 3.92p 9212
10/05/2018 4.00p 4.00p 3.95p 3.95p 313
09/05/2018 3.92p 4.05p 3.92p 4.05p 11185
08/05/2018 3.94p 3.94p 3.88p 3.90p 5706
04/05/2018 3.95p 3.93p 3.88p 3.88p 39043
03/05/2018 3.91p 3.97p 3.88p 3.89p 3075
02/05/2018 3.89p 3.92p 3.87p 3.88p 9160
01/05/2018 3.88p 3.88p 3.87p 3.87p 0
30/04/2018 3.86p 4.00p 3.87p 3.87p 0
27/04/2018 3.82p 3.96p 3.79p 3.96p 107237
26/04/2018 3.82p 3.83p 3.80p 3.80p 40512
25/04/2018 3.92p 3.92p 3.81p 3.81p 17124
24/04/2018 3.98p 3.99p 3.93p 3.98p 61235
23/04/2018 4.00p 4.05p 3.93p 3.93p 12854
20/04/2018 3.96p 4.05p 3.96p 4.05p 30869
19/04/2018 4.05p 4.09p 4.01p 4.01p 29535
18/04/2018 4.11p 4.09p 4.07p 4.07p 48212
17/04/2018 4.09p 4.13p 4.04p 4.09p 54420
16/04/2018 4.05p 4.15p 4.00p 4.11p 47137
13/04/2018 4.13p 4.13p 4.00p 4.00p 12910
12/04/2018 4.05p 4.16p 3.97p 4.07p 55184
11/04/2018 4.20p 4.20p 4.04p 4.04p 10136
10/04/2018 4.02p 4.20p 3.93p 4.20p 121474
09/04/2018 3.80p 3.95p 3.74p 3.95p 177801
06/04/2018 3.82p 3.82p 3.71p 3.74p 123701
05/04/2018 3.51p 3.89p 3.51p 3.89p 278307
04/04/2018 3.40p 3.49p 3.38p 3.49p 16451
03/04/2018 3.48p 3.48p 3.44p 3.45p 166648
29/03/2018 3.45p 3.47p 3.40p 3.47p 167873
28/03/2018 3.43p 3.47p 3.41p 3.43p 5685
27/03/2018 3.58p 3.61p 3.47p 3.47p 0
26/03/2018 3.58p 3.63p 3.47p 3.55p 0
23/03/2018 3.51p 3.66p 3.48p 3.55p 55345
22/03/2018 3.77p 3.76p 3.47p 3.55p 198835
21/03/2018 3.85p 3.90p 3.72p 3.72p 68295
20/03/2018 3.82p 3.93p 3.75p 3.89p 37089
19/03/2018 3.91p 3.92p 3.77p 3.79p 30384
16/03/2018 3.99p 4.02p 3.88p 3.96p 26521
15/03/2018 3.80p 4.02p 3.77p 4.02p 3880
14/03/2018 3.68p 3.77p 3.69p 3.77p 30636
13/03/2018 3.78p 3.78p 3.70p 3.70p 0
12/03/2018 3.75p 3.81p 3.76p 3.76p 70556
09/03/2018 3.72p 3.80p 3.70p 3.80p 150000
08/03/2018 3.80p 3.80p 3.76p 3.76p 400131
07/03/2018 3.78p 3.79p 3.67p 3.79p 551004
06/03/2018 3.94p 3.94p 3.77p 3.81p 1252
05/03/2018 3.87p 3.89p 3.77p 3.85p 371434
02/03/2018 3.87p 3.95p 3.87p 3.89p 300979
01/03/2018 4.53p 4.53p 3.85p 3.85p 20337
28/02/2018 4.79p 4.74p 4.58p 4.63p 3283
27/02/2018 5.09p 5.09p 4.77p 4.77p 7817
26/02/2018 5.03p 5.05p 4.99p 5.05p 5984
23/02/2018 5.00p 5.05p 4.97p 4.99p 9109
22/02/2018 4.97p 4.99p 4.97p 4.97p 0
21/02/2018 5.10p 5.07p 4.99p 4.99p 1568

*Close Price adjusted for both dividends and splits