Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
09/05/2017 4.08p 4.15p 4.06p 4.14p 53686
08/05/2017 4.07p 4.07p 4.00p 4.02p 4014114
05/05/2017 4.08p 4.08p 3.95p 3.99p 3172
04/05/2017 3.85p 4.04p 3.85p 4.03p 115917
03/05/2017 3.98p 3.98p 3.87p 3.92p 6052
02/05/2017 4.07p 4.07p 3.98p 4.02p 523287
28/04/2017 4.00p 4.03p 4.00p 4.03p 5968
27/04/2017 4.03p 4.03p 4.01p 4.03p 2777
26/04/2017 4.16p 4.16p 4.07p 4.07p 44929
25/04/2017 4.06p 4.16p 4.06p 4.14p 193025
24/04/2017 4.23p 4.23p 4.09p 4.13p 23782
21/04/2017 3.99p 4.09p 3.99p 4.09p 85375
20/04/2017 4.45p 4.45p 3.95p 4.13p 31850
19/04/2017 4.42p 4.52p 4.42p 4.52p 4826
18/04/2017 4.84p 4.84p 4.44p 4.47p 53040
13/04/2017 4.68p 4.71p 4.66p 4.71p 6410
12/04/2017 4.67p 4.77p 4.67p 4.69p 17885
11/04/2017 4.86p 4.86p 4.67p 4.71p 7133
10/04/2017 4.65p 4.84p 4.65p 4.84p 2432
07/04/2017 4.56p 4.67p 4.53p 4.63p 13781
06/04/2017 4.62p 4.62p 4.48p 4.50p 288793
05/04/2017 4.17p 4.64p 4.17p 4.62p 92651
04/04/2017 4.27p 4.27p 4.17p 4.17p 6657
03/04/2017 4.36p 4.36p 4.28p 4.31p 6447
31/03/2017 4.37p 4.37p 4.27p 4.28p 38338
30/03/2017 4.33p 4.33p 4.27p 4.28p 25633
29/03/2017 4.37p 4.37p 4.27p 4.34p 49787
28/03/2017 4.44p 4.44p 4.34p 4.38p 160935
27/03/2017 4.35p 4.43p 4.35p 4.43p 15274
24/03/2017 4.45p 4.45p 4.38p 4.38p 87181
23/03/2017 4.34p 4.43p 4.28p 4.43p 1328193
22/03/2017 4.24p 4.31p 4.21p 4.29p 33988
21/03/2017 4.39p 4.40p 4.29p 4.29p 40835
20/03/2017 4.27p 4.36p 4.17p 4.35p 20907
17/03/2017 4.03p 4.21p 4.03p 4.21p 22692
16/03/2017 3.82p 3.96p 3.82p 3.93p 97650
15/03/2017 3.70p 3.71p 3.69p 3.70p 15182
14/03/2017 3.70p 3.70p 3.68p 3.68p 8152
13/03/2017 3.75p 3.78p 3.70p 3.74p 74721
10/03/2017 3.59p 3.81p 3.59p 3.80p 5686556
09/03/2017 3.44p 3.45p 3.44p 3.44p 2116
08/03/2017 3.38p 3.47p 3.38p 3.47p 1048
07/03/2017 3.37p 3.38p 3.34p 3.38p 17951
06/03/2017 3.42p 3.42p 3.35p 3.40p 3703
03/03/2017 3.36p 3.43p 3.35p 3.41p 78863
02/03/2017 3.43p 3.43p 3.35p 3.35p 2637
01/03/2017 3.30p 3.39p 3.30p 3.39p 10566
28/02/2017 3.06p 3.31p 3.06p 3.31p 574521
27/02/2017 3.23p 3.23p 3.19p 3.21p 13408
24/02/2017 3.23p 3.23p 3.20p 3.23p 1000
23/02/2017 3.24p 3.24p 3.16p 3.21p 0
22/02/2017 3.31p 3.31p 3.21p 3.23p 89002
21/02/2017 3.35p 3.37p 3.33p 3.35p 69142
20/02/2017 3.45p 3.50p 3.40p 3.42p 19669
17/02/2017 3.40p 3.42p 3.39p 3.40p 98140
16/02/2017 3.43p 3.43p 3.39p 3.43p 3962
15/02/2017 3.46p 3.46p 3.41p 3.43p 1397
14/02/2017 3.40p 3.44p 3.39p 3.39p 606294
13/02/2017 3.33p 3.41p 3.30p 3.41p 0
10/02/2017 3.41p 3.42p 3.31p 3.34p 0
09/02/2017 3.41p 3.42p 3.41p 3.42p 2312
08/02/2017 3.37p 3.40p 3.37p 3.39p 54222
07/02/2017 3.30p 3.34p 3.28p 3.28p 19968
06/02/2017 3.42p 3.48p 3.20p 3.27p 0
03/02/2017 3.23p 3.45p 3.23p 3.38p 205120
02/02/2017 3.13p 3.16p 3.13p 3.13p 4554
01/02/2017 3.17p 3.19p 3.15p 3.15p 3552
31/01/2017 3.22p 3.22p 3.14p 3.17p 603167
30/01/2017 3.36p 3.40p 3.21p 3.26p 0
27/01/2017 3.33p 3.40p 3.33p 3.40p 5867
26/01/2017 3.52p 3.52p 3.43p 3.46p 16000
25/01/2017 3.55p 3.55p 3.52p 3.52p 0
24/01/2017 3.57p 3.57p 3.52p 3.52p 1033
23/01/2017 3.49p 3.55p 3.49p 3.53p 40959
20/01/2017 3.65p 3.65p 3.53p 3.53p 15119
19/01/2017 3.55p 3.57p 3.55p 3.55p 44419
18/01/2017 3.56p 3.57p 3.54p 3.56p 89527
17/01/2017 3.44p 3.54p 3.44p 3.53p 47469
16/01/2017 3.48p 3.48p 3.44p 3.47p 12579
13/01/2017 3.54p 3.54p 3.49p 3.53p 3000
12/01/2017 3.53p 3.58p 3.53p 3.54p 3487
11/01/2017 3.61p 3.61p 3.56p 3.56p 410
10/01/2017 3.55p 3.63p 3.55p 3.63p 8547
09/01/2017 3.58p 3.58p 3.55p 3.58p 6107
06/01/2017 3.60p 3.60p 3.56p 3.60p 11500
05/01/2017 3.55p 3.60p 3.55p 3.60p 106503
04/01/2017 3.63p 3.68p 3.54p 3.58p 84299
03/01/2017 3.74p 3.74p 3.61p 3.63p 33948
30/12/2016 3.27p 3.27p 3.22p 3.27p 0
29/12/2016 3.24p 3.24p 3.21p 3.24p 73282
28/12/2016 3.27p 3.27p 3.22p 3.23p 5353
23/12/2016 3.33p 3.33p 3.29p 3.29p 565
22/12/2016 3.37p 3.37p 3.26p 3.29p 27879
21/12/2016 3.43p 3.43p 3.37p 3.37p 4105
20/12/2016 3.31p 3.40p 3.31p 3.34p 15708
19/12/2016 2.92p 3.11p 2.92p 3.07p 9191
16/12/2016 2.90p 2.92p 2.90p 2.90p 59399
15/12/2016 2.85p 2.90p 2.85p 2.85p 5513
14/12/2016 2.89p 2.89p 2.85p 2.85p 3892
13/12/2016 2.86p 2.90p 2.84p 2.86p 0
12/12/2016 2.88p 2.88p 2.83p 2.84p 3775
09/12/2016 2.87p 2.88p 2.85p 2.88p 32783
08/12/2016 2.84p 2.93p 2.83p 2.83p 2300
07/12/2016 2.99p 2.99p 2.87p 2.92p 18749
06/12/2016 2.68p 2.87p 2.65p 2.87p 2100
05/12/2016 2.61p 2.65p 2.55p 2.65p 11086
02/12/2016 2.61p 2.65p 2.52p 2.55p 0
01/12/2016 2.65p 2.69p 2.54p 2.63p 0
30/11/2016 2.56p 2.57p 2.54p 2.54p 55266
29/11/2016 2.43p 2.47p 2.43p 2.47p 15970
28/11/2016 2.45p 2.55p 2.44p 2.45p 17729
25/11/2016 2.57p 2.57p 2.54p 2.55p 5043
24/11/2016 2.62p 2.62p 2.58p 2.58p 16476
23/11/2016 2.64p 2.64p 2.59p 2.59p 34996
22/11/2016 2.62p 2.65p 2.60p 2.63p 35353
21/11/2016 2.72p 2.72p 2.61p 2.63p 11366
18/11/2016 2.63p 2.76p 2.63p 2.76p 58417
17/11/2016 2.63p 2.63p 2.55p 2.58p 239157
16/11/2016 2.80p 2.97p 2.78p 2.85p 106416
15/11/2016 3.12p 3.38p 2.92p 3.02p 83893
14/11/2016 3.30p 3.37p 3.30p 3.37p 1373
11/11/2016 3.40p 3.43p 3.28p 3.28p 212379
10/11/2016 3.47p 3.47p 3.33p 3.39p 229198
09/11/2016 3.34p 3.47p 3.31p 3.32p 69545
08/11/2016 3.67p 3.67p 3.53p 3.54p 22595
07/11/2016 3.56p 3.68p 3.56p 3.65p 187
04/11/2016 3.55p 3.55p 3.53p 3.54p 3040
03/11/2016 3.45p 3.62p 3.42p 3.58p 0
02/11/2016 3.59p 3.59p 3.54p 3.56p 98373
01/11/2016 3.65p 3.72p 3.65p 3.68p 4088
31/10/2016 3.58p 3.67p 3.58p 3.67p 20482
28/10/2016 3.67p 3.67p 3.65p 3.66p 151500
27/10/2016 3.69p 3.71p 3.67p 3.71p 71338
26/10/2016 3.71p 3.74p 3.70p 3.72p 37429
25/10/2016 3.82p 3.82p 3.75p 3.75p 3246
24/10/2016 3.83p 3.83p 3.72p 3.83p 0
21/10/2016 3.67p 3.73p 3.67p 3.72p 4580
20/10/2016 3.59p 3.60p 3.55p 3.58p 120646
19/10/2016 3.57p 3.58p 3.55p 3.57p 273601
18/10/2016 3.69p 3.69p 3.61p 3.64p 120519
17/10/2016 3.74p 3.74p 3.66p 3.66p 581
14/10/2016 3.55p 3.67p 3.55p 3.65p 63650
13/10/2016 3.58p 3.61p 3.54p 3.59p 16515
12/10/2016 3.78p 3.83p 3.72p 3.75p 1358
11/10/2016 3.83p 3.86p 3.78p 3.83p 13874
10/10/2016 3.90p 3.90p 3.90p 3.90p 500
07/10/2016 3.91p 3.91p 3.82p 3.82p 86878
06/10/2016 3.72p 3.89p 3.72p 3.87p 38603
05/10/2016 3.81p 3.83p 3.77p 3.77p 204774
04/10/2016 3.92p 3.92p 3.86p 3.87p 254758
03/10/2016 3.74p 3.76p 3.74p 3.74p 50150
30/09/2016 3.36p 3.57p 3.36p 3.53p 191647
29/09/2016 3.52p 3.52p 3.48p 3.52p 3305
28/09/2016 3.43p 3.46p 3.43p 3.45p 5367
27/09/2016 3.45p 3.45p 3.39p 3.39p 1162
26/09/2016 3.39p 3.42p 3.34p 3.42p 354
23/09/2016 3.32p 3.40p 3.32p 3.39p 443999
22/09/2016 3.09p 3.21p 3.03p 3.19p 416409
21/09/2016 3.06p 3.06p 3.02p 3.02p 2909
20/09/2016 3.03p 3.03p 3.00p 3.01p 14110
19/09/2016 3.12p 3.12p 3.03p 3.04p 23103
16/09/2016 3.09p 3.09p 3.01p 3.01p 37744
15/09/2016 3.16p 3.16p 3.15p 3.15p 28476
14/09/2016 3.12p 3.18p 3.12p 3.18p 92692
13/09/2016 3.38p 3.38p 3.28p 3.30p 32174
12/09/2016 3.33p 3.38p 3.27p 3.34p 114828
09/09/2016 3.41p 3.44p 3.23p 3.40p 365297
08/09/2016 3.10p 3.33p 3.09p 3.30p 68582
07/09/2016 2.99p 3.09p 2.99p 3.08p 106110
06/09/2016 3.05p 3.06p 2.98p 2.99p 42105
05/09/2016 3.02p 3.04p 3.02p 3.02p 2755
02/09/2016 3.09p 3.09p 3.02p 3.04p 856761
01/09/2016 3.12p 3.12p 3.02p 3.02p 1121360
31/08/2016 2.91p 3.00p 2.91p 3.00p 833037
30/08/2016 2.77p 2.88p 2.77p 2.88p 300
26/08/2016 2.60p 2.84p 2.60p 2.84p 1658368
25/08/2016 2.48p 2.58p 2.42p 2.56p 972339
24/08/2016 2.30p 2.44p 2.30p 2.41p 125607
23/08/2016 2.25p 2.30p 2.25p 2.30p 18754
22/08/2016 2.20p 2.25p 2.20p 2.23p 875
19/08/2016 2.22p 2.22p 2.18p 2.18p 59492
18/08/2016 2.17p 2.20p 2.17p 2.18p 42098
17/08/2016 2.25p 2.25p 2.19p 2.20p 105040
16/08/2016 2.27p 2.28p 2.25p 2.27p 13173
15/08/2016 2.34p 2.34p 2.27p 2.27p 121044
12/08/2016 2.29p 2.30p 2.28p 2.29p 2848
11/08/2016 2.33p 2.33p 2.27p 2.27p 101417
10/08/2016 2.27p 2.33p 2.27p 2.29p 176885
09/08/2016 2.24p 2.26p 2.18p 2.24p 146920
08/08/2016 2.41p 2.43p 2.27p 2.33p 403482
05/08/2016 2.00p 2.28p 1.87p 2.24p 973356
04/08/2016 2.16p 2.56p 2.11p 2.12p 1107703
03/08/2016 2.64p 2.75p 2.11p 2.20p 416707
02/08/2016 2.93p 2.93p 2.78p 2.80p 38584
01/08/2016 3.26p 3.37p 2.93p 2.93p 479242
29/07/2016 3.41p 3.41p 3.34p 3.34p 178125
28/07/2016 3.53p 3.54p 3.43p 3.44p 8334
27/07/2016 3.64p 3.68p 3.64p 3.65p 6796
26/07/2016 3.22p 3.47p 3.22p 3.39p 2190
25/07/2016 3.16p 3.29p 3.16p 3.25p 11601

*Close Price adjusted for both dividends and splits