Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
22/07/2016 3.38p 3.38p 3.23p 3.23p 16270
21/07/2016 3.34p 3.42p 3.34p 3.41p 16971
20/07/2016 3.34p 3.40p 3.26p 3.28p 0
19/07/2016 3.38p 3.38p 3.34p 3.34p 4269
18/07/2016 3.38p 3.38p 3.33p 3.33p 5026
15/07/2016 3.46p 3.46p 3.35p 3.37p 3102
14/07/2016 3.41p 3.46p 3.41p 3.46p 99101
13/07/2016 3.57p 3.57p 3.35p 3.41p 4181
12/07/2016 3.41p 3.50p 3.41p 3.49p 11745
11/07/2016 3.30p 3.32p 3.30p 3.32p 603
08/07/2016 3.09p 3.24p 3.09p 3.22p 1272
07/07/2016 3.06p 3.08p 3.06p 3.08p 17589
06/07/2016 3.16p 3.16p 2.97p 2.97p 6138
05/07/2016 3.26p 3.32p 3.10p 3.14p 0
04/07/2016 3.39p 3.39p 3.32p 3.32p 21774
01/07/2016 3.16p 3.35p 3.12p 3.33p 28672
30/06/2016 3.24p 3.24p 3.10p 3.13p 415
29/06/2016 3.33p 3.33p 3.23p 3.30p 21562
28/06/2016 3.70p 3.70p 3.51p 3.55p 144781
27/06/2016 3.82p 3.82p 3.53p 3.54p 29849
24/06/2016 3.70p 4.22p 3.50p 3.69p 0
23/06/2016 4.17p 4.36p 4.17p 4.22p 0
22/06/2016 4.14p 4.18p 4.09p 4.17p 0
21/06/2016 4.21p 4.21p 4.14p 4.15p 10946
20/06/2016 4.22p 4.31p 4.22p 4.23p 236737
17/06/2016 3.96p 4.19p 3.96p 4.10p -24070
16/06/2016 3.92p 3.96p 3.80p 3.80p 2640
15/06/2016 4.07p 4.07p 4.04p 4.07p 58780
14/06/2016 4.19p 4.19p 4.01p 4.05p 113
13/06/2016 4.27p 4.28p 4.24p 4.28p 12088
10/06/2016 4.53p 4.74p 4.35p 4.35p 0
09/06/2016 4.80p 4.80p 4.74p 4.74p 13947
08/06/2016 4.88p 4.88p 4.80p 4.84p 4124
07/06/2016 4.89p 4.94p 4.89p 4.94p 14666
06/06/2016 4.85p 4.86p 4.79p 4.81p 16431
03/06/2016 5.13p 5.13p 4.83p 4.86p 19917
02/06/2016 5.16p 5.16p 5.10p 5.10p 27230
01/06/2016 5.18p 5.18p 5.07p 5.07p 5704
31/05/2016 5.28p 5.28p 5.24p 5.28p 13983
27/05/2016 5.34p 5.34p 5.28p 5.28p 2775
26/05/2016 5.34p 5.37p 5.34p 5.37p 30758
25/05/2016 5.17p 5.37p 5.17p 5.37p 5461
24/05/2016 5.13p 5.13p 5.08p 5.13p 0
23/05/2016 5.04p 5.14p 5.00p 5.09p 0
20/05/2016 5.14p 5.14p 5.13p 5.14p 6435
19/05/2016 5.21p 5.31p 5.10p 5.10p 0
18/05/2016 5.08p 5.31p 5.08p 5.31p 25599
17/05/2016 5.15p 5.15p 5.05p 5.07p 41110
16/05/2016 5.12p 5.12p 5.07p 5.07p 6901
13/05/2016 5.13p 5.22p 5.13p 5.18p 40604
12/05/2016 5.45p 5.45p 5.23p 5.28p 12332
11/05/2016 5.35p 5.42p 5.23p 5.23p 0
10/05/2016 5.39p 5.41p 5.38p 5.41p 3640
09/05/2016 5.65p 5.80p 5.23p 5.36p 0
06/05/2016 5.71p 5.71p 5.66p 5.71p 10264
05/05/2016 5.87p 5.92p 5.66p 5.78p 0
04/05/2016 5.99p 5.99p 5.88p 5.92p 885
03/05/2016 6.13p 6.28p 5.93p 5.98p 0
29/04/2016 6.06p 6.28p 6.06p 6.28p 14728
28/04/2016 6.11p 6.14p 6.02p 6.11p 4405
27/04/2016 6.19p 6.19p 6.00p 6.11p 0
26/04/2016 5.86p 6.07p 5.85p 6.00p 0
25/04/2016 6.05p 6.05p 5.84p 5.85p 8109
22/04/2016 6.07p 6.10p 5.87p 6.05p 0
21/04/2016 6.12p 6.12p 6.10p 6.10p 23481
20/04/2016 5.95p 5.95p 5.89p 5.95p 0
19/04/2016 5.88p 5.95p 5.85p 5.94p 181990
18/04/2016 5.81p 5.94p 5.59p 5.87p 0
15/04/2016 5.99p 6.21p 5.87p 5.93p 0
14/04/2016 5.91p 5.99p 5.91p 5.91p 93292
13/04/2016 5.64p 5.91p 5.59p 5.86p 238903
12/04/2016 5.44p 5.53p 5.39p 5.39p 183679
11/04/2016 5.26p 5.49p 5.26p 5.42p 0
08/04/2016 5.42p 5.42p 5.03p 5.38p 67549
07/04/2016 5.03p 5.14p 4.98p 5.03p 0
06/04/2016 5.15p 5.15p 5.01p 4.99p 1354
05/04/2016 5.17p 5.43p 5.00p 5.06p 524
04/04/2016 5.39p 5.43p 5.12p 5.39p 2307
01/04/2016 5.56p 5.63p 5.37p 5.42p 15840
31/03/2016 5.63p 5.72p 5.63p 5.63p 8133
30/03/2016 5.77p 5.91p 5.68p 5.78p 0
29/03/2016 6.04p 6.04p 5.72p 5.75p 3027
24/03/2016 5.48p 5.60p 5.41p 5.52p 0
23/03/2016 5.73p 5.78p 5.54p 5.60p 0
22/03/2016 5.72p 5.80p 5.66p 5.73p 174
21/03/2016 5.89p 6.03p 5.77p 5.83p 0
18/03/2016 5.72p 5.93p 5.72p 5.89p 107769
17/03/2016 5.60p 5.72p 5.48p 5.72p 0
16/03/2016 5.49p 5.56p 5.37p 5.48p 0
15/03/2016 5.59p 5.67p 5.44p 5.56p 0
14/03/2016 5.73p 5.73p 5.63p 5.67p 2735
11/03/2016 5.68p 5.73p 5.68p 5.73p 2266
10/03/2016 5.73p 5.73p 5.61p 5.69p 186237
09/03/2016 5.67p 5.67p 5.60p 5.60p 4888
08/03/2016 5.77p 5.84p 5.76p 5.77p 7543
07/03/2016 5.86p 5.97p 5.86p 5.91p 3329
04/03/2016 5.46p 5.68p 5.41p 5.65p 0
03/03/2016 5.42p 5.73p 5.42p 5.67p 0
02/03/2016 5.39p 5.55p 5.35p 5.55p 0
01/03/2016 5.40p 5.40p 5.22p 5.35p 16004
29/02/2016 5.11p 5.35p 5.08p 5.23p 68788
26/02/2016 4.99p 5.10p 4.99p 5.08p 201652
25/02/2016 5.14p 5.14p 4.96p 4.76p 85234
24/02/2016 5.04p 5.17p 4.81p 5.01p 0
23/02/2016 4.85p 5.17p 4.85p 5.17p 2284
22/02/2016 4.76p 4.81p 4.63p 4.81p 0
19/02/2016 4.82p 4.93p 4.60p 4.63p 0
18/02/2016 4.90p 4.95p 4.87p 4.87p 10680
17/02/2016 4.56p 4.99p 4.45p 4.86p 0
16/02/2016 4.56p 4.56p 4.48p 4.48p 11547
15/02/2016 4.43p 4.52p 4.43p 4.51p 183679
12/02/2016 4.36p 4.36p 4.31p 4.28p 66332
11/02/2016 4.24p 4.35p 4.24p 4.37p 1839
10/02/2016 4.51p 4.75p 4.48p 4.59p 0
09/02/2016 4.59p 4.59p 4.56p 4.55p 1174
08/02/2016 5.07p 5.07p 4.73p 4.73p 2500
05/02/2016 4.68p 4.99p 4.67p 4.93p 0
04/02/2016 4.56p 4.76p 4.33p 4.75p 0
03/02/2016 4.46p 4.54p 4.30p 4.33p 15898
02/02/2016 4.88p 4.90p 4.57p 4.48p 1025
01/02/2016 4.94p 5.11p 4.79p 4.91p 0
29/01/2016 4.84p 4.91p 4.84p 4.79p 567
28/01/2016 4.85p 4.85p 4.58p 4.79p 1400
27/01/2016 4.61p 4.67p 4.58p 4.58p 891
26/01/2016 4.29p 4.63p 4.21p 4.63p 0
25/01/2016 4.47p 4.69p 4.22p 4.35p 0
22/01/2016 4.12p 4.79p 4.01p 4.68p 0
21/01/2016 4.08p 4.12p 3.91p 4.01p 19396
20/01/2016 4.06p 4.09p 3.98p 3.98p 10977
19/01/2016 4.37p 4.42p 4.14p 4.19p 0
18/01/2016 4.56p 4.56p 4.23p 4.28p 0
15/01/2016 4.55p 4.76p 4.37p 4.37p 24033
14/01/2016 4.56p 4.81p 4.51p 4.81p 0
13/01/2016 4.59p 4.63p 4.58p 4.58p 28245
12/01/2016 4.45p 4.63p 4.40p 4.44p 0
11/01/2016 4.68p 4.68p 4.47p 4.47p 1612
08/01/2016 4.81p 4.81p 4.61p 4.61p 13503
07/01/2016 4.80p 4.80p 4.70p 4.71p 190690
06/01/2016 5.09p 5.15p 4.92p 4.92p 0
05/01/2016 5.16p 5.18p 5.11p 5.11p 6400
04/01/2016 5.08p 5.29p 5.02p 5.12p 0
31/12/2015 5.40p 5.42p 5.20p 5.29p 100
30/12/2015 5.29p 5.45p 5.29p 5.42p 3206
29/12/2015 5.37p 5.37p 5.30p 5.31p 2560
24/12/2015 5.71p 5.77p 5.60p 5.71p 0
23/12/2015 5.69p 5.81p 5.47p 5.70p 0
22/12/2015 5.34p 5.51p 5.33p 5.48p 0
21/12/2015 5.25p 5.46p 5.19p 5.33p 0
18/12/2015 5.50p 5.50p 5.47p 5.46p 25563
17/12/2015 5.57p 5.66p 5.45p 5.48p 182
16/12/2015 5.36p 5.56p 5.36p 5.46p 4040
15/12/2015 5.24p 5.47p 5.15p 5.44p 0
14/12/2015 5.51p 5.58p 5.12p 5.18p 0
11/12/2015 5.63p 5.63p 5.44p 5.58p 297627
10/12/2015 5.53p 5.69p 5.43p 5.55p 339
09/12/2015 5.51p 5.55p 5.47p 5.55p 51534
08/12/2015 5.65p 5.65p 5.55p 5.51p 1279
07/12/2015 5.96p 6.00p 5.76p 5.81p 229
04/12/2015 6.03p 6.11p 5.97p 6.03p 0
03/12/2015 6.30p 6.34p 6.08p 6.08p 0
02/12/2015 6.54p 6.54p 6.25p 6.32p 0
01/12/2015 6.66p 6.75p 6.41p 6.46p 0
30/11/2015 6.50p 6.61p 6.50p 6.58p 58748
27/11/2015 6.40p 6.40p 6.38p 6.40p 26349
26/11/2015 6.21p 6.46p 6.15p 6.38p 0
25/11/2015 6.26p 6.36p 6.11p 6.17p 0
24/11/2015 6.29p 6.44p 6.15p 6.28p 0
23/11/2015 6.40p 6.59p 6.22p 6.32p 0
20/11/2015 6.46p 6.57p 6.36p 6.41p 0
19/11/2015 6.87p 6.87p 6.57p 6.57p 1279
18/11/2015 6.68p 6.92p 6.68p 6.91p 25000
17/11/2015 6.54p 6.67p 6.54p 6.67p 432916
16/11/2015 6.72p 6.72p 6.53p 6.55p 12026
13/11/2015 6.45p 6.72p 6.45p 6.66p 216458
12/11/2015 6.64p 6.76p 6.29p 6.36p 0
11/11/2015 6.86p 6.86p 6.67p 6.62p 2520
10/11/2015 6.82p 6.90p 6.71p 6.78p 0
09/11/2015 7.09p 7.09p 6.91p 6.90p 2516
06/11/2015 7.15p 7.15p 7.02p 7.04p 0
05/11/2015 7.14p 7.14p 6.94p 7.04p 7506
04/11/2015 7.68p 7.68p 7.30p 7.41p 118557
03/11/2015 7.57p 7.72p 7.57p 7.65p 379
02/11/2015 7.31p 7.50p 7.07p 7.40p 0
30/10/2015 7.13p 7.30p 6.73p 7.30p 165552
29/10/2015 6.87p 6.97p 6.71p 6.78p 0
28/10/2015 6.84p 7.00p 6.84p 6.97p 224000
27/10/2015 7.14p 7.38p 6.73p 6.95p 0
26/10/2015 7.28p 7.38p 7.22p 7.38p 9938
23/10/2015 7.45p 7.45p 7.14p 7.18p 335809
22/10/2015 7.14p 7.15p 7.10p 7.15p 337308
21/10/2015 7.41p 7.42p 7.33p 7.39p 373795
20/10/2015 7.78p 7.78p 7.60p 7.60p 210612
19/10/2015 8.21p 8.38p 7.96p 8.03p 12992
16/10/2015 8.56p 8.79p 8.44p 8.49p 220424
15/10/2015 9.39p 9.40p 8.53p 8.67p 29653
14/10/2015 8.51p 9.30p 8.51p 9.30p 60000
13/10/2015 8.04p 8.43p 8.04p 8.43p 15578
12/10/2015 8.15p 8.26p 8.08p 8.23p 349
09/10/2015 7.77p 8.05p 7.59p 7.90p 15000
08/10/2015 12.77p 12.77p 12.69p 12.70p 60420

*Close Price adjusted for both dividends and splits