Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
07/10/2015 12.27p 13.14p 12.03p 12.84p 50000
06/10/2015 12.83p 13.16p 12.83p 13.16p 20702
05/10/2015 12.40p 12.95p 12.40p 12.95p 60326
02/10/2015 11.93p 12.23p 11.93p 12.03p 14928
01/10/2015 12.07p 12.19p 12.07p 12.14p 24712
30/09/2015 11.35p 11.88p 11.26p 11.70p 0
29/09/2015 10.93p 11.60p 10.77p 11.33p 0
28/09/2015 11.48p 11.67p 10.88p 10.98p 0
25/09/2015 12.09p 12.09p 11.47p 11.67p 0
24/09/2015 12.00p 12.36p 11.74p 11.85p 0
23/09/2015 12.08p 12.08p 12.03p 12.03p 14440
22/09/2015 12.88p 12.88p 12.08p 12.14p 150
21/09/2015 13.10p 13.10p 12.85p 12.93p 10000
18/09/2015 13.29p 13.29p 12.85p 12.97p 700
17/09/2015 13.48p 13.86p 13.23p 13.31p 26146
16/09/2015 13.00p 13.45p 12.73p 13.27p 5147
15/09/2015 12.32p 12.70p 12.26p 12.60p 20917
14/09/2015 12.52p 12.52p 12.16p 12.34p 0
11/09/2015 12.02p 12.40p 12.02p 12.30p 3266
10/09/2015 12.10p 12.25p 12.05p 12.19p 21020
09/09/2015 12.02p 12.22p 11.94p 12.16p 0
08/09/2015 11.78p 11.99p 11.72p 11.94p 7952
07/09/2015 12.72p 12.77p 11.73p 11.98p 0
04/09/2015 12.82p 13.05p 12.53p 12.68p 105
03/09/2015 13.00p 13.05p 12.90p 13.05p 25239
02/09/2015 13.16p 13.16p 12.76p 12.98p 1812
01/09/2015 13.61p 14.28p 13.06p 13.12p 24829
28/08/2015 14.28p 14.31p 14.05p 14.28p 0
27/08/2015 14.23p 14.25p 14.00p 14.23p 0
26/08/2015 13.48p 13.90p 13.39p 14.00p 2401
25/08/2015 13.05p 13.80p 12.95p 13.73p 33927
24/08/2015 13.10p 13.10p 12.53p 12.72p 52965
21/08/2015 13.52p 13.52p 13.18p 13.35p 0
20/08/2015 13.81p 13.81p 13.48p 13.48p 950
19/08/2015 13.78p 13.78p 13.71p 13.74p 10082
18/08/2015 13.90p 14.08p 13.49p 13.69p 0
17/08/2015 13.85p 13.85p 13.77p 13.69p 15397
14/08/2015 13.81p 13.99p 13.47p 32.47p 0
13/08/2015 14.41p 14.47p 13.81p 32.47p 0
12/08/2015 14.14p 14.45p 14.07p 32.47p 57294
11/08/2015 14.29p 14.70p 14.00p 32.47p 0
10/08/2015 14.69p 14.91p 14.41p 32.47p 146595
07/08/2015 14.98p 15.46p 14.64p 32.47p 8814
06/08/2015 14.69p 14.96p 14.64p 32.47p 42
05/08/2015 14.23p 14.85p 13.95p 32.47p 0
04/08/2015 14.59p 14.59p 13.95p 32.47p 50
03/08/2015 15.30p 15.30p 14.66p 32.47p 0
31/07/2015 15.95p 15.95p 15.02p 32.47p 248
30/07/2015 17.75p 17.75p 17.00p 32.47p 0
29/07/2015 18.22p 18.22p 17.75p 32.47p 1251
28/07/2015 18.31p 18.31p 17.82p 32.47p 0
27/07/2015 17.95p 18.20p 17.95p 32.47p 132
24/07/2015 18.06p 18.39p 17.81p 32.47p 0
23/07/2015 18.64p 18.64p 18.06p 32.47p 0
22/07/2015 18.07p 18.50p 18.02p 32.47p 44947
21/07/2015 18.53p 18.65p 18.29p 32.47p 0
20/07/2015 18.64p 18.65p 18.48p 32.47p 63820
17/07/2015 17.82p 18.37p 17.82p 32.47p 17894
16/07/2015 17.20p 17.25p 17.20p 32.47p 52965
15/07/2015 17.30p 17.30p 17.04p 32.47p 16
14/07/2015 16.75p 17.32p 16.75p 32.47p 5904
13/07/2015 16.15p 16.62p 16.15p 32.47p 836
10/07/2015 15.84p 16.02p 15.66p 32.47p 0
09/07/2015 16.06p 16.06p 15.43p 32.47p 0
08/07/2015 15.76p 16.01p 15.76p 32.47p 1809
07/07/2015 15.64p 15.79p 15.31p 32.47p 15166
06/07/2015 15.50p 15.52p 15.14p 32.47p 10062
03/07/2015 15.73p 15.73p 15.53p 32.47p 99
02/07/2015 15.99p 15.99p 15.64p 32.47p 1887
01/07/2015 15.46p 16.08p 15.46p 32.47p 1996
30/06/2015 15.53p 15.53p 15.27p 32.47p 336
29/06/2015 15.65p 15.65p 15.57p 32.47p 881
26/06/2015 16.39p 16.69p 16.39p 32.47p 23355
25/06/2015 16.33p 16.41p 16.18p 32.47p 7641
24/06/2015 16.42p 16.42p 16.26p 32.47p 66
23/06/2015 17.33p 17.33p 16.53p 32.47p 3204
22/06/2015 17.08p 17.08p 16.39p 32.47p 0
19/06/2015 14.64p 16.87p 14.64p 32.47p 9376
18/06/2015 14.10p 14.25p 13.91p 32.47p 11738
17/06/2015 14.38p 14.40p 14.10p 32.47p 12700
16/06/2015 14.16p 14.35p 14.16p 32.47p 97
15/06/2015 14.56p 14.56p 14.37p 32.47p 4097
12/06/2015 15.02p 15.26p 14.65p 32.47p 0
11/06/2015 15.91p 15.91p 15.11p 32.47p 13
10/06/2015 15.77p 15.85p 15.48p 32.47p 22635
09/06/2015 16.12p 16.19p 15.87p 32.47p 0
08/06/2015 16.45p 16.68p 16.07p 32.47p 0
05/06/2015 16.16p 16.56p 16.06p 32.47p -2
04/06/2015 16.54p 16.90p 16.27p 32.47p 0
03/06/2015 16.65p 16.88p 16.55p 32.47p 0
02/06/2015 16.65p 16.97p 16.43p 32.47p 0
01/06/2015 17.27p 17.27p 16.70p 32.47p 1179
29/05/2015 17.75p 17.75p 17.09p 32.47p 7181
28/05/2015 17.95p 18.17p 17.74p 32.47p 9657
27/05/2015 18.41p 18.58p 18.01p 32.47p 117094
26/05/2015 18.68p 19.30p 18.50p 32.47p 0
22/05/2015 19.62p 19.62p 19.17p 32.47p 0
21/05/2015 19.91p 19.91p 19.56p 32.47p 760
20/05/2015 19.39p 20.02p 19.33p 32.47p 0
19/05/2015 19.38p 19.38p 19.17p 32.47p 50317
18/05/2015 18.98p 19.22p 18.98p 32.47p 6906
15/05/2015 18.95p 19.33p 18.72p 32.47p 0
14/05/2015 18.70p 19.08p 18.70p 32.47p 0
13/05/2015 18.80p 18.81p 18.69p 32.47p 4518
12/05/2015 18.97p 18.97p 18.90p 32.47p 758
11/05/2015 19.24p 19.43p 18.81p 32.47p 0
08/05/2015 18.50p 18.81p 18.50p 32.47p 13377
07/05/2015 18.60p 18.90p 18.32p 32.47p 46928
06/05/2015 20.18p 20.18p 20.16p 32.47p 4836
05/05/2015 20.85p 20.85p 20.04p 32.47p 5320
01/05/2015 20.75p 20.76p 20.75p 32.47p 0
30/04/2015 20.68p 20.78p 20.52p 32.47p 5196
29/04/2015 20.80p 20.89p 20.52p 32.47p 0
28/04/2015 20.60p 20.73p 20.60p 32.47p 1460
27/04/2015 20.03p 20.33p 20.03p 32.47p 0
24/04/2015 20.07p 20.15p 19.90p 32.47p 52
23/04/2015 20.15p 20.20p 19.91p 32.47p 5031
22/04/2015 20.46p 20.50p 20.03p 32.47p 0
21/04/2015 20.50p 20.50p 20.08p 32.47p 0
20/04/2015 20.47p 20.49p 20.05p 32.47p 0
17/04/2015 20.78p 20.78p 20.26p 32.47p 13580
16/04/2015 21.36p 21.36p 21.13p 32.47p 1721
15/04/2015 20.83p 21.28p 20.83p 32.47p 22457
14/04/2015 20.80p 21.00p 20.33p 32.47p 19581
13/04/2015 21.06p 21.25p 20.74p 32.47p 0
10/04/2015 21.31p 21.31p 20.73p 32.47p 9527
09/04/2015 20.60p 21.24p 20.60p 32.47p 505
08/04/2015 19.97p 20.45p 19.94p 32.47p 32178
07/04/2015 19.70p 19.96p 19.63p 32.47p 21768
02/04/2015 19.37p 19.56p 19.36p 32.47p 17100
01/04/2015 19.63p 19.83p 19.23p 32.47p 0
31/03/2015 20.10p 20.18p 19.83p 32.47p 23677
30/03/2015 20.00p 20.00p 20.00p 32.47p 1467
27/03/2015 20.16p 20.16p 19.94p 32.47p 48899
26/03/2015 19.95p 20.09p 19.85p 32.47p 1106
25/03/2015 20.34p 20.47p 19.95p 32.47p 0
24/03/2015 20.38p 20.56p 20.38p 32.47p 25521
23/03/2015 20.08p 20.51p 20.08p 32.47p 0
20/03/2015 20.10p 20.10p 19.90p 32.47p 20877
19/03/2015 20.48p 20.48p 19.91p 32.47p 0
18/03/2015 20.60p 20.60p 19.94p 32.47p 188077
17/03/2015 20.59p 20.69p 20.39p 32.47p 36255
16/03/2015 20.31p 20.73p 20.31p 32.47p 888
13/03/2015 20.20p 20.29p 20.04p 32.47p 8358
12/03/2015 20.50p 20.50p 20.05p 32.47p 21973
11/03/2015 20.80p 20.80p 20.36p 32.47p 62834
10/03/2015 20.92p 20.92p 20.50p 32.47p 86535
09/03/2015 20.38p 21.02p 20.38p 32.47p 758
06/03/2015 21.10p 21.19p 20.63p 32.47p 0
05/03/2015 20.99p 21.63p 20.95p 32.47p 0
04/03/2015 21.16p 21.66p 20.91p 32.47p 0
03/03/2015 21.91p 21.98p 21.42p 32.47p -1134
02/03/2015 21.60p 21.89p 21.60p 32.47p -269
27/02/2015 22.24p 22.58p 21.05p 32.47p 0
26/02/2015 23.73p 23.73p 22.42p 32.47p 14754
25/02/2015 24.60p 24.80p 24.09p 32.47p 0
24/02/2015 24.33p 24.82p 24.33p 32.47p 0
23/02/2015 24.48p 24.85p 24.22p 32.47p 0
20/02/2015 24.22p 24.25p 23.75p 32.47p 0
19/02/2015 23.47p 23.98p 23.47p 32.47p 1140
18/02/2015 23.64p 23.64p 23.19p 32.47p 0
17/02/2015 23.33p 23.86p 23.00p 32.47p 0
16/02/2015 23.14p 23.44p 23.14p 32.47p 380
13/02/2015 21.69p 22.93p 21.69p 32.47p 301
12/02/2015 21.25p 21.30p 20.98p 32.47p 1480
11/02/2015 21.10p 21.36p 20.88p 32.47p 494
10/02/2015 21.30p 21.54p 21.28p 32.47p 87093
09/02/2015 21.44p 21.73p 21.24p 32.47p 0
06/02/2015 21.35p 21.76p 21.33p 32.47p 2953
05/02/2015 21.07p 21.40p 20.97p 32.47p 4863
04/02/2015 21.60p 21.66p 21.09p 32.47p 8221
03/02/2015 21.18p 21.61p 20.85p 32.47p 229
02/02/2015 20.39p 20.66p 20.08p 32.47p 3692
30/01/2015 20.35p 20.71p 20.20p 32.47p 22369
29/01/2015 20.53p 20.64p 20.08p 32.47p 5046
28/01/2015 20.92p 21.25p 20.43p 32.47p 0
27/01/2015 21.80p 21.83p 20.95p 32.47p 0
26/01/2015 20.86p 21.75p 20.86p 32.47p 355
23/01/2015 21.98p 21.98p 21.14p 32.47p 961
22/01/2015 21.65p 21.85p 21.56p 32.47p 64
21/01/2015 21.16p 21.55p 21.16p 32.47p 19665
20/01/2015 21.30p 21.73p 21.27p 32.47p 0
19/01/2015 20.97p 21.31p 20.97p 32.47p 4740
16/01/2015 21.11p 21.20p 20.67p 32.47p 9327
15/01/2015 20.75p 21.00p 20.56p 32.47p 4965
14/01/2015 18.99p 19.45p 18.99p 32.47p 6312
13/01/2015 18.75p 19.27p 18.75p 32.47p 443
12/01/2015 18.66p 18.81p 18.60p 32.47p 3844
09/01/2015 18.70p 19.11p 18.33p 32.47p 0
08/01/2015 18.48p 19.10p 18.24p 32.47p 0
07/01/2015 18.56p 18.56p 18.10p 32.47p 3812
06/01/2015 18.25p 18.52p 18.03p 32.47p 18678
05/01/2015 19.67p 19.67p 18.24p 32.47p 0
02/01/2015 18.92p 19.18p 18.76p 32.47p 2268
31/12/2014 18.50p 18.59p 18.33p 32.47p 0
30/12/2014 18.89p 18.97p 18.43p 32.47p 3358
29/12/2014 19.22p 19.25p 18.68p 32.47p 0
24/12/2014 19.66p 19.66p 19.05p 32.47p 0
23/12/2014 19.07p 19.50p 18.94p 32.47p 0
22/12/2014 19.28p 19.28p 18.85p 32.47p 0

*Close Price adjusted for both dividends and splits