Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
19/12/2014 18.56p 19.23p 18.56p 32.47p 1590
18/12/2014 18.64p 18.75p 18.49p 32.47p 561
17/12/2014 18.01p 18.48p 18.01p 32.47p 42648
16/12/2014 17.64p 18.21p 17.53p 32.47p 122101
15/12/2014 18.20p 18.20p 17.75p 32.47p 10784
12/12/2014 18.45p 18.45p 18.11p 32.47p 379
11/12/2014 19.02p 19.22p 18.50p 32.47p 0
10/12/2014 19.63p 19.63p 19.01p 32.47p 0
09/12/2014 19.90p 19.90p 19.57p 32.47p 28727
08/12/2014 20.60p 20.60p 20.30p 32.47p 281
05/12/2014 20.40p 20.71p 20.31p 32.47p 380
04/12/2014 21.27p 21.83p 20.04p 32.47p 0
03/12/2014 21.74p 21.83p 21.47p 32.47p 0
02/12/2014 21.76p 21.98p 21.57p 32.47p 0
01/12/2014 21.87p 21.87p 21.49p 32.47p 30
28/11/2014 21.83p 21.86p 21.59p 32.47p 0
27/11/2014 21.46p 21.92p 21.46p 32.47p 415
26/11/2014 21.15p 21.59p 21.15p 32.47p 6679
25/11/2014 20.86p 21.32p 20.36p 32.47p 0
24/11/2014 21.25p 21.34p 20.82p 32.47p 208
21/11/2014 20.55p 21.13p 20.55p 32.47p 46600
20/11/2014 19.93p 20.26p 19.25p 32.47p 0
19/11/2014 20.40p 20.40p 20.22p 32.47p 396
18/11/2014 21.50p 21.50p 20.65p 32.47p 5330
17/11/2014 21.06p 21.56p 21.03p 32.47p 1232
14/11/2014 21.44p 21.82p 20.99p 32.47p 1531
13/11/2014 23.20p 23.20p 21.35p 32.47p 8067
12/11/2014 23.56p 23.56p 22.84p 32.47p 106
11/11/2014 24.40p 24.40p 23.13p 32.47p 109
10/11/2014 23.88p 24.17p 23.63p 32.47p 0
07/11/2014 23.90p 23.90p 23.42p 32.47p 0
06/11/2014 23.50p 23.73p 23.50p 32.47p 185
05/11/2014 23.15p 23.31p 23.15p 32.47p 792
04/11/2014 24.52p 24.52p 22.95p 32.47p 4700
03/11/2014 23.77p 24.28p 23.77p 32.47p 226
31/10/2014 22.58p 23.29p 22.58p 32.47p 43
30/10/2014 22.49p 22.49p 21.75p 32.47p 11247
29/10/2014 23.17p 23.17p 22.31p 32.47p 183
28/10/2014 22.92p 23.15p 22.66p 32.47p 0
27/10/2014 23.20p 23.29p 22.44p 32.47p 0
24/10/2014 23.06p 23.27p 23.00p 32.47p 2545
23/10/2014 23.16p 23.19p 22.92p 32.47p 2365
22/10/2014 23.59p 23.71p 23.30p 32.47p 0
21/10/2014 23.08p 23.61p 23.08p 32.47p 3058
20/10/2014 22.84p 22.99p 22.84p 32.47p 4106
17/10/2014 22.82p 23.14p 22.59p 32.47p 6520
16/10/2014 23.32p 23.32p 22.41p 32.47p 20814
15/10/2014 25.38p 25.38p 23.07p 32.47p 32728
14/10/2014 24.51p 25.25p 24.51p 32.47p 9984
13/10/2014 23.59p 24.59p 23.59p 32.47p 27496
10/10/2014 24.05p 24.52p 23.00p 32.47p 0
09/10/2014 24.75p 24.88p 24.27p 32.47p 11762
08/10/2014 24.83p 25.40p 24.09p 32.47p 0
07/10/2014 26.16p 26.42p 25.08p 32.47p 0
06/10/2014 26.31p 26.46p 26.14p 32.47p 1433
03/10/2014 25.65p 26.08p 25.65p 32.47p 733
02/10/2014 25.75p 25.89p 25.18p 32.47p 5643
01/10/2014 26.50p 26.50p 26.14p 32.47p 414
30/09/2014 26.28p 26.55p 26.25p 32.47p 0
29/09/2014 26.67p 26.67p 26.06p 32.47p 168
26/09/2014 26.38p 26.72p 26.38p 32.47p 0
25/09/2014 27.25p 27.25p 26.68p 32.47p 9011
24/09/2014 26.72p 27.00p 26.72p 32.47p 514
23/09/2014 27.61p 27.61p 27.08p 32.47p 39939
22/09/2014 27.92p 28.06p 27.92p 32.47p 158
19/09/2014 28.72p 28.72p 28.23p 32.47p 842
18/09/2014 28.19p 28.47p 27.92p 32.47p 33
17/09/2014 28.28p 28.38p 27.75p 32.47p 0
16/09/2014 27.77p 28.12p 27.46p 32.47p 0
15/09/2014 28.50p 28.64p 27.89p 32.47p 0
12/09/2014 28.66p 28.66p 28.35p 32.47p 0
11/09/2014 28.85p 28.85p 28.26p 32.47p 420
10/09/2014 28.55p 28.77p 28.23p 32.47p 0
09/09/2014 29.45p 29.45p 28.53p 32.47p 282
08/09/2014 29.60p 29.60p 29.09p 32.47p 0
05/09/2014 29.58p 29.58p 29.25p 32.47p 0
04/09/2014 28.64p 29.33p 28.64p 32.47p 15586
03/09/2014 28.61p 28.95p 28.49p 32.47p 0
02/09/2014 28.50p 28.76p 28.41p 32.47p 0
01/09/2014 27.94p 28.44p 27.94p 32.47p 100190
29/08/2014 27.97p 28.00p 27.42p 32.47p 0
28/08/2014 28.08p 28.50p 27.83p 32.47p 0
27/08/2014 28.48p 28.48p 28.09p 32.47p 10737
26/08/2014 27.55p 28.50p 27.55p 32.47p 108
22/08/2014 27.25p 27.25p 26.68p 32.47p 0
21/08/2014 26.81p 27.22p 26.62p 32.47p 0
20/08/2014 26.45p 26.62p 24.42p 32.47p 105838
19/08/2014 26.17p 26.41p 26.15p 32.47p 0
18/08/2014 25.76p 26.33p 25.68p 32.47p 0
15/08/2014 26.08p 26.19p 25.50p 32.47p 0
14/08/2014 25.80p 26.06p 25.79p 32.47p 0
13/08/2014 25.75p 26.08p 25.72p 32.47p 951
12/08/2014 25.73p 26.09p 25.40p 32.47p 0
11/08/2014 25.39p 26.13p 25.39p 32.47p 5372
08/08/2014 24.82p 25.16p 24.82p 32.47p 471
07/08/2014 25.87p 25.87p 25.04p 32.47p 214
06/08/2014 26.00p 26.00p 25.70p 32.47p 5817
05/08/2014 27.50p 27.50p 26.32p 32.47p 6808
04/08/2014 27.79p 27.79p 27.16p 32.47p 130
01/08/2014 27.63p 27.84p 27.44p 32.47p 693
31/07/2014 28.17p 32.47p 27.88p 32.47p 0
30/07/2014 29.78p 29.78p 28.50p 32.47p 544
29/07/2014 31.41p 32.47p 30.32p 32.47p 0
28/07/2014 31.33p 31.40p 30.93p 32.47p 6178
25/07/2014 31.33p 31.41p 31.15p 32.47p 16533
24/07/2014 31.26p 31.50p 31.01p 32.47p 9710
23/07/2014 31.28p 31.28p 30.93p 32.47p 360
22/07/2014 31.44p 32.47p 31.07p 32.47p 0
21/07/2014 31.15p 31.46p 31.07p 32.47p 1195
18/07/2014 31.10p 32.47p 30.78p 32.47p 0
17/07/2014 31.58p 32.47p 31.09p 32.47p 0
16/07/2014 31.09p 31.84p 31.09p 32.47p 10427
15/07/2014 31.17p 31.17p 30.57p 32.47p 8715
14/07/2014 31.09p 32.47p 30.16p 32.47p 0
11/07/2014 30.58p 32.47p 30.16p 32.47p 0
10/07/2014 30.53p 30.53p 30.16p 32.47p 97
09/07/2014 30.52p 32.47p 30.22p 32.47p 0
08/07/2014 31.52p 31.52p 30.52p 32.47p 371
07/07/2014 32.41p 32.71p 31.32p 32.47p 0
04/07/2014 32.53p 32.71p 32.16p 32.47p 0
03/07/2014 32.58p 32.71p 32.58p 32.47p 146
02/07/2014 32.26p 32.44p 32.06p 32.47p 55
01/07/2014 32.32p 32.32p 31.70p 32.47p 11
30/06/2014 32.24p 32.24p 31.67p 32.47p 1041
27/06/2014 32.61p 32.64p 31.88p 32.47p 0
26/06/2014 31.88p 32.64p 31.88p 32.47p 509
25/06/2014 32.54p 33.95p 31.57p 32.47p 0
24/06/2014 33.31p 33.95p 32.47p 32.47p 0
23/06/2014 33.38p 33.95p 32.47p 32.47p 0
20/06/2014 33.95p 33.95p 33.38p 32.47p 3261
19/06/2014 33.03p 34.17p 32.06p 32.47p 0
18/06/2014 32.63p 32.71p 32.06p 32.47p 0
17/06/2014 32.06p 32.45p 32.06p 32.47p 846
16/06/2014 31.35p 31.65p 31.35p 32.47p 684
13/06/2014 31.56p 31.73p 31.28p 32.47p 146
12/06/2014 31.75p 32.47p 31.42p 32.47p 0
11/06/2014 32.22p 32.47p 31.55p 32.47p 0
10/06/2014 31.84p 32.20p 31.84p 32.47p 2588
09/06/2014 31.60p 31.75p 30.26p 32.47p 1229
06/06/2014 31.01p 31.31p 30.98p 32.47p 788
05/06/2014 30.76p 30.86p 30.76p 32.47p 86
04/06/2014 30.70p 32.47p 30.32p 32.47p 0
03/06/2014 31.27p 31.27p 30.63p 32.47p 113
02/06/2014 31.61p 32.47p 30.85p 32.47p 0
30/05/2014 31.78p 31.97p 31.55p 32.47p 563
29/05/2014 31.26p 32.47p 31.26p 32.47p 0
28/05/2014 31.98p 32.47p 31.63p 32.47p 0
27/05/2014 31.83p 31.84p 31.72p 32.47p 74
23/05/2014 30.98p 32.47p 30.73p 32.47p 0
22/05/2014 30.90p 31.21p 30.86p 32.47p 402
21/05/2014 30.05p 30.89p 30.05p 32.47p 125
20/05/2014 31.33p 34.00p 29.99p 32.47p 0
19/05/2014 31.58p 34.00p 30.93p 32.47p 0
16/05/2014 31.65p 34.00p 30.99p 32.47p 0
15/05/2014 32.38p 34.00p 31.49p 32.47p 0
14/05/2014 33.61p 34.00p 32.04p 32.47p 0
13/05/2014 34.00p 34.00p 33.00p 33.62p 0
12/05/2014 34.00p 34.00p 33.39p 33.81p 472
09/05/2014 33.19p 33.67p 33.10p 33.67p 222
08/05/2014 33.15p 33.37p 31.81p 33.10p 1546
07/05/2014 33.45p 33.45p 32.85p 32.85p 179
06/05/2014 34.20p 34.20p 33.46p 33.72p 35000
02/05/2014 33.50p 34.03p 33.50p 31.85p 634
01/05/2014 33.08p 33.44p 31.85p 31.85p 0
30/04/2014 33.05p 33.44p 33.03p 31.85p 893
29/04/2014 32.12p 33.19p 31.63p 31.85p 0
28/04/2014 32.00p 32.50p 31.63p 31.85p 0
25/04/2014 31.83p 32.50p 31.63p 31.85p 0
24/04/2014 32.50p 32.50p 31.92p 32.32p 0
23/04/2014 32.10p 32.44p 32.02p 32.44p 126
22/04/2014 31.75p 32.10p 30.36p 32.10p 0
17/04/2014 31.31p 31.92p 30.36p 31.39p 0
16/04/2014 31.20p 31.20p 30.36p 31.15p 0
15/04/2014 30.60p 31.08p 30.36p 30.75p 0
14/04/2014 31.08p 31.08p 30.36p 30.66p 432
11/04/2014 31.50p 31.50p 30.82p 31.07p 95
10/04/2014 32.28p 32.28p 31.51p 31.73p 1934
09/04/2014 32.17p 32.33p 31.98p 32.28p 227
08/04/2014 32.65p 32.65p 31.52p 31.81p 0
07/04/2014 32.50p 32.65p 32.31p 32.63p 127
04/04/2014 32.09p 32.60p 31.42p 32.53p 0
03/04/2014 31.42p 31.90p 31.42p 31.84p 43
02/04/2014 31.71p 32.03p 31.35p 31.46p 0
01/04/2014 31.99p 32.03p 31.76p 32.03p 465
31/03/2014 31.63p 31.63p 31.35p 31.55p 195
28/03/2014 30.85p 31.53p 29.83p 31.40p 0
27/03/2014 30.67p 31.53p 29.83p 30.88p 0
26/03/2014 30.05p 31.53p 29.83p 30.87p 0
25/03/2014 30.33p 30.33p 29.83p 30.07p 0
24/03/2014 30.17p 30.17p 29.83p 29.94p 1228
21/03/2014 31.20p 31.20p 30.40p 30.50p 0
20/03/2014 30.95p 30.96p 30.72p 30.96p 44
19/03/2014 31.50p 31.50p 30.78p 31.00p 0
18/03/2014 30.94p 31.37p 30.78p 31.30p 0
17/03/2014 30.94p 31.10p 30.78p 31.10p 95
14/03/2014 31.00p 31.94p 30.32p 30.58p 0
13/03/2014 31.94p 31.94p 31.33p 31.33p 258
12/03/2014 32.02p 32.02p 31.74p 31.93p 22
11/03/2014 32.26p 32.26p 32.14p 32.21p 22
10/03/2014 32.28p 32.31p 31.65p 32.25p 0

*Close Price adjusted for both dividends and splits