Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.31p 32.31p 31.65p 31.92p 576
06/03/2014 32.21p 33.26p 31.10p 32.44p 0
05/03/2014 32.24p 32.24p 31.70p 32.01p 0
04/03/2014 31.70p 32.21p 31.70p 32.21p 153
03/03/2014 31.05p 31.50p 31.05p 31.19p 1255
28/02/2014 32.26p 32.26p 31.93p 31.94p 9159
27/02/2014 31.93p 32.15p 31.93p 32.15p 154
26/02/2014 32.90p 32.90p 32.08p 32.24p 15092
25/02/2014 32.76p 32.76p 32.51p 32.76p 136
24/02/2014 31.27p 32.67p 30.93p 32.65p 0
21/02/2014 31.50p 31.50p 30.93p 31.31p 397
20/02/2014 31.17p 31.45p 31.17p 31.45p 48
19/02/2014 31.50p 31.50p 30.97p 31.27p 0
18/02/2014 31.06p 31.41p 30.97p 31.37p 37
17/02/2014 31.90p 31.90p 31.00p 31.24p 0
14/02/2014 31.15p 31.67p 31.00p 31.47p 0
13/02/2014 31.18p 31.67p 31.00p 31.30p 0
12/02/2014 31.61p 31.61p 31.31p 31.47p 819
11/02/2014 31.53p 32.08p 31.22p 31.60p 0
10/02/2014 31.61p 32.08p 31.22p 31.29p 0
07/02/2014 31.75p 31.93p 31.65p 31.93p 1647
06/02/2014 31.09p 31.44p 31.09p 31.37p 1949
05/02/2014 30.87p 31.52p 30.87p 30.87p 82
04/02/2014 30.90p 31.52p 30.90p 30.90p 0
03/02/2014 31.25p 31.52p 31.01p 31.25p 0
31/01/2014 31.48p 31.50p 31.01p 31.01p 37
30/01/2014 31.50p 31.50p 31.31p 31.47p 1077
29/01/2014 32.21p 32.90p 31.27p 31.27p 0
28/01/2014 32.00p 32.90p 31.48p 32.00p 548
27/01/2014 31.48p 32.90p 31.48p 31.91p 0
24/01/2014 32.90p 32.90p 31.92p 31.92p 0
23/01/2014 32.65p 32.84p 32.62p 32.65p 0
22/01/2014 32.84p 32.84p 32.62p 32.65p 1522
21/01/2014 33.60p 33.60p 30.25p 32.63p 83535
20/01/2014 32.88p 33.34p 30.25p 33.34p 0
17/01/2014 32.00p 32.97p 30.25p 32.97p 601
16/01/2014 32.35p 32.35p 30.25p 32.26p 1403
15/01/2014 31.81p 32.28p 31.70p 32.28p 616
14/01/2014 30.55p 31.24p 30.33p 30.98p 0
13/01/2014 30.33p 31.24p 30.33p 31.24p 22608
10/01/2014 29.79p 30.24p 27.00p 30.07p 0
09/01/2014 29.72p 30.16p 27.00p 29.70p 1622
08/01/2014 29.65p 30.07p 27.00p 29.65p 0
07/01/2014 29.44p 29.90p 27.00p 29.90p 0
06/01/2014 29.35p 29.50p 27.00p 29.35p 0
03/01/2014 29.08p 29.50p 27.00p 29.08p 0
02/01/2014 29.18p 29.50p 27.00p 28.64p 0
31/12/2013 29.50p 29.50p 27.00p 29.50p 0
30/12/2013 29.42p 29.42p 27.00p 29.42p 0
27/12/2013 29.30p 29.30p 27.00p 29.30p 0
24/12/2013 28.94p 29.17p 27.00p 28.94p 0
23/12/2013 29.00p 29.17p 27.00p 28.59p 550669
20/12/2013 28.76p 29.17p 27.00p 28.35p 777
19/12/2013 28.25p 29.09p 27.02p 28.67p 0
18/12/2013 27.95p 29.09p 27.02p 27.74p 877
17/12/2013 28.39p 29.09p 27.02p 27.93p 0
16/12/2013 27.93p 29.09p 27.02p 28.33p 0
13/12/2013 27.83p 29.09p 27.02p 27.83p 1604
12/12/2013 27.83p 29.09p 27.02p 27.83p 0
11/12/2013 27.91p 29.09p 27.02p 28.30p 430
10/12/2013 28.52p 29.09p 27.02p 28.10p 0
09/12/2013 27.62p 29.09p 27.02p 28.44p 0
06/12/2013 27.42p 29.09p 27.02p 27.58p 3233
05/12/2013 27.81p 28.35p 27.27p 27.27p 40
04/12/2013 28.35p 28.35p 27.88p 27.94p 13
03/12/2013 28.83p 29.49p 28.08p 28.40p 0
02/12/2013 29.07p 29.49p 28.08p 29.07p 0
29/11/2013 29.44p 29.44p 28.08p 29.44p 0
28/11/2013 29.27p 29.27p 28.08p 29.27p 0
27/11/2013 28.60p 29.02p 28.08p 29.02p 516
26/11/2013 28.08p 28.47p 28.08p 28.47p 1947
25/11/2013 28.76p 28.76p 28.22p 28.35p 5710
22/11/2013 28.36p 28.67p 27.90p 28.36p 1632
21/11/2013 27.90p 28.56p 27.90p 28.31p 262
20/11/2013 28.56p 28.56p 28.13p 28.16p 24441
19/11/2013 29.11p 30.83p 28.55p 28.65p 0
18/11/2013 28.88p 30.83p 28.55p 29.30p 0
15/11/2013 29.22p 30.83p 28.55p 29.22p 0
14/11/2013 30.60p 30.83p 28.55p 28.93p 0
13/11/2013 30.47p 30.83p 29.20p 30.00p 0
12/11/2013 30.83p 30.83p 30.12p 30.60p 3722
11/11/2013 30.67p 30.67p 29.85p 30.67p 0
08/11/2013 29.85p 30.34p 29.85p 30.28p 150
07/11/2013 30.08p 31.13p 29.64p 29.64p 0
06/11/2013 30.93p 31.13p 30.19p 30.47p 10123
05/11/2013 30.97p 31.25p 29.83p 30.53p 0
04/11/2013 30.90p 31.25p 29.83p 30.33p 0
01/11/2013 31.18p 31.25p 30.60p 30.75p 0
31/10/2013 31.07p 31.25p 30.60p 31.05p 0
30/10/2013 31.11p 31.25p 30.68p 30.68p 0
29/10/2013 31.25p 31.25p 30.73p 30.73p 0
28/10/2013 31.25p 31.25p 30.73p 30.73p 0
25/10/2013 31.25p 31.25p 30.73p 31.25p 4465
24/10/2013 26.09p 26.09p 26.09p 26.09p 0
23/10/2013 26.09p 26.09p 26.09p 26.09p 0
22/10/2013 26.09p 26.09p 26.09p 26.09p 0
21/10/2013 26.09p 26.09p 26.09p 26.09p 0
18/10/2013 26.09p 26.09p 26.09p 26.09p 0
17/10/2013 26.09p 26.09p 26.09p 26.09p 0
16/10/2013 26.09p 26.09p 26.09p 26.09p 0
15/10/2013 26.09p 26.09p 26.09p 26.09p 0
14/10/2013 26.09p 26.09p 26.09p 26.09p 0
11/10/2013 26.09p 26.09p 26.09p 26.09p 0
10/10/2013 26.09p 26.09p 26.09p 26.09p 0
09/10/2013 26.09p 26.09p 26.09p 26.09p 0
08/10/2013 26.09p 26.09p 26.09p 26.09p 0
07/10/2013 26.09p 26.09p 26.09p 26.09p 0
04/10/2013 26.09p 26.09p 26.09p 26.09p 20000
03/10/2013 26.09p 26.09p 26.09p 26.09p 0
02/10/2013 26.09p 26.09p 26.09p 26.09p 584
01/10/2013 26.09p 26.09p 26.09p 26.09p 0
30/09/2013 26.09p 26.09p 26.09p 26.09p 5341
27/09/2013 26.09p 26.09p 26.09p 26.09p 0
26/09/2013 26.09p 26.09p 26.09p 26.09p 0
25/09/2013 26.09p 26.09p 26.09p 26.09p 7601
24/09/2013 26.09p 26.09p 26.09p 26.09p 0
23/09/2013 26.09p 26.09p 26.09p 26.09p 0
20/09/2013 26.09p 26.09p 26.09p 26.09p 82
19/09/2013 26.09p 26.09p 26.09p 26.09p 0
18/09/2013 26.09p 26.09p 26.09p 26.09p 576
17/09/2013 26.09p 26.09p 26.09p 26.09p 0
16/09/2013 26.09p 26.09p 26.09p 26.09p 0
13/09/2013 26.09p 26.09p 26.09p 26.09p 0
12/09/2013 26.09p 26.09p 26.09p 26.09p 0
11/09/2013 26.09p 26.09p 26.09p 26.09p 0
10/09/2013 26.09p 26.09p 26.09p 26.09p 8566
09/09/2013 26.09p 26.09p 26.09p 26.09p 6138
06/09/2013 26.09p 26.09p 26.09p 26.09p 0
05/09/2013 26.09p 26.09p 26.09p 26.09p 7989
04/09/2013 26.09p 26.09p 26.09p 26.09p 0
03/09/2013 26.09p 26.09p 26.09p 26.09p 25000
02/09/2013 26.09p 26.09p 26.09p 26.09p 0
30/08/2013 26.09p 26.09p 26.09p 26.09p 0
29/08/2013 26.09p 26.09p 26.09p 26.09p 0
28/08/2013 26.09p 26.09p 26.09p 26.09p 0
27/08/2013 26.09p 26.09p 26.09p 26.09p 0
23/08/2013 26.09p 26.09p 26.09p 26.09p 0
22/08/2013 26.09p 26.09p 26.09p 26.09p 7644
21/08/2013 26.09p 26.09p 26.09p 26.09p 0
20/08/2013 26.09p 26.09p 26.09p 26.09p 0
19/08/2013 26.09p 26.09p 26.09p 26.09p 0
16/08/2013 26.09p 26.09p 26.09p 26.09p 0
15/08/2013 26.09p 26.09p 26.09p 26.09p 0
14/08/2013 26.09p 26.09p 26.09p 26.09p 0
13/08/2013 26.09p 26.09p 26.09p 26.09p 0
12/08/2013 26.09p 26.09p 26.09p 26.09p 0
09/08/2013 26.09p 26.09p 26.09p 26.09p 490
08/08/2013 26.09p 26.09p 26.09p 26.09p 0
07/08/2013 26.09p 26.09p 26.09p 26.09p 0
06/08/2013 26.09p 26.09p 26.09p 26.09p 4764
05/08/2013 26.09p 26.09p 26.09p 26.09p 0
02/08/2013 26.09p 26.09p 26.09p 26.09p 0
01/08/2013 26.09p 26.09p 26.09p 26.09p 0
31/07/2013 26.09p 26.09p 26.09p 26.09p 0
30/07/2013 26.09p 26.09p 26.09p 26.09p 0
29/07/2013 26.09p 26.09p 26.09p 26.09p 0
26/07/2013 26.09p 26.09p 26.09p 26.09p 0
25/07/2013 26.09p 26.09p 26.09p 26.09p 0
24/07/2013 26.09p 26.09p 26.09p 26.09p 0
23/07/2013 26.09p 26.09p 26.09p 26.09p 0
22/07/2013 26.09p 26.09p 26.09p 26.09p 0
19/07/2013 26.09p 26.09p 26.09p 26.09p 0
18/07/2013 26.09p 26.09p 26.09p 26.09p 22
17/07/2013 26.09p 26.09p 26.09p 26.09p 157
16/07/2013 26.09p 26.09p 26.09p 26.09p 0
15/07/2013 26.09p 26.09p 26.09p 26.09p 0
12/07/2013 26.09p 26.09p 26.09p 26.09p 0
11/07/2013 26.09p 26.09p 26.09p 26.09p 0
10/07/2013 26.09p 26.09p 26.09p 26.09p 0
09/07/2013 26.09p 26.09p 26.09p 26.09p 0
08/07/2013 26.09p 26.09p 26.09p 26.09p 0
05/07/2013 26.09p 26.09p 26.09p 26.09p 0
04/07/2013 26.09p 26.09p 26.09p 26.09p 0
03/07/2013 26.09p 26.09p 26.09p 26.09p 0
02/07/2013 26.09p 26.09p 26.09p 26.09p 0
01/07/2013 26.09p 26.09p 26.09p 26.09p 0
28/06/2013 26.09p 26.09p 26.09p 26.09p 0
27/06/2013 26.09p 26.09p 26.09p 26.09p 8472
26/06/2013 25.85p 25.85p 25.83p 25.85p 0
25/06/2013 25.85p 25.85p 25.83p 25.83p 8325
24/06/2013 25.83p 25.83p 25.50p 25.83p 0
21/06/2013 25.83p 25.83p 25.50p 25.50p 8336
20/06/2013 25.50p 27.09p 25.50p 27.09p 1000
19/06/2013 27.09p 27.09p 27.09p 27.09p 0
18/06/2013 27.09p 27.09p 27.09p 27.09p 0
17/06/2013 27.09p 27.09p 27.09p 27.09p 12533
14/06/2013 28.47p 28.47p 28.47p 28.47p 0
13/06/2013 28.47p 28.47p 28.47p 28.47p 0
12/06/2013 28.47p 28.47p 28.47p 28.47p 0
11/06/2013 28.47p 28.47p 28.47p 28.47p 0
10/06/2013 28.47p 28.47p 28.47p 28.47p 4975
07/06/2013 28.45p 29.68p 28.45p 28.46p 0
06/06/2013 28.45p 29.68p 28.45p 28.46p 0
05/06/2013 28.45p 29.68p 28.45p 28.46p 0
04/06/2013 28.45p 29.68p 28.45p 28.46p 0
03/06/2013 28.45p 29.68p 28.45p 28.46p 0
31/05/2013 28.45p 29.68p 28.45p 29.68p 810
30/05/2013 29.68p 29.68p 29.68p 29.68p 0
29/05/2013 29.68p 29.68p 29.68p 29.68p 0
28/05/2013 29.68p 29.68p 29.68p 29.68p 1985

*Close Price adjusted for both dividends and splits