Obrascon Huarte Lain SA (0MKG) Share Price

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

Date Open High Low Close* Volume
24/05/2013 28.73p 28.80p 28.57p 28.80p 0
23/05/2013 28.73p 28.80p 28.57p 28.80p 21836
22/05/2013 29.77p 29.77p 29.77p 29.77p 0
21/05/2013 29.77p 29.77p 29.77p 29.77p 0
20/05/2013 29.77p 29.77p 29.77p 29.77p 0
17/05/2013 29.77p 29.77p 29.77p 29.77p 15741
16/05/2013 29.98p 29.98p 29.98p 29.98p 0
15/05/2013 29.98p 29.98p 29.98p 29.98p 21496
14/05/2013 28.25p 28.25p 23.03p 28.25p 0
13/05/2013 28.25p 28.25p 23.03p 28.25p 0
10/05/2013 28.25p 28.25p 23.03p 28.25p 0
09/05/2013 28.25p 28.25p 23.03p 28.25p 0
08/05/2013 28.25p 28.25p 23.03p 28.25p 0
07/05/2013 28.25p 28.25p 23.03p 28.25p 0
03/05/2013 28.25p 28.25p 23.03p 28.25p 0
02/05/2013 28.25p 28.25p 23.03p 28.25p 0
01/05/2013 28.25p 28.25p 23.03p 28.25p 0
30/04/2013 28.25p 28.25p 23.03p 23.03p 3579
29/04/2013 25.46p 25.46p 23.03p 23.03p 0
26/04/2013 25.46p 25.46p 23.03p 23.03p 0
25/04/2013 25.46p 25.46p 23.03p 23.03p 0
24/04/2013 25.46p 25.46p 23.03p 23.03p 0
23/04/2013 25.46p 25.46p 23.03p 23.03p 0
22/04/2013 25.46p 25.46p 23.03p 23.03p 0
19/04/2013 25.46p 25.46p 23.03p 23.03p 0
18/04/2013 25.46p 25.46p 23.03p 23.03p 0
17/04/2013 25.46p 25.46p 23.03p 23.03p 5439
16/04/2013 26.34p 26.34p 23.03p 23.03p 0
15/04/2013 26.34p 26.34p 23.03p 23.03p 0
12/04/2013 26.34p 26.34p 23.03p 23.03p 0
11/04/2013 26.34p 26.34p 23.03p 23.03p 0
10/04/2013 26.34p 26.34p 23.03p 23.03p 29000
09/04/2013 26.87p 26.87p 23.03p 23.03p 0
08/04/2013 26.87p 26.87p 23.03p 23.03p 0
05/04/2013 26.87p 26.87p 23.03p 23.03p 0
04/04/2013 26.87p 26.87p 23.03p 23.03p 0
03/04/2013 26.87p 26.87p 23.03p 23.03p 0
02/04/2013 26.87p 26.87p 23.03p 23.03p 0
28/03/2013 26.87p 26.87p 23.03p 23.03p 0
27/03/2013 26.87p 26.87p 23.03p 23.03p 0
26/03/2013 26.87p 26.87p 23.03p 23.03p 0
25/03/2013 26.87p 26.87p 23.03p 23.03p 0
22/03/2013 26.87p 26.87p 23.03p 23.03p 0
21/03/2013 26.87p 26.87p 23.03p 23.03p 0
20/03/2013 26.87p 26.87p 23.03p 23.03p 0
19/03/2013 26.87p 26.87p 23.03p 23.03p 0
18/03/2013 26.87p 26.87p 23.03p 23.03p 0
15/03/2013 26.87p 26.87p 23.03p 23.03p 17298
14/03/2013 26.50p 26.50p 23.03p 23.03p 0
13/03/2013 26.50p 26.50p 23.03p 23.03p 20
12/03/2013 26.74p 26.74p 23.03p 23.03p 0
11/03/2013 26.74p 26.74p 23.03p 23.03p 880
08/03/2013 26.24p 26.24p 23.03p 23.03p 0
07/03/2013 26.24p 26.24p 23.03p 23.03p 2596
06/03/2013 25.99p 25.99p 23.03p 23.03p 122
05/03/2013 24.14p 24.14p 23.03p 23.03p 0
04/03/2013 24.14p 24.14p 23.03p 23.03p 0
01/03/2013 24.14p 24.14p 23.03p 23.03p 0
28/02/2013 24.14p 24.14p 23.03p 23.03p 0
27/02/2013 24.14p 24.14p 23.03p 23.03p 0
26/02/2013 24.14p 24.14p 23.03p 23.03p 0
25/02/2013 24.14p 24.14p 23.03p 23.03p 0
22/02/2013 24.14p 24.14p 23.03p 23.03p 0
21/02/2013 24.14p 24.14p 23.03p 23.03p 0
20/02/2013 24.14p 24.14p 23.03p 23.03p 0
19/02/2013 24.14p 24.14p 23.03p 23.03p 0
18/02/2013 24.14p 24.14p 23.03p 23.03p 3369
15/02/2013 22.25p 23.03p 22.25p 23.03p 0
14/02/2013 22.25p 23.03p 22.25p 23.03p 0
13/02/2013 22.25p 23.03p 22.25p 23.03p 0
12/02/2013 22.25p 23.03p 22.25p 23.03p 0
11/02/2013 22.25p 23.03p 22.25p 23.03p 0
08/02/2013 22.25p 23.03p 22.25p 23.03p 0
07/02/2013 22.25p 23.03p 22.25p 23.03p 0
06/02/2013 22.25p 23.03p 22.25p 23.03p 0
05/02/2013 22.25p 23.03p 22.25p 23.03p 350
04/02/2013 23.03p 23.03p 23.03p 23.03p 0
01/02/2013 23.03p 23.03p 23.03p 23.03p 0
31/01/2013 23.03p 23.03p 23.03p 23.03p 0
30/01/2013 23.03p 23.03p 23.03p 23.03p 0
29/01/2013 23.03p 23.03p 23.03p 23.03p 0
28/01/2013 23.03p 23.03p 23.03p 23.03p 0
25/01/2013 23.03p 23.03p 23.03p 23.03p 0
24/01/2013 23.03p 23.03p 23.03p 23.03p 0
23/01/2013 23.03p 23.03p 23.03p 23.03p 0
22/01/2013 23.03p 23.03p 23.03p 23.03p 0
21/01/2013 23.03p 23.03p 23.03p 23.03p 0
18/01/2013 23.03p 23.03p 23.03p 23.03p 0
17/01/2013 23.03p 23.03p 23.03p 23.03p 0
16/01/2013 23.03p 23.03p 23.03p 23.03p 0
15/01/2013 23.03p 23.03p 23.03p 23.03p 0
14/01/2013 23.03p 23.03p 23.03p 23.03p 0
11/01/2013 23.03p 23.03p 23.03p 23.03p 0
10/01/2013 23.03p 23.03p 23.03p 23.03p 0
09/01/2013 23.03p 23.03p 23.03p 23.03p 0
08/01/2013 23.03p 23.03p 23.03p 23.03p 0
07/01/2013 23.03p 23.03p 23.03p 23.03p 0
04/01/2013 23.03p 23.03p 23.03p 23.03p 12570
03/01/2013 22.81p 22.81p 22.81p 22.81p 17595
02/01/2013 21.81p 21.81p 20.18p 20.18p 0
31/12/2012 21.81p 21.81p 20.18p 20.18p 0
28/12/2012 21.81p 21.81p 20.18p 20.18p 0
27/12/2012 21.81p 21.81p 20.18p 20.18p 0
24/12/2012 21.81p 21.81p 20.18p 20.18p 0
21/12/2012 21.81p 21.81p 20.18p 20.18p 330
20/12/2012 21.42p 21.42p 20.18p 20.18p 0
19/12/2012 21.42p 21.42p 20.18p 20.18p 0
18/12/2012 21.42p 21.42p 20.18p 20.18p 0
17/12/2012 21.42p 21.42p 20.18p 20.18p 15000
14/12/2012 20.52p 20.52p 20.18p 20.18p 0
13/12/2012 20.52p 20.52p 20.18p 20.18p 0
12/12/2012 20.52p 20.52p 20.18p 20.18p 0
11/12/2012 20.52p 20.52p 20.18p 20.18p 0
10/12/2012 20.52p 20.52p 20.18p 20.18p 0
07/12/2012 20.52p 20.52p 20.18p 20.18p 0
06/12/2012 20.52p 20.52p 20.18p 20.18p 0
05/12/2012 20.52p 20.52p 20.18p 20.18p 4483
04/12/2012 19.93p 20.18p 19.93p 20.18p 0
03/12/2012 19.93p 20.18p 19.93p 20.18p 0
30/11/2012 19.93p 20.18p 19.93p 20.18p 2260
29/11/2012 18.87p 20.18p 18.87p 20.18p 0
28/11/2012 18.87p 20.18p 18.87p 20.18p 0
27/11/2012 18.87p 20.18p 18.87p 20.18p 0
26/11/2012 18.87p 20.18p 18.87p 20.18p 0
23/11/2012 18.87p 20.18p 18.87p 20.18p 0
22/11/2012 18.87p 20.18p 18.87p 20.18p 0
21/11/2012 18.87p 20.18p 18.87p 20.18p 0
20/11/2012 18.87p 20.18p 18.87p 20.18p 0
19/11/2012 18.87p 20.18p 18.87p 20.18p 0
16/11/2012 18.87p 20.18p 18.87p 20.18p 0
15/11/2012 18.87p 20.18p 18.87p 20.18p 17772
14/11/2012 18.92p 20.18p 18.92p 20.18p 0
13/11/2012 18.92p 20.18p 18.92p 20.18p 20000
12/11/2012 18.97p 20.18p 18.97p 20.18p 37000
09/11/2012 19.08p 20.18p 19.08p 20.18p 738
08/11/2012 19.61p 20.18p 19.61p 20.18p 0
07/11/2012 19.61p 20.18p 19.61p 20.18p 181

*Close Price adjusted for both dividends and splits