Repsol YPF SA (0NQG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Repsol YPF SA

Date Open High Low Close* Volume
20/09/2019 14.20p 14.34p 14.18p 14.24p 734934
19/09/2019 14.02p 14.33p 14.02p 14.32p 1976708
18/09/2019 13.90p 14.14p 13.87p 14.14p 675663
17/09/2019 14.14p 14.27p 13.86p 14.02p 3021334
16/09/2019 14.25p 14.32p 14.13p 14.17p 105621
13/09/2019 13.85p 14.08p 13.85p 14.02p 499559
12/09/2019 14.02p 14.02p 13.75p 13.84p 276238
11/09/2019 14.19p 14.27p 14.02p 14.08p 189591
10/09/2019 13.85p 14.19p 13.85p 14.13p 111570
09/09/2019 13.73p 13.89p 13.73p 13.88p 2689570
06/09/2019 13.82p 13.82p 13.61p 13.61p 38057
05/09/2019 13.51p 13.91p 13.45p 13.80p 23660
04/09/2019 13.46p 13.56p 13.38p 13.56p 765660
03/09/2019 13.48p 13.48p 13.26p 13.37p 1023287
02/09/2019 13.30p 13.45p 13.27p 13.40p 200037
30/08/2019 13.26p 13.36p 13.11p 13.24p 74576
29/08/2019 12.85p 13.09p 12.79p 13.03p 130115
28/08/2019 12.66p 12.88p 12.57p 12.86p 4509506
27/08/2019 12.52p 14.77p 12.52p 12.64p 2151750
23/08/2019 12.82p 12.82p 12.59p 12.68p 44173
22/08/2019 12.74p 12.92p 12.74p 12.87p 428831
21/08/2019 12.60p 12.87p 12.60p 12.78p 330100
20/08/2019 12.80p 12.80p 12.60p 12.68p 15044
19/08/2019 12.68p 12.82p 12.57p 12.80p 3729014
16/08/2019 12.48p 12.58p 12.47p 12.52p 214085
15/08/2019 12.82p 12.82p 12.41p 12.45p 46239
14/08/2019 13.06p 13.10p 12.66p 12.78p 233366
13/08/2019 12.98p 13.24p 12.87p 13.19p 871934
12/08/2019 13.15p 13.21p 12.95p 12.99p 4379730
09/08/2019 13.25p 13.25p 13.07p 13.21p 119788
08/08/2019 13.40p 13.40p 13.03p 13.17p 121847
07/08/2019 13.45p 13.45p 13.15p 13.17p 50860
06/08/2019 13.51p 13.63p 13.40p 13.53p 196156
05/08/2019 13.84p 13.84p 13.53p 13.53p 114066
02/08/2019 14.10p 14.10p 13.79p 13.83p 5361859
01/08/2019 14.52p 14.52p 14.19p 14.19p 63574
31/07/2019 14.41p 14.51p 14.39p 14.43p 75992
30/07/2019 14.59p 14.68p 14.30p 14.30p 36997
29/07/2019 14.54p 14.69p 14.50p 14.57p 766401
26/07/2019 14.59p 14.67p 14.43p 14.53p 214076
25/07/2019 14.35p 14.64p 14.35p 14.53p 440286
24/07/2019 14.00p 14.31p 13.83p 14.27p 4481229
23/07/2019 13.31p 13.55p 13.31p 13.49p 95090
22/07/2019 13.34p 13.38p 13.29p 13.38p 15934
19/07/2019 13.35p 13.40p 13.23p 13.33p 1239143
18/07/2019 13.50p 13.50p 13.26p 13.41p 77467
17/07/2019 13.72p 13.72p 13.49p 13.65p 35867
16/07/2019 13.99p 13.99p 13.78p 13.89p 121204
15/07/2019 13.89p 13.97p 13.88p 13.95p 142471
12/07/2019 13.85p 13.99p 13.85p 13.88p 265293
11/07/2019 13.97p 13.97p 13.81p 13.88p 746368
10/07/2019 13.75p 14.27p 13.61p 13.85p 368583
09/07/2019 13.76p 14.14p 13.60p 13.72p 729950
08/07/2019 13.85p 13.85p 13.74p 13.77p 19707
05/07/2019 13.82p 13.82p 13.74p 13.79p 256198
04/07/2019 13.86p 13.86p 13.72p 13.77p 31806
03/07/2019 13.98p 14.41p 13.77p 13.89p 931636
02/07/2019 14.00p 14.13p 13.94p 14.03p 145583
01/07/2019 13.90p 14.44p 13.90p 14.03p 829290
28/06/2019 13.84p 13.84p 13.61p 13.68p 554571
27/06/2019 13.91p 13.94p 13.71p 13.76p 93671
26/06/2019 13.85p 13.94p 13.82p 13.86p 205442
25/06/2019 13.90p 13.90p 13.72p 13.76p 87826
24/06/2019 13.80p 14.15p 13.80p 13.88p 139288
21/06/2019 13.90p 14.07p 13.90p 14.04p 7726897
20/06/2019 13.92p 13.93p 13.64p 13.80p 149014
19/06/2019 13.94p 13.94p 13.69p 13.74p 59484
18/06/2019 13.76p 13.89p 13.59p 13.77p 144360
17/06/2019 14.03p 14.24p 13.64p 13.73p 175966
14/06/2019 14.49p 14.49p 14.26p 14.28p 109171
13/06/2019 14.56p 14.56p 14.38p 14.39p 7471770
12/06/2019 14.60p 14.60p 14.37p 14.39p 730009
11/06/2019 14.79p 14.79p 14.66p 14.67p 7479209
10/06/2019 14.85p 14.85p 14.63p 14.64p 2502535
07/06/2019 14.69p 14.81p 14.66p 14.72p 54364
06/06/2019 14.63p 14.69p 14.48p 14.59p 182609
05/06/2019 14.75p 14.76p 14.53p 14.65p 3003461
04/06/2019 14.34p 14.70p 14.33p 14.66p 9470872
03/06/2019 14.45p 14.52p 14.20p 14.41p 548317
31/05/2019 14.45p 14.46p 14.35p 14.39p 321853
30/05/2019 14.50p 14.63p 14.50p 14.57p 121225
29/05/2019 14.52p 14.57p 14.36p 14.38p 28052
28/05/2019 14.74p 14.76p 14.62p 14.74p 105995
24/05/2019 14.68p 14.68p 14.46p 14.52p 135095
23/05/2019 14.83p 14.85p 14.42p 14.46p 3057537
22/05/2019 15.07p 15.09p 14.95p 15.02p 623954
21/05/2019 14.90p 15.09p 14.89p 15.06p 144749
20/05/2019 14.80p 15.02p 14.80p 14.83p 86631
17/05/2019 14.72p 14.83p 14.59p 14.68p 46485
16/05/2019 14.55p 14.69p 14.42p 14.59p 27520
15/05/2019 14.55p 14.55p 14.35p 14.45p 53636
14/05/2019 14.20p 14.44p 14.20p 14.36p 59972
13/05/2019 14.41p 14.41p 14.23p 14.27p 51078
10/05/2019 14.23p 14.36p 14.22p 14.22p 127059
09/05/2019 14.50p 14.50p 14.23p 14.32p 175207
08/05/2019 14.40p 14.52p 14.31p 14.35p 86501
07/05/2019 14.70p 14.70p 14.32p 14.40p 582506
03/05/2019 14.98p 14.98p 14.78p 14.85p 813701
02/05/2019 15.09p 15.12p 14.78p 14.78p 130962
01/05/2019 15.06p 15.13p 15.05p 15.05p 2120686
30/04/2019 14.85p 15.31p 14.85p 15.05p 220514
29/04/2019 14.74p 14.78p 14.60p 14.72p 701632
26/04/2019 14.94p 14.94p 14.69p 14.73p 118310
25/04/2019 14.96p 14.96p 14.73p 14.78p 3148482
24/04/2019 15.26p 15.26p 14.81p 14.84p 66554
23/04/2019 15.40p 15.40p 15.15p 15.15p 2707341
18/04/2019 15.03p 15.09p 14.94p 15.02p 776089
17/04/2019 14.99p 15.15p 14.90p 15.07p 124322
16/04/2019 15.05p 15.05p 14.83p 14.93p 324460
15/04/2019 15.05p 15.06p 14.90p 15.04p 284082
12/04/2019 15.27p 15.27p 15.06p 15.21p 3048035
11/04/2019 15.39p 15.39p 15.10p 15.13p 52105
10/04/2019 15.13p 15.42p 15.13p 15.27p 1969205
09/04/2019 15.35p 15.40p 15.03p 15.11p 78380
08/04/2019 15.30p 15.33p 15.19p 15.19p 108762
05/04/2019 15.30p 15.48p 15.30p 15.44p 264521
04/04/2019 15.30p 15.30p 15.03p 15.22p 39441
03/04/2019 15.48p 15.56p 15.44p 15.44p 34246
02/04/2019 15.36p 15.44p 15.35p 15.44p 64977
01/04/2019 15.34p 15.44p 15.28p 15.35p 2902738
29/03/2019 15.10p 15.32p 15.10p 15.27p 128158
28/03/2019 15.14p 15.32p 15.10p 15.23p 398066
27/03/2019 15.12p 15.28p 15.12p 15.16p 21406
26/03/2019 15.02p 15.23p 15.02p 15.14p 310366
25/03/2019 15.02p 15.22p 15.02p 15.09p 30807
22/03/2019 15.45p 15.46p 15.18p 15.29p 407102
21/03/2019 15.59p 15.59p 15.43p 15.46p 56874
20/03/2019 15.52p 15.56p 15.44p 15.45p 185103
19/03/2019 15.30p 15.64p 15.30p 15.53p 60150
18/03/2019 15.15p 15.41p 15.13p 15.38p 338167
15/03/2019 14.98p 15.15p 14.96p 14.96p 1828548
14/03/2019 15.05p 15.20p 15.04p 15.16p 95235
13/03/2019 14.79p 15.02p 14.79p 14.97p 242753
12/03/2019 14.90p 14.90p 14.75p 14.89p 43539
11/03/2019 14.90p 14.90p 14.77p 14.81p 74574
08/03/2019 15.00p 15.02p 14.73p 14.80p 53632
07/03/2019 15.19p 15.19p 15.05p 15.10p 502435
06/03/2019 15.01p 15.13p 14.95p 14.99p 127288
05/03/2019 15.19p 15.19p 15.02p 15.09p 99631
04/03/2019 15.10p 15.16p 15.05p 15.15p 86182
01/03/2019 15.24p 15.28p 15.11p 15.22p 314948
28/02/2019 15.18p 15.20p 15.02p 15.15p 5973
27/02/2019 15.20p 15.20p 15.09p 15.16p 50325
26/02/2019 15.05p 15.16p 14.98p 15.03p 103537
25/02/2019 15.29p 15.29p 15.05p 15.19p 308297
22/02/2019 15.12p 15.25p 15.12p 15.14p 28921
21/02/2019 15.30p 15.30p 15.14p 15.21p 336253
20/02/2019 15.13p 15.23p 15.05p 15.15p 140735
19/02/2019 15.33p 15.33p 14.72p 15.17p 30789
18/02/2019 15.30p 15.31p 15.18p 15.23p 141267
15/02/2019 14.95p 15.28p 14.95p 15.15p 353196
14/02/2019 15.16p 15.19p 14.99p 15.13p 3108056
13/02/2019 15.10p 15.10p 14.98p 15.09p 58736
12/02/2019 15.00p 15.18p 14.93p 15.15p 203313
11/02/2019 14.86p 15.04p 14.86p 14.92p 15890
08/02/2019 15.00p 15.01p 14.82p 14.93p 2830913
07/02/2019 15.22p 15.28p 15.03p 15.10p 48279
06/02/2019 15.35p 15.41p 15.23p 15.36p 207917
05/02/2019 15.15p 15.52p 15.15p 15.44p 1664045
04/02/2019 15.23p 15.30p 15.05p 15.08p 109002
01/02/2019 15.18p 15.31p 15.18p 15.28p 565369
31/01/2019 15.16p 15.32p 15.16p 15.20p 500937
30/01/2019 15.01p 15.13p 14.98p 15.01p 216803
29/01/2019 14.79p 15.11p 14.70p 15.11p 646968
28/01/2019 14.85p 15.01p 14.42p 14.78p 86319
25/01/2019 15.12p 15.17p 15.02p 15.17p 88329
24/01/2019 14.84p 15.09p 14.80p 15.09p 1951182
23/01/2019 14.75p 14.89p 14.75p 14.80p 441949
22/01/2019 14.82p 14.90p 14.76p 14.82p 431105
21/01/2019 15.01p 15.01p 14.76p 14.88p 15494
18/01/2019 14.86p 15.10p 14.76p 15.02p 440754
17/01/2019 14.50p 14.77p 14.50p 14.70p 264958
16/01/2019 14.69p 14.69p 14.45p 14.55p 520100
15/01/2019 14.81p 14.81p 14.55p 14.62p 366683
14/01/2019 14.64p 14.73p 14.26p 14.69p 174775
11/01/2019 14.77p 14.90p 14.60p 14.61p 925053
10/01/2019 14.49p 14.77p 14.49p 14.67p 319149
09/01/2019 14.55p 14.73p 14.45p 14.71p 199644
08/01/2019 14.55p 14.78p 14.47p 14.63p 663697
07/01/2019 14.68p 14.68p 14.37p 14.48p 156833
04/01/2019 14.40p 14.69p 14.40p 14.55p 745556
03/01/2019 14.04p 14.31p 14.04p 14.21p 3226147
02/01/2019 14.08p 14.27p 13.80p 14.26p 272992
31/12/2018 14.27p 14.27p 14.15p 14.24p 14583
28/12/2018 13.90p 14.21p 13.87p 14.15p 175699
27/12/2018 14.01p 14.01p 13.64p 13.74p 19904
24/12/2018 14.13p 14.35p 13.93p 14.04p 11068
21/12/2018 14.45p 14.45p 14.23p 14.35p 34325
20/12/2018 14.40p 14.46p 14.31p 14.45p 603684
19/12/2018 14.55p 14.73p 14.45p 14.66p 99002
18/12/2018 14.70p 14.70p 14.56p 14.58p 116270
17/12/2018 14.90p 14.90p 14.72p 14.77p 223098
14/12/2018 15.00p 15.00p 14.82p 14.89p 36034
13/12/2018 14.74p 14.94p 14.68p 14.84p 113868
12/12/2018 14.76p 14.85p 14.73p 14.73p 419811
11/12/2018 14.70p 14.92p 14.44p 14.70p 1699792
10/12/2018 14.68p 14.68p 14.40p 14.46p 100542
07/12/2018 14.35p 14.94p 14.35p 14.84p 343508
06/12/2018 15.00p 15.00p 14.31p 14.44p 1577847
05/12/2018 15.10p 15.13p 15.02p 15.09p 52867

*Close Price adjusted for both dividends and splits