Repsol YPF SA (0NQG) Share Price


Date Open High Low Close* Volume
04/12/2018 15.26p 15.37p 15.26p 15.35p 434038
03/12/2018 15.69p 15.69p 15.30p 15.45p 99736
30/11/2018 15.34p 15.34p 15.11p 15.23p 94605
29/11/2018 14.98p 15.20p 14.84p 15.20p 30329
28/11/2018 14.97p 15.02p 14.84p 14.89p 211840
27/11/2018 15.24p 15.24p 14.97p 14.98p 391053
26/11/2018 14.92p 15.17p 14.92p 15.17p 46973
23/11/2018 15.20p 15.23p 14.85p 14.92p 252643
22/11/2018 15.50p 15.50p 15.25p 15.29p 6839
21/11/2018 15.28p 15.52p 15.28p 15.45p 144275
20/11/2018 15.50p 15.65p 15.28p 15.42p 179134
19/11/2018 15.91p 15.91p 15.59p 15.59p 90471
16/11/2018 15.77p 17.01p 15.65p 15.76p 333739
15/11/2018 15.60p 15.69p 15.54p 15.57p 39870
14/11/2018 15.50p 15.67p 15.17p 15.53p 104159
13/11/2018 15.78p 15.78p 15.48p 15.65p 98443
12/11/2018 16.06p 16.21p 15.81p 15.92p 233784
09/11/2018 15.80p 15.87p 15.62p 15.86p 269670
08/11/2018 15.80p 15.94p 15.80p 15.83p 569615
07/11/2018 15.72p 16.02p 15.70p 15.89p 565352
06/11/2018 15.64p 15.72p 15.54p 15.72p 240790
05/11/2018 15.80p 15.90p 15.62p 15.83p 23235
02/11/2018 15.78p 15.78p 15.64p 15.64p 3427200
01/11/2018 15.70p 15.74p 15.40p 15.53p 6052595
31/10/2018 15.35p 15.85p 15.35p 15.85p 1053609
30/10/2018 15.40p 15.40p 14.97p 15.13p 249499
29/10/2018 15.18p 15.40p 15.18p 15.26p 89163
26/10/2018 15.05p 15.08p 14.72p 14.97p 248579
25/10/2018 15.00p 15.40p 14.99p 15.05p 842005
24/10/2018 15.40p 15.56p 15.27p 15.38p 147299
23/10/2018 15.94p 15.94p 15.50p 15.65p 138412
22/10/2018 16.37p 16.37p 15.92p 16.03p 273281
19/10/2018 16.25p 16.30p 16.01p 16.03p 194679
18/10/2018 16.18p 16.50p 16.18p 16.38p 915870
17/10/2018 16.40p 16.45p 16.21p 16.27p 63119
16/10/2018 16.30p 16.50p 16.22p 16.49p 58480
15/10/2018 16.28p 16.43p 16.28p 16.40p 230118
12/10/2018 16.55p 16.61p 16.34p 16.44p 179503
11/10/2018 16.68p 16.72p 16.48p 16.61p 40340
10/10/2018 17.22p 17.39p 17.15p 17.15p 67060
09/10/2018 16.94p 17.11p 16.94p 16.97p 242114
08/10/2018 17.00p 17.00p 16.75p 16.81p 309753
05/10/2018 17.29p 17.29p 17.01p 17.15p 734963
04/10/2018 17.10p 17.24p 17.10p 17.18p 599621
03/10/2018 17.25p 17.35p 17.16p 17.27p 363495
02/10/2018 17.39p 17.41p 17.18p 17.29p 6024228
01/10/2018 17.30p 17.36p 17.22p 17.22p 181024
28/09/2018 17.25p 17.31p 17.06p 17.21p 346130
27/09/2018 17.06p 17.27p 17.06p 17.17p 737919
26/09/2018 17.17p 17.20p 17.06p 17.14p 329776
25/09/2018 16.89p 17.27p 16.89p 17.05p 359707
24/09/2018 16.30p 16.83p 16.30p 16.70p 117884
21/09/2018 16.30p 16.89p 16.28p 16.50p 111509
20/09/2018 16.84p 17.09p 16.84p 16.96p 198524
19/09/2018 17.03p 17.17p 16.99p 17.08p 1053258
18/09/2018 16.85p 17.03p 16.85p 16.89p 82942
17/09/2018 16.85p 17.01p 16.85p 16.93p 31221
14/09/2018 16.90p 17.06p 16.90p 16.98p 38568
13/09/2018 17.10p 17.17p 16.98p 17.12p 540627
12/09/2018 16.80p 17.18p 16.80p 17.12p 642834
11/09/2018 16.80p 16.80p 16.70p 16.77p 80834
10/09/2018 16.36p 16.46p 16.36p 16.41p 11136
07/09/2018 16.19p 16.36p 16.18p 16.33p 103258
06/09/2018 16.44p 16.60p 16.38p 16.38p 317526
05/09/2018 16.90p 16.90p 16.58p 16.72p 125819
04/09/2018 16.85p 16.98p 16.81p 16.98p 67926
03/09/2018 16.50p 16.74p 16.50p 16.74p 33161
31/08/2018 16.67p 16.67p 16.55p 16.65p 12695
30/08/2018 16.69p 16.73p 16.66p 16.67p 1160
29/08/2018 16.67p 16.67p 16.47p 16.59p 58865
28/08/2018 16.42p 16.61p 16.42p 16.56p 36558
24/08/2018 16.27p 16.52p 16.27p 16.42p 58900
23/08/2018 16.50p 16.53p 16.41p 16.50p 20780
22/08/2018 16.56p 16.56p 16.38p 16.54p 21654
21/08/2018 16.43p 16.50p 16.32p 16.34p 447358
20/08/2018 16.10p 16.38p 16.10p 16.26p 127573
17/08/2018 16.39p 16.39p 16.14p 16.14p 12615
16/08/2018 16.18p 16.45p 16.18p 16.28p 379654
15/08/2018 16.68p 16.68p 16.16p 16.21p 96080
14/08/2018 16.71p 16.74p 16.55p 16.64p 27446
13/08/2018 16.60p 16.78p 16.60p 16.76p 159055
10/08/2018 16.88p 16.88p 16.75p 16.84p 103227
09/08/2018 17.00p 17.02p 16.93p 17.02p 101485
08/08/2018 17.16p 17.20p 17.04p 17.09p 302552
07/08/2018 17.00p 17.14p 17.00p 17.01p 13471
06/08/2018 16.99p 17.02p 16.94p 17.02p 43461
03/08/2018 16.97p 16.97p 16.92p 16.92p 55656
02/08/2018 16.80p 16.95p 16.80p 16.84p 21143
01/08/2018 17.09p 17.09p 16.84p 16.98p 132800
31/07/2018 16.71p 17.02p 16.71p 16.91p 52788
30/07/2018 16.93p 16.95p 16.90p 16.95p 134358
27/07/2018 16.58p 16.83p 16.58p 16.82p 14137
26/07/2018 16.63p 16.88p 16.47p 16.71p 222065
25/07/2018 16.80p 16.81p 16.64p 16.64p 146614
24/07/2018 16.99p 16.99p 16.78p 16.91p 48006
23/07/2018 16.68p 16.93p 16.68p 16.93p 107196
20/07/2018 17.00p 17.00p 16.72p 16.75p 35280
19/07/2018 16.98p 17.01p 16.80p 17.01p 28160
18/07/2018 16.75p 16.93p 16.61p 16.67p 191828
17/07/2018 17.00p 17.00p 16.64p 16.82p 16202
16/07/2018 16.97p 17.09p 16.77p 16.81p 470112
13/07/2018 17.06p 17.06p 16.86p 17.00p 40833
12/07/2018 16.95p 16.95p 16.78p 16.91p 253179
11/07/2018 17.22p 17.24p 16.98p 16.98p 358873
10/07/2018 17.39p 17.44p 17.24p 17.24p 38892
09/07/2018 17.20p 17.37p 17.20p 17.28p 86772
06/07/2018 17.15p 17.24p 17.01p 17.03p 80146
05/07/2018 16.75p 17.33p 16.75p 17.25p 128614
04/07/2018 16.75p 17.00p 16.75p 16.89p 424067
03/07/2018 16.70p 16.98p 16.70p 16.92p 486196
02/07/2018 16.64p 16.77p 16.50p 16.64p 94257
29/06/2018 16.76p 16.96p 16.76p 16.89p 58537
28/06/2018 16.91p 16.92p 16.81p 16.91p 26313
27/06/2018 16.58p 16.83p 16.58p 16.76p 182271
26/06/2018 16.45p 16.59p 16.45p 16.45p 346074
25/06/2018 16.47p 16.61p 16.39p 16.39p 2188862
22/06/2018 16.14p 16.79p 16.14p 16.79p 847700
21/06/2018 16.43p 16.43p 16.21p 16.21p 17958
20/06/2018 16.56p 16.63p 16.45p 16.49p 42014
19/06/2018 16.59p 16.72p 16.49p 16.55p 21753
18/06/2018 16.76p 16.76p 16.48p 16.58p 190178
15/06/2018 17.22p 17.31p 17.12p 17.13p 94747
14/06/2018 16.90p 17.20p 16.90p 17.20p 15017
13/06/2018 17.05p 17.30p 16.95p 17.03p 385973
12/06/2018 17.35p 17.36p 17.07p 17.14p 23492
11/06/2018 17.17p 17.22p 17.07p 17.18p 35635
08/06/2018 17.05p 17.20p 17.02p 17.07p 328845
07/06/2018 17.12p 17.20p 17.03p 17.18p 25746
06/06/2018 16.74p 17.00p 16.74p 16.84p 201217
05/06/2018 16.50p 16.69p 16.42p 16.46p 68234
04/06/2018 16.45p 16.72p 16.43p 16.60p 2593860
01/06/2018 16.15p 16.68p 16.15p 16.58p 205812
31/05/2018 16.31p 16.40p 16.16p 16.19p 188649
30/05/2018 15.68p 16.30p 15.68p 16.26p 54696
29/05/2018 15.40p 15.70p 15.28p 15.70p 115309
25/05/2018 16.45p 16.45p 15.75p 15.76p 203515
24/05/2018 16.52p 16.64p 16.28p 16.30p 504014
23/05/2018 17.01p 17.01p 16.43p 16.47p 51858
22/05/2018 17.15p 17.25p 17.09p 17.18p 110145
21/05/2018 17.03p 17.15p 17.03p 17.12p 259763
18/05/2018 17.17p 17.17p 17.07p 17.10p 83855
17/05/2018 16.79p 17.11p 16.78p 17.11p 40273
16/05/2018 16.72p 16.84p 16.68p 16.77p 481949
15/05/2018 16.55p 16.80p 16.55p 16.68p 34173
14/05/2018 16.60p 16.68p 16.53p 16.63p 423396
11/05/2018 16.45p 16.66p 16.45p 16.50p 30225
10/05/2018 16.50p 16.50p 16.38p 16.38p 276
09/05/2018 16.21p 16.55p 16.21p 16.55p 167618
08/05/2018 16.18p 16.25p 16.08p 16.18p 223311
04/05/2018 15.81p 16.00p 15.81p 16.00p 44900
03/05/2018 15.86p 15.95p 15.81p 15.86p 69680
02/05/2018 15.95p 15.99p 15.91p 15.98p 48739
01/05/2018 15.81p 15.81p 15.77p 15.77p 0
30/04/2018 15.70p 15.86p 15.70p 15.77p 18020
27/04/2018 15.82p 15.91p 15.66p 15.80p 32156
26/04/2018 15.60p 15.84p 15.60p 15.81p 1893233
25/04/2018 15.65p 15.77p 15.65p 15.73p 42163
24/04/2018 15.82p 16.09p 15.82p 16.03p 69326
23/04/2018 15.75p 15.80p 15.73p 15.77p 127161
20/04/2018 15.50p 15.78p 15.50p 15.71p 40593
19/04/2018 15.74p 15.81p 15.58p 15.62p 53131
18/04/2018 15.52p 15.78p 15.52p 15.68p 107439
17/04/2018 15.52p 15.52p 15.44p 15.49p 54270
16/04/2018 15.48p 15.52p 15.40p 15.52p 5018
13/04/2018 15.57p 15.59p 15.39p 15.54p 29940
12/04/2018 15.45p 15.56p 15.40p 15.45p 58426
11/04/2018 15.10p 15.38p 15.10p 15.38p 15402
10/04/2018 14.98p 15.30p 14.98p 15.30p 28581
09/04/2018 15.02p 15.10p 15.03p 15.06p 12703
06/04/2018 15.10p 15.10p 15.05p 15.10p 6413
05/04/2018 14.72p 14.99p 14.72p 14.97p 8590
04/04/2018 14.55p 14.67p 14.45p 14.67p 59642
03/04/2018 14.26p 14.44p 14.26p 14.44p 69345
29/03/2018 14.26p 14.50p 14.26p 14.49p 36955
28/03/2018 14.22p 14.28p 14.10p 14.24p 6897
27/03/2018 14.40p 14.58p 14.34p 14.43p 72194
26/03/2018 14.05p 14.35p 14.05p 14.17p 1036911
23/03/2018 14.00p 14.05p 13.82p 14.05p 195391
22/03/2018 14.16p 14.17p 14.06p 14.06p 431
21/03/2018 14.19p 14.26p 14.11p 14.25p 30490
20/03/2018 13.95p 14.07p 13.85p 14.00p 20466
19/03/2018 14.24p 14.24p 13.78p 13.86p 24830
16/03/2018 13.90p 14.26p 13.90p 14.21p 196275
15/03/2018 14.20p 14.20p 13.96p 14.04p 22219
14/03/2018 13.98p 14.16p 13.98p 13.98p 94820
13/03/2018 14.08p 14.29p 14.08p 14.19p 77942
12/03/2018 14.15p 14.18p 14.10p 14.18p 2408
09/03/2018 13.94p 14.00p 13.94p 13.96p 1445
08/03/2018 14.07p 14.07p 13.86p 13.95p 7000
07/03/2018 14.05p 14.12p 14.02p 14.02p 57415
06/03/2018 14.22p 14.30p 14.14p 14.25p 234777
05/03/2018 14.06p 14.18p 13.97p 14.18p 30413
02/03/2018 14.49p 14.49p 14.00p 14.00p 252169
01/03/2018 14.65p 14.65p 14.60p 14.60p 19530
28/02/2018 14.25p 14.77p 14.25p 14.77p 1502
27/02/2018 14.40p 14.40p 14.21p 14.29p 15788
26/02/2018 14.20p 14.27p 14.12p 14.27p 45894
23/02/2018 14.20p 14.20p 14.09p 14.19p 44404
22/02/2018 13.86p 14.10p 13.86p 14.10p 1210035
21/02/2018 14.15p 14.15p 14.00p 14.06p 285645

*Close Price adjusted for both dividends and splits