Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
20/02/2018 14.03p 14.18p 14.03p 14.15p 1411008
19/02/2018 13.94p 14.02p 13.94p 13.94p 8064
16/02/2018 13.93p 13.94p 13.75p 13.88p 638906
15/02/2018 14.00p 14.02p 13.68p 13.68p 6512
14/02/2018 13.95p 13.99p 13.82p 13.82p 8820
13/02/2018 14.11p 14.11p 13.94p 13.94p 27371
12/02/2018 14.16p 14.19p 13.97p 14.10p 32411
09/02/2018 14.18p 14.22p 13.95p 13.97p 581926
08/02/2018 14.57p 14.57p 14.07p 14.27p 596094
07/02/2018 14.69p 14.76p 14.47p 14.63p 20670
06/02/2018 14.35p 14.60p 14.28p 14.48p 32510
05/02/2018 15.00p 15.00p 14.85p 14.93p 2520646
02/02/2018 15.34p 15.47p 15.01p 15.06p 216241
01/02/2018 15.32p 15.40p 15.28p 15.28p 7849
31/01/2018 15.10p 15.26p 15.10p 15.24p 185333
30/01/2018 15.40p 15.40p 15.17p 15.17p 26785
29/01/2018 15.50p 15.55p 15.49p 15.53p 5560
26/01/2018 15.62p 15.62p 15.47p 15.48p 31229
25/01/2018 15.60p 15.85p 15.60p 15.80p 615
24/01/2018 15.80p 15.86p 15.80p 15.81p 1443037
23/01/2018 15.90p 15.90p 15.76p 15.76p 69733
22/01/2018 15.51p 15.79p 15.51p 15.79p 90
19/01/2018 15.75p 15.75p 15.50p 15.71p 335865
18/01/2018 15.78p 15.83p 15.66p 15.71p 203606
17/01/2018 15.69p 15.72p 15.60p 15.72p 1721780
16/01/2018 15.95p 15.95p 15.75p 15.94p 146172
15/01/2018 15.81p 15.94p 15.81p 15.93p 154538
12/01/2018 15.90p 16.00p 15.74p 15.97p 6630
11/01/2018 15.85p 15.88p 15.72p 15.72p 7993
10/01/2018 15.95p 15.98p 15.70p 15.83p 7973
09/01/2018 15.72p 15.94p 15.72p 15.77p 2085463
08/01/2018 15.80p 15.80p 15.80p 15.80p 73707
05/01/2018 15.73p 15.81p 15.73p 15.79p 152040
04/01/2018 15.48p 15.74p 14.71p 15.68p 260642
03/01/2018 15.19p 15.38p 14.99p 15.38p 148512
02/01/2018 14.77p 15.02p 14.77p 14.98p 752079
29/12/2017 14.99p 15.02p 15.02p 15.02p 0
28/12/2017 15.15p 15.15p 14.98p 15.02p 772759
27/12/2017 14.90p 15.14p 14.90p 15.14p 198977
22/12/2017 15.05p 15.05p 14.94p 14.94p 11400
21/12/2017 15.10p 15.10p 14.97p 15.06p 953837
20/12/2017 15.06p 15.06p 14.97p 15.01p 118975
19/12/2017 15.05p 15.24p 14.91p 15.18p 924954
18/12/2017 15.00p 15.16p 14.90p 15.02p 4587790
15/12/2017 15.30p 15.39p 15.15p 15.34p 283642
14/12/2017 15.30p 15.44p 15.30p 15.38p 3173187
13/12/2017 15.49p 15.51p 15.32p 15.41p 445509
12/12/2017 15.30p 15.53p 15.30p 15.44p 536878
11/12/2017 15.40p 15.50p 15.36p 15.43p 388848
08/12/2017 15.55p 15.56p 15.48p 15.56p 87524
07/12/2017 15.60p 15.60p 15.47p 15.47p 87519
06/12/2017 15.68p 15.69p 15.47p 15.60p 417564
05/12/2017 15.37p 15.69p 15.37p 15.54p 474493
04/12/2017 15.43p 15.60p 15.38p 15.47p 896652
01/12/2017 15.40p 15.47p 15.27p 15.41p 424850
30/11/2017 15.50p 15.52p 15.38p 15.41p 789675
29/11/2017 15.40p 15.48p 15.28p 15.35p 1779704
28/11/2017 15.08p 15.40p 14.99p 15.28p 641958
27/11/2017 14.95p 15.07p 14.95p 14.97p 64962
24/11/2017 15.00p 15.12p 14.99p 15.11p 407243
23/11/2017 15.32p 15.32p 15.07p 15.16p 70654
22/11/2017 15.23p 15.27p 15.11p 15.20p 5227296
21/11/2017 15.05p 15.23p 15.01p 15.15p 628043
20/11/2017 15.00p 15.01p 14.79p 14.89p 1056570
17/11/2017 14.80p 15.06p 14.80p 14.87p 1217249
16/11/2017 15.00p 15.10p 14.86p 14.94p 1047257
15/11/2017 15.20p 15.24p 14.91p 15.07p 752825
14/11/2017 15.80p 15.80p 15.41p 15.41p 250131
13/11/2017 15.86p 15.88p 15.73p 15.86p 318444
10/11/2017 15.90p 15.93p 15.81p 15.92p 1215903
09/11/2017 15.80p 15.93p 15.80p 15.85p 103433
08/11/2017 15.82p 15.97p 15.82p 15.96p 499309
07/11/2017 15.95p 16.06p 15.84p 15.96p 758020
06/11/2017 15.92p 15.96p 15.73p 15.77p 100333
03/11/2017 16.28p 16.28p 15.73p 15.73p 411000
02/11/2017 16.00p 16.21p 16.00p 16.18p 511881
01/11/2017 16.05p 16.27p 16.05p 16.25p 433563
31/10/2017 16.01p 16.18p 16.01p 16.03p 419749
30/10/2017 15.53p 16.01p 15.53p 15.94p 118043
27/10/2017 15.45p 15.58p 15.45p 15.48p 155235
26/10/2017 15.26p 15.48p 15.23p 15.48p 146936
25/10/2017 15.30p 15.47p 15.30p 15.43p 171374
24/10/2017 15.18p 15.49p 15.18p 15.40p 49334
23/10/2017 15.10p 15.33p 15.10p 15.23p 65442
20/10/2017 15.20p 15.29p 15.19p 15.19p 183925
19/10/2017 15.26p 15.29p 15.11p 15.11p 1429038
18/10/2017 15.26p 15.53p 15.26p 15.39p 946172
17/10/2017 15.22p 15.54p 15.22p 15.35p 461882
16/10/2017 15.35p 15.40p 15.35p 15.38p 178427
13/10/2017 15.24p 15.44p 15.27p 15.39p 202815
12/10/2017 15.49p 15.44p 15.31p 15.39p 269934
11/10/2017 15.40p 15.35p 15.24p 15.31p 313882
10/10/2017 15.17p 15.27p 15.19p 15.24p 31155
09/10/2017 15.27p 15.38p 15.06p 15.27p 136470
06/10/2017 15.32p 15.34p 15.32p 15.34p 119214
05/10/2017 14.85p 15.34p 14.85p 15.34p 1013320
04/10/2017 15.28p 15.51p 14.98p 15.13p 343793
03/10/2017 15.52p 15.52p 15.35p 15.51p 201203
02/10/2017 15.35p 15.50p 15.33p 15.46p 554370
29/09/2017 15.35p 15.85p 15.40p 15.47p 253826
28/09/2017 15.60p 15.58p 14.91p 15.58p 843367
27/09/2017 15.46p 15.57p 15.51p 15.57p 363907
26/09/2017 15.54p 15.67p 15.51p 15.51p 166572
25/09/2017 15.40p 15.56p 15.40p 15.56p 140524
22/09/2017 15.19p 15.51p 15.25p 15.51p 612610
21/09/2017 15.28p 15.43p 15.27p 15.27p 209207
20/09/2017 15.16p 15.35p 15.11p 15.31p 123113
19/09/2017 14.96p 15.26p 14.96p 15.26p 165889
18/09/2017 14.91p 15.10p 14.98p 15.05p 3457085
15/09/2017 15.10p 15.19p 15.10p 15.10p 354933
14/09/2017 14.90p 15.19p 14.97p 15.19p 387796
13/09/2017 14.70p 14.99p 14.75p 14.99p 219476
12/09/2017 14.77p 14.77p 14.64p 14.77p 61813
11/09/2017 14.50p 14.64p 14.56p 14.64p 433145
08/09/2017 14.56p 14.67p 14.56p 14.56p 147523
07/09/2017 14.67p 14.67p 14.64p 14.67p 269252
06/09/2017 14.64p 14.81p 14.64p 14.64p 188284
05/09/2017 14.51p 14.81p 14.40p 14.81p 201258
04/09/2017 14.26p 14.44p 14.26p 14.40p 43471
01/09/2017 14.44p 14.44p 14.40p 14.44p 383498
31/08/2017 14.26p 14.40p 14.16p 14.40p 253942
30/08/2017 14.03p 14.16p 13.86p 14.16p 105102
29/08/2017 14.02p 14.16p 13.86p 13.86p 277014
25/08/2017 14.04p 14.16p 14.09p 14.16p 70598
24/08/2017 14.16p 14.17p 13.93p 14.16p 400919
23/08/2017 14.17p 14.17p 14.11p 14.17p 269360
22/08/2017 14.26p 14.26p 14.10p 14.11p 159191
21/08/2017 13.96p 14.10p 13.96p 14.10p 70659
18/08/2017 14.06p 14.24p 14.06p 14.06p 47538
17/08/2017 14.38p 14.30p 13.81p 14.24p 122722
16/08/2017 14.16p 14.30p 14.15p 14.30p 39448
15/08/2017 14.15p 14.25p 13.99p 14.15p 67625
14/08/2017 14.11p 14.25p 14.06p 14.25p 216662
11/08/2017 14.20p 14.32p 14.06p 14.06p 42934
10/08/2017 14.47p 14.53p 14.18p 14.32p 24738
09/08/2017 14.53p 14.58p 14.39p 14.53p 320283
08/08/2017 14.58p 14.64p 14.58p 14.58p 233887
07/08/2017 14.50p 14.64p 14.56p 14.64p 127698
04/08/2017 14.47p 14.64p 14.33p 14.64p 164983
03/08/2017 14.33p 14.40p 14.19p 14.38p 288439
02/08/2017 14.26p 14.40p 14.26p 14.40p 383079
01/08/2017 14.23p 14.38p 14.15p 14.38p 110829
31/07/2017 14.02p 14.15p 14.08p 14.15p 248341
28/07/2017 14.10p 14.10p 14.09p 14.10p 237012
27/07/2017 14.10p 14.23p 13.97p 14.09p 401985
26/07/2017 13.82p 13.97p 13.81p 13.97p 70328
25/07/2017 13.52p 13.81p 13.59p 13.81p 94279
24/07/2017 13.60p 13.73p 13.30p 13.73p 177339
21/07/2017 13.85p 13.85p 13.70p 13.70p 50303
20/07/2017 13.95p 13.95p 13.69p 13.81p 783027
19/07/2017 13.83p 13.76p 13.69p 13.69p 255381
18/07/2017 13.84p 13.96p 13.69p 13.69p 102880
17/07/2017 13.82p 13.96p 13.82p 13.96p 49884
14/07/2017 13.76p 14.19p 13.76p 13.89p 337579
13/07/2017 13.70p 13.88p 13.53p 13.83p 503953
12/07/2017 13.58p 13.71p 13.38p 13.57p 531784
11/07/2017 13.51p 13.45p 13.38p 13.38p 119630
10/07/2017 13.45p 13.45p 13.22p 13.45p 134164
07/07/2017 13.51p 13.54p 13.36p 13.36p 292701
06/07/2017 13.65p 13.65p 13.54p 13.54p 1279263
05/07/2017 13.80p 13.80p 13.65p 13.65p 232485
04/07/2017 13.78p 13.78p 13.65p 13.78p 180986
03/07/2017 13.52p 14.18p 13.50p 13.65p 443254
30/06/2017 13.50p 13.74p 13.50p 13.50p 229843
29/06/2017 13.69p 14.14p 13.40p 13.56p 171522
28/06/2017 13.64p 13.65p 13.51p 13.65p 3034855
27/06/2017 13.66p 13.66p 13.52p 13.52p 220052
26/06/2017 13.53p 13.66p 13.52p 13.52p 1461996
23/06/2017 13.54p 13.54p 13.40p 13.54p 162981
22/06/2017 13.67p 13.80p 13.54p 13.54p 0
21/06/2017 13.80p 13.98p 13.66p 13.80p 0
20/06/2017 14.00p 14.15p 13.68p 13.85p 0
19/06/2017 13.85p 14.15p 13.78p 14.15p 0
16/06/2017 13.80p 13.97p 13.78p 13.78p 238475
15/06/2017 14.05p 14.05p 13.78p 13.91p 539605
14/06/2017 14.39p 14.44p 14.10p 14.10p 333279
13/06/2017 14.37p 14.51p 14.37p 14.51p 133035
12/06/2017 14.51p 14.51p 14.36p 14.51p 475982
09/06/2017 14.93p 14.93p 14.76p 14.77p 237294
08/06/2017 14.98p 14.98p 14.77p 14.83p 319511
07/06/2017 14.99p 14.99p 14.84p 14.85p 37157
06/06/2017 14.94p 14.95p 14.85p 14.94p 301494
05/06/2017 15.00p 15.00p 14.82p 14.85p 101131
02/06/2017 15.03p 15.03p 14.81p 14.88p 42883
01/06/2017 15.04p 15.04p 14.89p 14.89p 235954
31/05/2017 15.00p 15.07p 14.91p 15.00p 3248069
30/05/2017 14.95p 15.07p 14.94p 14.95p 1186263
26/05/2017 14.92p 14.96p 14.81p 14.92p 441546
25/05/2017 15.10p 15.15p 14.97p 15.10p 919237
24/05/2017 15.10p 15.20p 15.07p 15.10p 481668
23/05/2017 14.97p 15.10p 14.86p 15.10p 497205
22/05/2017 14.80p 14.95p 14.80p 14.95p 195409
19/05/2017 14.65p 14.90p 14.65p 14.80p 482386
18/05/2017 14.89p 14.89p 14.37p 14.57p 301490
17/05/2017 14.90p 14.98p 14.74p 14.75p 213516
16/05/2017 14.92p 15.01p 14.85p 14.92p 173226
15/05/2017 14.70p 14.93p 14.70p 14.84p 551593
12/05/2017 14.88p 14.88p 14.51p 14.52p 269314
11/05/2017 14.74p 14.83p 14.64p 14.73p 5489078
10/05/2017 14.80p 14.81p 14.62p 14.81p 442082

*Close Price adjusted for both dividends and splits