Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
09/05/2017 14.70p 14.77p 14.64p 14.70p 257666
08/05/2017 14.62p 14.68p 14.33p 14.62p 142838
05/05/2017 14.44p 14.61p 14.20p 14.59p 243262
04/05/2017 14.60p 14.63p 14.40p 14.45p 932506
03/05/2017 14.64p 14.64p 14.50p 14.64p 933921
02/05/2017 14.60p 14.70p 14.58p 14.59p 582220
28/04/2017 14.67p 14.67p 14.52p 14.53p 406878
27/04/2017 14.80p 14.80p 14.49p 14.49p 364036
26/04/2017 14.77p 14.86p 14.70p 14.77p 279260
25/04/2017 14.60p 14.78p 14.60p 14.74p 203049
24/04/2017 14.60p 14.74p 14.27p 14.60p 439372
21/04/2017 14.30p 14.35p 14.24p 14.30p 384994
20/04/2017 14.38p 14.45p 14.28p 14.38p 148386
19/04/2017 14.29p 14.46p 14.29p 14.44p 129149
18/04/2017 14.85p 14.85p 14.40p 14.40p 459440
13/04/2017 14.80p 14.81p 14.69p 14.80p 138979
12/04/2017 14.85p 14.95p 14.82p 14.84p 94324
11/04/2017 14.84p 14.99p 14.80p 14.84p 183445
10/04/2017 14.99p 15.04p 14.88p 14.99p 558816
07/04/2017 14.82p 14.99p 14.82p 14.97p 94710
06/04/2017 14.50p 14.85p 14.50p 14.79p 250454
05/04/2017 14.40p 14.80p 14.40p 14.69p 323830
04/04/2017 14.28p 14.39p 14.28p 14.28p 901658
03/04/2017 14.53p 14.53p 14.31p 14.38p 677849
31/03/2017 14.45p 14.61p 14.41p 14.44p 581104
30/03/2017 14.49p 14.61p 14.48p 14.49p 458746
29/03/2017 14.30p 14.40p 14.23p 14.30p 795593
28/03/2017 14.38p 14.38p 14.19p 14.23p 505067
27/03/2017 14.30p 14.32p 14.20p 14.30p 1639413
24/03/2017 14.40p 14.48p 14.32p 14.40p 284134
23/03/2017 14.50p 14.56p 14.40p 14.50p 42168
22/03/2017 14.32p 14.48p 14.32p 14.47p 600177
21/03/2017 14.54p 14.65p 14.45p 14.54p 507158
20/03/2017 14.50p 14.53p 14.44p 14.50p 404229
17/03/2017 14.50p 14.60p 14.43p 14.50p 25106
16/03/2017 14.43p 14.54p 14.43p 14.43p 191508
15/03/2017 14.28p 14.38p 14.23p 14.28p 211002
14/03/2017 14.31p 14.35p 14.01p 14.15p 1528568
13/03/2017 14.42p 14.46p 14.31p 14.42p 2554266
10/03/2017 14.59p 14.71p 13.78p 14.40p 878173
09/03/2017 14.10p 14.19p 13.77p 14.10p 1524363
08/03/2017 14.18p 14.30p 14.18p 14.18p 605847
07/03/2017 14.21p 14.35p 14.21p 14.35p 451173
06/03/2017 14.27p 14.35p 14.19p 14.27p 267984
03/03/2017 14.12p 14.35p 14.12p 14.27p 627030
02/03/2017 14.34p 14.35p 14.26p 14.34p 435183
01/03/2017 14.08p 14.31p 14.08p 14.23p 619497
28/02/2017 13.87p 14.05p 13.87p 14.01p 572370
27/02/2017 13.95p 13.95p 13.73p 13.81p 587822
24/02/2017 14.00p 14.00p 13.68p 13.85p 75127
23/02/2017 13.85p 13.99p 13.82p 13.99p 350054
22/02/2017 13.90p 13.92p 13.56p 13.62p 1216737
21/02/2017 13.71p 13.94p 13.60p 13.85p 765817
20/02/2017 13.70p 13.77p 13.70p 13.70p 577868
17/02/2017 13.69p 13.75p 13.48p 13.55p 410666
16/02/2017 13.90p 13.94p 13.85p 13.90p 118728
15/02/2017 13.88p 13.98p 13.86p 13.88p 437495
14/02/2017 14.00p 14.00p 13.88p 14.00p 23617
13/02/2017 13.81p 14.00p 13.77p 13.96p 167247
10/02/2017 13.79p 13.79p 13.64p 13.65p 837208
09/02/2017 13.55p 13.75p 13.51p 13.69p 75744
08/02/2017 13.59p 13.61p 13.32p 13.44p 212806
07/02/2017 13.77p 13.84p 13.62p 13.77p 436497
06/02/2017 13.85p 13.99p 13.82p 13.85p 170394
03/02/2017 13.77p 13.98p 13.77p 13.93p 120276
02/02/2017 13.74p 13.89p 13.68p 13.73p 513862
01/02/2017 13.76p 13.81p 13.62p 13.62p 395832
31/01/2017 13.71p 13.78p 13.60p 13.71p 550291
30/01/2017 14.06p 14.06p 13.68p 13.77p 324776
27/01/2017 14.18p 14.20p 14.04p 14.06p 332267
26/01/2017 14.26p 14.34p 14.14p 14.26p 291527
25/01/2017 14.12p 14.32p 14.12p 14.27p 230831
24/01/2017 14.07p 14.12p 14.01p 14.07p 226788
23/01/2017 14.05p 14.12p 13.94p 14.05p 400508
20/01/2017 14.18p 14.28p 14.09p 14.18p 3031687
19/01/2017 14.15p 14.19p 14.01p 14.16p 328083
18/01/2017 14.21p 14.21p 14.04p 14.07p 1443240
17/01/2017 14.10p 14.15p 14.02p 14.10p 75858
16/01/2017 14.07p 14.20p 14.07p 14.20p 315381
13/01/2017 14.11p 14.28p 14.08p 14.28p 253467
12/01/2017 13.91p 14.21p 13.91p 14.20p 506377
11/01/2017 13.65p 13.97p 13.65p 13.93p 667422
10/01/2017 13.68p 13.81p 13.65p 13.81p 154399
09/01/2017 13.69p 13.69p 13.52p 13.56p 193898
06/01/2017 13.59p 13.72p 13.59p 13.59p 138875
05/01/2017 13.66p 13.72p 13.63p 13.66p 866574
04/01/2017 13.65p 13.70p 13.57p 13.65p 564592
03/01/2017 13.60p 13.76p 13.60p 13.73p 246208
30/12/2016 13.40p 13.49p 13.40p 13.40p 2445
29/12/2016 13.40p 13.53p 13.40p 13.53p 216308
28/12/2016 13.48p 13.49p 13.40p 13.48p 68915
23/12/2016 13.48p 13.48p 13.44p 13.48p 22199
22/12/2016 13.43p 13.48p 13.31p 13.43p 445873
21/12/2016 13.49p 13.60p 13.41p 13.49p 962220
20/12/2016 13.32p 13.66p 13.32p 13.60p 481306
19/12/2016 13.43p 13.55p 13.37p 13.43p 425750
16/12/2016 13.44p 13.86p 13.39p 13.85p 897260
15/12/2016 13.29p 13.31p 13.11p 13.28p 112586
14/12/2016 13.18p 13.30p 13.16p 13.18p 931653
13/12/2016 13.10p 13.19p 12.77p 13.10p 3559463
12/12/2016 13.26p 13.27p 12.77p 13.13p 8801139
09/12/2016 13.06p 13.06p 12.61p 12.93p 29335972
08/12/2016 12.91p 13.20p 12.91p 13.16p 493222
07/12/2016 13.02p 13.06p 12.90p 13.02p 1075483
06/12/2016 12.93p 12.94p 12.85p 12.93p 508759
05/12/2016 12.93p 12.93p 12.78p 12.80p 690354
02/12/2016 12.80p 12.86p 12.75p 12.80p 288311
01/12/2016 12.83p 12.96p 12.54p 12.96p 1296063
30/11/2016 12.14p 12.76p 12.05p 12.65p 2778004
29/11/2016 12.08p 12.14p 12.04p 12.08p 331780
28/11/2016 12.14p 12.18p 12.03p 12.14p 388092
25/11/2016 12.30p 12.32p 12.14p 12.30p 809643
24/11/2016 12.26p 12.33p 12.26p 12.26p 737179
23/11/2016 12.38p 12.41p 12.26p 12.38p 400285
22/11/2016 12.50p 12.50p 12.28p 12.38p 703238
21/11/2016 12.34p 12.40p 12.24p 12.32p 374659
18/11/2016 12.23p 12.28p 12.15p 12.24p 266683
17/11/2016 12.34p 12.49p 12.23p 12.47p 589821
16/11/2016 12.52p 12.54p 12.24p 12.39p 828784
15/11/2016 12.29p 12.39p 12.23p 12.29p 763759
14/11/2016 12.33p 12.35p 12.01p 12.09p 601053
11/11/2016 12.29p 12.55p 12.15p 12.16p 420990
10/11/2016 12.85p 12.93p 12.41p 12.59p 295462
09/11/2016 12.20p 12.64p 12.15p 12.48p 291183
08/11/2016 12.59p 12.59p 12.44p 12.45p 324163
07/11/2016 12.56p 12.60p 12.42p 12.43p 473363
04/11/2016 12.50p 12.50p 12.28p 12.38p 222050
03/11/2016 12.13p 12.61p 12.11p 12.51p 751730
02/11/2016 12.50p 12.55p 12.35p 12.50p 345942
01/11/2016 12.78p 12.82p 12.60p 12.65p 1283677
31/10/2016 12.82p 12.82p 12.69p 12.69p 186372
28/10/2016 12.81p 12.97p 12.81p 12.94p 479440
27/10/2016 12.88p 12.94p 12.82p 12.88p 237792
26/10/2016 12.95p 13.05p 12.76p 12.82p 846284
25/10/2016 13.03p 13.07p 12.88p 13.03p 341716
24/10/2016 13.10p 13.19p 13.06p 13.10p 328906
21/10/2016 12.95p 12.98p 12.85p 12.95p 287612
20/10/2016 12.96p 13.04p 12.90p 12.96p 3650110
19/10/2016 12.78p 12.91p 12.69p 12.78p 453077
18/10/2016 12.67p 12.76p 12.65p 12.67p 733290
17/10/2016 12.52p 12.59p 12.43p 12.52p 436518
14/10/2016 12.70p 12.81p 12.67p 12.70p 858067
13/10/2016 12.50p 12.67p 12.48p 12.62p 617946
12/10/2016 12.72p 12.81p 12.64p 12.72p 1692894
11/10/2016 12.66p 12.81p 12.59p 12.67p 818560
10/10/2016 12.28p 12.75p 12.27p 12.68p 495136
07/10/2016 12.26p 12.41p 12.26p 12.38p 100161
06/10/2016 12.29p 12.34p 12.20p 12.29p 630280
05/10/2016 12.10p 12.32p 12.07p 12.22p 686118
04/10/2016 12.08p 12.24p 12.08p 12.22p 391603
03/10/2016 12.07p 12.23p 12.02p 12.07p 330339
30/09/2016 11.78p 12.09p 11.76p 12.02p 297229
29/09/2016 12.09p 12.22p 12.05p 12.10p 749877
28/09/2016 11.72p 11.74p 11.62p 11.72p 1769398
27/09/2016 11.80p 11.89p 11.51p 11.67p 2246467
26/09/2016 11.70p 11.89p 11.70p 11.82p 272341
23/09/2016 11.95p 12.02p 11.90p 11.95p 422815
22/09/2016 12.03p 12.09p 11.96p 12.03p 565686
21/09/2016 11.88p 11.93p 11.82p 11.88p 421892
20/09/2016 11.83p 11.89p 11.78p 11.83p 515369
19/09/2016 11.98p 12.04p 11.91p 11.98p 217292
16/09/2016 11.89p 11.93p 11.73p 11.77p 681015
15/09/2016 11.88p 12.06p 11.88p 11.99p 462027
14/09/2016 12.13p 12.15p 11.86p 11.98p 3297475
13/09/2016 12.37p 12.37p 12.07p 12.11p 889886
12/09/2016 12.35p 12.41p 12.24p 12.35p 1436693
09/09/2016 12.77p 12.89p 12.56p 12.64p 55038
08/09/2016 12.72p 12.88p 12.39p 12.72p 1183906
07/09/2016 12.48p 12.64p 12.40p 12.61p 623233
06/09/2016 12.60p 12.60p 12.35p 12.48p 848110
05/09/2016 12.60p 12.67p 12.47p 12.47p 79703
02/09/2016 12.26p 12.56p 12.23p 12.39p 126336
01/09/2016 12.05p 12.51p 12.05p 12.17p 719790
31/08/2016 12.01p 12.15p 11.96p 12.13p 778021
30/08/2016 11.89p 12.15p 11.89p 12.13p 243903
26/08/2016 12.03p 12.11p 11.93p 12.03p 608415
25/08/2016 11.95p 12.00p 11.90p 11.95p 226903
24/08/2016 11.95p 12.06p 11.93p 11.94p 148191
23/08/2016 11.93p 12.01p 11.93p 11.93p 444675
22/08/2016 11.89p 12.05p 11.81p 11.87p 856262
19/08/2016 12.11p 12.22p 11.93p 11.99p 216431
18/08/2016 12.14p 12.16p 12.01p 12.15p 317910
17/08/2016 12.18p 12.18p 11.98p 12.05p 1286227
16/08/2016 12.05p 12.39p 11.99p 12.16p 1606291
15/08/2016 11.92p 12.11p 11.92p 12.03p 447309
12/08/2016 12.02p 12.03p 11.86p 11.89p 110746
11/08/2016 11.68p 11.89p 11.62p 11.79p 238974
10/08/2016 11.68p 11.82p 11.65p 11.81p 490525
09/08/2016 11.60p 11.77p 11.60p 11.73p 111278
08/08/2016 11.59p 11.65p 11.56p 11.59p 661788
05/08/2016 11.51p 11.53p 11.39p 11.51p 489899
04/08/2016 11.16p 11.39p 10.89p 11.27p 1210324
03/08/2016 10.93p 11.03p 10.84p 11.03p 549616
02/08/2016 11.01p 11.08p 10.89p 11.01p 839057
01/08/2016 11.43p 11.43p 11.11p 11.31p 264691
29/07/2016 11.31p 11.34p 11.18p 11.18p 158470
28/07/2016 11.53p 11.53p 11.24p 11.27p 500494
27/07/2016 11.64p 11.80p 11.64p 11.65p 166862
26/07/2016 11.64p 11.73p 11.48p 11.51p 77194
25/07/2016 12.01p 12.01p 11.75p 11.75p 90738

*Close Price adjusted for both dividends and splits