Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
22/07/2016 12.02p 12.02p 11.97p 12.02p 69887
21/07/2016 11.83p 12.09p 11.83p 12.07p 67929
20/07/2016 11.75p 11.86p 11.62p 11.76p 161857
19/07/2016 12.06p 12.06p 11.77p 11.82p 225909
18/07/2016 12.26p 12.26p 12.04p 12.13p 285457
15/07/2016 12.07p 12.15p 12.07p 12.07p 696498
14/07/2016 12.12p 12.23p 12.06p 12.23p 437934
13/07/2016 12.10p 12.26p 12.00p 12.23p 2774849
12/07/2016 11.86p 12.20p 11.78p 12.10p 775986
11/07/2016 11.70p 11.74p 11.65p 11.69p 364918
08/07/2016 11.40p 11.66p 11.37p 11.64p 106653
07/07/2016 11.26p 11.46p 11.26p 11.37p 83006
06/07/2016 11.36p 11.45p 11.07p 11.13p 41913
05/07/2016 11.47p 11.47p 11.38p 11.44p 142749
04/07/2016 11.70p 11.70p 11.57p 11.59p 33821
01/07/2016 11.45p 11.68p 11.44p 11.58p 141517
30/06/2016 11.15p 11.41p 11.15p 11.39p 51485
29/06/2016 10.84p 11.28p 10.82p 11.27p 442123
28/06/2016 10.35p 10.55p 10.35p 10.47p 353452
27/06/2016 10.62p 10.66p 10.14p 10.18p 131654
24/06/2016 10.40p 10.71p 10.40p 10.65p 224380
23/06/2016 11.40p 11.70p 11.40p 11.54p 55630
22/06/2016 11.51p 11.51p 11.38p 11.51p 12102
21/06/2016 11.29p 11.42p 11.22p 11.29p 270921
20/06/2016 11.19p 11.30p 11.19p 11.19p 79735
17/06/2016 10.79p 10.99p 10.79p 10.90p 159396
16/06/2016 10.57p 10.71p 10.56p 10.59p 66583
15/06/2016 11.02p 11.02p 10.91p 10.91p 75909
14/06/2016 10.97p 11.01p 10.89p 10.94p 8183
13/06/2016 11.10p 11.22p 11.10p 11.22p 40278
10/06/2016 11.44p 11.50p 11.30p 11.31p 44377
09/06/2016 11.81p 11.81p 11.65p 11.68p 193065
08/06/2016 11.85p 11.98p 11.85p 11.98p 39236
07/06/2016 11.81p 11.90p 11.81p 11.81p 58793
06/06/2016 11.40p 11.65p 11.40p 11.64p 7860
03/06/2016 11.58p 11.58p 11.23p 11.23p 28987
02/06/2016 11.62p 11.74p 11.38p 11.38p 31918
01/06/2016 11.46p 11.46p 11.34p 11.34p 27961
31/05/2016 11.88p 11.88p 11.57p 11.76p 119398
27/05/2016 11.76p 11.84p 11.72p 11.74p 343824
26/05/2016 12.03p 12.03p 11.83p 11.90p 190564
25/05/2016 11.76p 11.98p 11.63p 11.88p 165624
24/05/2016 11.18p 11.51p 11.18p 11.43p 46930
23/05/2016 11.17p 11.21p 11.17p 11.17p 22464
20/05/2016 11.41p 11.41p 11.29p 11.29p 10752
19/05/2016 11.48p 11.48p 11.13p 11.25p 1702038
18/05/2016 11.64p 11.70p 11.56p 11.63p 68376
17/05/2016 11.77p 11.77p 11.57p 11.64p 6609
16/05/2016 11.48p 11.62p 11.48p 11.58p 1100
13/05/2016 11.35p 11.52p 11.34p 11.35p 135777
12/05/2016 11.36p 11.71p 11.19p 11.47p 148846
11/05/2016 11.15p 11.26p 11.13p 11.26p 92435
10/05/2016 11.29p 11.29p 11.21p 11.27p 9667
09/05/2016 11.36p 11.45p 11.13p 11.13p 239009
06/05/2016 11.26p 11.42p 11.25p 11.32p 104272
05/05/2016 11.27p 11.45p 10.86p 11.52p 623459
04/05/2016 10.90p 11.04p 10.67p 10.88p 232868
03/05/2016 11.31p 11.31p 10.72p 10.83p 365957
29/04/2016 11.64p 11.69p 11.44p 11.64p 24894
28/04/2016 11.72p 11.76p 11.48p 11.71p 217193
27/04/2016 11.65p 11.69p 11.51p 11.65p 19768
26/04/2016 11.23p 11.40p 11.13p 11.34p 9645
25/04/2016 11.23p 11.23p 11.09p 11.13p 37642
22/04/2016 11.35p 11.35p 11.19p 11.35p 20329
21/04/2016 11.39p 11.44p 11.27p 11.27p 237970
20/04/2016 10.79p 11.22p 10.79p 11.13p 259140
19/04/2016 10.81p 10.92p 10.72p 10.81p 203746
18/04/2016 10.17p 10.61p 10.14p 10.48p 82006
15/04/2016 10.56p 10.56p 10.44p 10.45p 115438
14/04/2016 10.46p 10.59p 10.46p 10.57p 65331
13/04/2016 10.14p 10.56p 10.06p 10.47p 197515
12/04/2016 9.79p 9.92p 9.78p 9.78p 344814
11/04/2016 9.39p 9.64p 9.39p 9.59p 3181
08/04/2016 9.36p 9.51p 9.36p 9.46p 132528
07/04/2016 9.38p 9.42p 9.18p 9.18p 27550
06/04/2016 9.42p 9.43p 9.08p 9.22p 26838
05/04/2016 9.26p 9.35p 9.22p 9.35p 18216
04/04/2016 9.58p 9.66p 9.49p 9.57p 12856
01/04/2016 9.81p 9.85p 9.55p 9.62p 690759
31/03/2016 9.91p 9.97p 9.89p 9.90p 77504
30/03/2016 10.06p 10.22p 9.97p 10.16p 8432
29/03/2016 10.15p 10.15p 9.80p 9.84p 541042
24/03/2016 10.00p 10.00p 9.81p 10.00p 84729
23/03/2016 10.40p 10.40p 10.09p 10.09p 204487
22/03/2016 10.43p 10.59p 10.31p 10.40p 1685917
21/03/2016 10.48p 10.48p 10.36p 10.38p 4080
18/03/2016 10.60p 10.73p 10.47p 10.47p 375053
17/03/2016 10.69p 10.69p 10.22p 10.57p 139524
16/03/2016 10.51p 10.51p 10.30p 10.51p 251949
15/03/2016 10.47p 10.56p 10.36p 10.47p 450
14/03/2016 10.61p 10.65p 10.53p 10.60p 46003
11/03/2016 10.40p 10.56p 10.35p 10.51p 210234
10/03/2016 10.66p 10.69p 10.23p 10.41p 337905
09/03/2016 10.70p 10.70p 10.19p 10.47p 213492
08/03/2016 10.84p 10.92p 10.50p 10.50p 83141
07/03/2016 10.81p 11.02p 10.63p 10.92p 100773
04/03/2016 10.54p 10.75p 10.47p 10.65p 128572
03/03/2016 10.19p 10.56p 10.08p 10.52p 211161
02/03/2016 9.89p 10.32p 9.83p 10.08p 748910
01/03/2016 9.87p 9.97p 9.86p 9.89p 53195
29/02/2016 9.46p 9.63p 9.27p 9.43p 25890
26/02/2016 9.06p 9.48p 9.06p 9.45p 38350
25/02/2016 8.56p 8.92p 8.56p 8.83p 1747754
24/02/2016 8.80p 8.80p 8.40p 8.66p 26079
23/02/2016 9.10p 9.26p 8.94p 9.00p 26205
22/02/2016 9.04p 9.23p 8.97p 9.23p 1070
19/02/2016 9.09p 9.21p 8.76p 8.79p 333646
18/02/2016 9.22p 9.60p 9.05p 9.39p 240218
17/02/2016 8.73p 9.31p 8.73p 9.21p 524054
16/02/2016 9.20p 9.20p 8.70p 8.78p 91488
15/02/2016 8.91p 9.00p 8.91p 8.91p 8566
12/02/2016 8.47p 8.85p 8.24p 8.73p 162110
11/02/2016 8.32p 8.73p 8.07p 8.24p 320127
10/02/2016 8.62p 8.94p 8.53p 8.73p 212102
09/02/2016 8.77p 8.92p 8.45p 8.69p 214669
08/02/2016 9.51p 9.51p 8.92p 8.92p 12544
05/02/2016 9.12p 9.65p 9.12p 9.60p 1442313
04/02/2016 8.89p 9.26p 8.89p 9.26p 33429
03/02/2016 8.80p 8.83p 8.43p 8.58p 252222
02/02/2016 8.96p 9.20p 8.57p 8.68p 1117217
01/02/2016 9.41p 9.45p 9.17p 9.20p 262317
29/01/2016 9.39p 9.65p 9.39p 9.35p 8176
28/01/2016 9.09p 9.68p 8.80p 9.24p 226010
27/01/2016 8.89p 8.89p 8.73p 8.80p 660567
26/01/2016 8.39p 9.10p 8.39p 9.02p 7700
25/01/2016 8.81p 8.95p 8.56p 8.71p 27715
22/01/2016 8.69p 9.10p 8.69p 8.95p 33367
21/01/2016 8.10p 8.36p 8.04p 8.31p 656104
20/01/2016 8.23p 8.23p 8.02p 8.04p 35370
19/01/2016 8.58p 8.70p 8.44p 8.55p 336712
18/01/2016 8.70p 8.70p 8.34p 8.49p 0
15/01/2016 8.91p 9.16p 8.53p 8.63p 0
14/01/2016 8.63p 9.18p 8.63p 9.16p 326226
13/01/2016 8.82p 8.93p 8.73p 8.73p 62585
12/01/2016 8.61p 9.07p 8.61p 8.68p 514807
11/01/2016 8.92p 8.92p 8.74p 8.83p 1931
08/01/2016 9.28p 9.32p 8.83p 9.00p 23332
07/01/2016 9.19p 9.31p 9.12p 9.26p 38838
06/01/2016 9.82p 9.97p 9.48p 9.61p 230729
05/01/2016 10.06p 10.14p 9.85p 9.94p 2755
04/01/2016 10.06p 10.06p 9.85p 10.14p 318795
31/12/2015 10.27p 10.34p 9.99p 10.15p 199
30/12/2015 10.45p 10.78p 10.23p 10.34p 16849
29/12/2015 10.47p 10.48p 10.36p 10.45p 17935
24/12/2015 10.82p 10.93p 10.82p 10.93p 0
23/12/2015 10.41p 10.74p 10.33p 10.83p 79239
22/12/2015 9.97p 10.07p 9.97p 10.06p 108189
21/12/2015 10.13p 10.30p 9.95p 10.15p 867847
18/12/2015 10.93p 10.93p 10.61p 10.71p 44707
17/12/2015 10.90p 11.30p 10.63p 10.78p 43522
16/12/2015 10.62p 10.90p 10.62p 10.70p 66552
15/12/2015 10.55p 10.65p 10.40p 10.65p 421045
14/12/2015 10.70p 10.70p 10.14p 10.35p 177400
11/12/2015 11.00p 11.00p 10.53p 10.78p 121636
10/12/2015 10.99p 11.04p 10.86p 11.06p 6633
09/12/2015 10.70p 11.03p 10.54p 11.03p 27008
08/12/2015 10.73p 10.86p 10.41p 10.73p 374426
07/12/2015 11.26p 11.28p 10.80p 10.80p 157311
04/12/2015 11.69p 12.06p 11.38p 11.56p 692046
03/12/2015 12.06p 12.06p 11.67p 11.77p 195686
02/12/2015 12.32p 12.32p 11.90p 12.19p 4038
01/12/2015 12.36p 12.41p 12.27p 12.32p 233479
30/11/2015 12.26p 12.38p 12.24p 12.38p 325439
27/11/2015 12.40p 12.40p 12.33p 12.40p 2679
26/11/2015 12.28p 12.53p 12.28p 12.53p 946
25/11/2015 12.18p 12.35p 11.96p 12.28p 0
24/11/2015 12.00p 12.35p 12.00p 12.21p 360930
23/11/2015 11.83p 12.01p 11.83p 12.01p 191649
20/11/2015 12.04p 12.06p 11.96p 12.06p 171841
19/11/2015 12.20p 12.23p 12.18p 12.19p 94598
18/11/2015 11.89p 12.14p 11.85p 12.14p 136931
17/11/2015 11.53p 11.91p 11.53p 11.80p 617812
16/11/2015 11.22p 11.48p 11.22p 11.34p 39192
13/11/2015 11.18p 11.99p 11.06p 11.06p 2663499
12/11/2015 11.60p 11.89p 11.11p 11.22p 314255
11/11/2015 12.27p 12.37p 12.11p 12.14p 19835
10/11/2015 12.20p 12.42p 11.98p 12.22p 75397
09/11/2015 12.31p 12.40p 12.03p 12.30p 21269
06/11/2015 12.38p 12.54p 12.25p 12.25p 105800
05/11/2015 12.35p 12.41p 12.15p 12.32p 30045
04/11/2015 12.67p 12.85p 12.30p 12.68p 883147
03/11/2015 11.69p 12.42p 11.63p 12.30p 214357
02/11/2015 11.46p 11.62p 11.24p 11.57p 190023
30/10/2015 11.51p 11.51p 11.32p 11.51p 45176
29/10/2015 11.48p 11.58p 11.37p 11.48p 471663
28/10/2015 11.05p 11.57p 11.05p 11.51p 44654
27/10/2015 11.34p 11.34p 11.08p 11.08p 93225
26/10/2015 11.57p 11.71p 11.43p 11.56p 226892
23/10/2015 11.74p 11.88p 11.55p 11.64p 352239
22/10/2015 11.34p 11.71p 11.31p 11.57p 35005
21/10/2015 11.18p 11.30p 11.09p 11.17p 60335
20/10/2015 11.23p 11.28p 11.21p 11.23p 54387
19/10/2015 11.71p 11.73p 11.36p 11.48p 259533
16/10/2015 11.86p 11.97p 11.68p 11.73p 2362735
15/10/2015 12.41p 12.55p 11.44p 11.77p 773677
14/10/2015 11.90p 12.28p 11.90p 12.13p 225950
13/10/2015 12.09p 12.09p 11.85p 12.03p 40000
12/10/2015 12.65p 12.65p 12.22p 12.26p 20352
09/10/2015 12.65p 12.80p 12.28p 12.63p 149551
08/10/2015 12.15p 12.43p 12.10p 12.28p 330597

*Close Price adjusted for both dividends and splits