Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
07/10/2015 12.27p 12.64p 12.21p 12.39p 477342
06/10/2015 11.77p 12.28p 11.56p 11.99p 154469
05/10/2015 11.38p 11.82p 11.38p 11.73p 1705706
02/10/2015 10.82p 11.09p 10.82p 10.94p 178981
01/10/2015 10.68p 11.05p 10.62p 10.78p 1297915
30/09/2015 10.35p 10.50p 10.25p 10.35p 255303
29/09/2015 10.05p 10.45p 10.05p 10.25p 862030
28/09/2015 10.16p 10.16p 10.05p 10.07p 21275
25/09/2015 10.44p 10.44p 9.98p 10.13p 37253
24/09/2015 9.94p 10.18p 9.94p 10.02p 579399
23/09/2015 10.20p 10.36p 10.00p 10.10p 268246
22/09/2015 10.63p 10.74p 10.05p 10.29p 649305
21/09/2015 10.82p 10.85p 10.53p 10.80p 181601
18/09/2015 11.16p 11.16p 10.72p 10.93p 1104191
17/09/2015 11.50p 11.50p 11.26p 11.39p 125098
16/09/2015 11.33p 11.52p 11.16p 11.33p 140107
15/09/2015 11.17p 11.52p 10.91p 11.28p 616442
14/09/2015 11.30p 11.30p 10.72p 11.18p 62438
11/09/2015 11.48p 11.48p 11.16p 11.22p 288766
10/09/2015 11.78p 11.80p 11.50p 11.64p 253179
09/09/2015 12.02p 12.10p 11.80p 12.02p 774548
08/09/2015 11.80p 11.80p 11.59p 11.80p 3948
07/09/2015 12.01p 12.01p 11.77p 11.77p 106125
04/09/2015 12.05p 12.35p 11.67p 11.79p 828776
03/09/2015 12.27p 12.47p 12.04p 12.35p 6426
02/09/2015 12.19p 12.27p 11.90p 12.06p 111529
01/09/2015 12.81p 13.22p 12.16p 12.27p 47046
28/08/2015 13.35p 13.45p 13.03p 13.22p 851720
27/08/2015 12.66p 13.17p 12.66p 13.05p 989147
26/08/2015 12.54p 12.76p 12.41p 12.54p 338959
25/08/2015 12.56p 12.79p 12.50p 12.69p 1558656
24/08/2015 13.02p 13.15p 12.10p 12.59p 1678521
21/08/2015 13.73p 13.84p 13.45p 13.59p 245744
20/08/2015 14.06p 14.13p 13.90p 14.06p 513096
19/08/2015 14.31p 14.40p 13.91p 14.31p 49029
18/08/2015 14.55p 14.55p 14.04p 14.40p 140193
17/08/2015 14.71p 14.71p 14.40p 14.41p 1057322
14/08/2015 14.74p 14.77p 14.43p 20.14p 161646
13/08/2015 15.03p 15.08p 14.56p 20.14p 627159
12/08/2015 14.86p 14.99p 14.76p 20.14p 114230
11/08/2015 15.26p 15.35p 15.00p 20.14p 145518
10/08/2015 15.15p 15.62p 15.07p 20.14p 65597
07/08/2015 15.23p 15.31p 15.02p 20.14p 278334
06/08/2015 15.20p 15.39p 15.02p 20.14p 606729
05/08/2015 15.06p 15.43p 15.02p 20.14p 979237
04/08/2015 15.26p 15.26p 15.03p 20.14p 31493
03/08/2015 15.14p 15.32p 15.11p 20.14p 290238
31/07/2015 15.34p 15.42p 15.16p 20.14p 522750
30/07/2015 15.76p 15.80p 15.26p 20.14p 408463
29/07/2015 15.86p 16.02p 15.64p 20.14p 540875
28/07/2015 15.59p 15.77p 15.50p 20.14p 304589
27/07/2015 15.74p 15.82p 15.36p 20.14p 251841
24/07/2015 16.10p 16.24p 15.39p 20.14p 269555
23/07/2015 16.39p 16.41p 16.02p 20.14p 91324
22/07/2015 16.46p 16.49p 16.26p 20.14p 156336
21/07/2015 16.80p 16.80p 16.45p 20.14p 81916
20/07/2015 16.79p 16.91p 16.60p 20.14p 146332
17/07/2015 16.96p 16.98p 16.60p 20.14p 76388
16/07/2015 16.67p 16.96p 16.67p 20.14p 361338
15/07/2015 16.60p 17.09p 16.42p 20.14p 241628
14/07/2015 16.45p 16.57p 16.38p 20.14p 53670
13/07/2015 16.54p 16.54p 16.35p 20.14p 36074
10/07/2015 16.18p 16.57p 16.01p 20.14p 151364
09/07/2015 15.51p 16.23p 15.43p 20.14p 62251
08/07/2015 15.43p 15.57p 15.26p 20.14p 76073
07/07/2015 15.44p 15.59p 15.09p 20.14p 56506
06/07/2015 15.70p 15.76p 15.39p 20.14p 148639
03/07/2015 16.08p 16.09p 15.85p 20.14p 127586
02/07/2015 16.08p 16.29p 16.08p 20.14p 178651
01/07/2015 16.05p 16.32p 15.95p 20.14p 149967
30/06/2015 15.84p 16.03p 15.70p 20.14p 142477
29/06/2015 16.00p 16.14p 15.86p 20.14p 68898
26/06/2015 16.50p 16.67p 16.40p 20.14p 148386
25/06/2015 16.52p 16.75p 16.38p 20.14p 179719
24/06/2015 16.51p 16.70p 16.35p 20.14p 860653
23/06/2015 16.68p 16.73p 16.44p 20.14p 434594
22/06/2015 16.38p 16.97p 16.33p 20.14p 268950
19/06/2015 16.22p 16.32p 16.09p 20.14p 292700
18/06/2015 16.21p 16.25p 16.07p 20.14p 638560
17/06/2015 16.70p 16.81p 16.51p 20.14p 170606
16/06/2015 16.50p 16.76p 16.33p 20.14p 31490
15/06/2015 16.73p 16.73p 16.43p 20.14p 68818
12/06/2015 17.01p 17.12p 16.57p 20.14p 114240
11/06/2015 17.14p 17.28p 16.94p 20.14p 195360
10/06/2015 16.82p 17.23p 16.80p 20.14p 1964779
09/06/2015 16.85p 16.91p 16.66p 20.14p 158537
08/06/2015 16.91p 16.95p 16.88p 20.14p 7771
05/06/2015 17.08p 17.14p 16.89p 20.14p 131661
04/06/2015 17.31p 17.52p 17.00p 20.14p 749696
03/06/2015 17.28p 17.60p 17.15p 20.14p 151430
02/06/2015 17.33p 17.57p 17.22p 20.14p 59333
01/06/2015 17.38p 17.44p 17.18p 20.14p 125702
29/05/2015 17.57p 17.82p 17.32p 20.14p 150128
28/05/2015 17.59p 17.92p 17.35p 20.14p 373913
27/05/2015 17.73p 17.80p 17.59p 20.14p 94039
26/05/2015 17.72p 17.88p 17.43p 20.14p 137788
22/05/2015 18.20p 18.24p 18.10p 20.14p 207129
21/05/2015 18.22p 18.25p 18.05p 20.14p 91366
20/05/2015 17.89p 18.11p 17.89p 20.14p 23875
19/05/2015 18.07p 18.11p 17.85p 20.14p 155762
18/05/2015 18.08p 18.08p 17.60p 20.14p 217999
15/05/2015 18.15p 18.15p 17.75p 20.14p 173769
14/05/2015 18.05p 18.24p 17.91p 20.14p 112830
13/05/2015 18.04p 18.28p 17.87p 20.14p 199480
12/05/2015 17.96p 18.43p 17.86p 20.14p 197657
11/05/2015 18.36p 18.36p 18.18p 20.14p 260192
08/05/2015 17.83p 18.20p 17.76p 20.14p 130832
07/05/2015 17.98p 18.00p 17.64p 20.14p 664708
06/05/2015 18.31p 18.51p 17.63p 20.14p 481461
05/05/2015 18.34p 18.45p 18.13p 20.14p 37291
01/05/2015 18.36p 18.49p 18.42p 20.14p 0
30/04/2015 18.36p 18.58p 18.19p 20.14p 153216
29/04/2015 18.45p 18.60p 18.39p 20.14p 14850
28/04/2015 18.58p 18.74p 18.46p 20.14p 172638
27/04/2015 18.17p 18.60p 18.11p 20.14p 18495
24/04/2015 18.38p 18.49p 18.03p 20.14p 135269
23/04/2015 17.91p 18.27p 17.84p 20.14p 125561
22/04/2015 18.01p 18.18p 17.85p 20.14p 467179
21/04/2015 18.36p 18.36p 18.13p 20.14p 48021
20/04/2015 18.19p 18.24p 18.04p 20.14p 183615
17/04/2015 18.43p 18.43p 18.03p 20.14p 75243
16/04/2015 18.44p 18.46p 18.29p 20.14p 42790
15/04/2015 18.36p 18.58p 18.01p 20.14p 28193
14/04/2015 18.48p 18.48p 17.61p 20.14p 207522
13/04/2015 18.15p 18.41p 18.15p 20.14p 102323
10/04/2015 18.23p 18.60p 18.01p 20.14p 181415
09/04/2015 17.88p 18.24p 17.88p 20.14p 50558
08/04/2015 18.47p 18.50p 17.75p 20.14p 157761
07/04/2015 17.72p 18.10p 17.72p 20.14p 19204
02/04/2015 17.65p 17.66p 17.41p 20.14p 76069
01/04/2015 17.32p 17.68p 17.25p 20.14p 1611460
31/03/2015 17.58p 17.58p 17.29p 20.14p 147270
30/03/2015 17.17p 17.54p 17.16p 20.14p 79214
27/03/2015 17.41p 17.41p 17.18p 20.14p 119063
26/03/2015 17.67p 17.73p 17.22p 20.14p 460728
25/03/2015 17.49p 17.49p 17.27p 20.14p 136059
24/03/2015 17.30p 17.64p 17.30p 20.14p 163728
23/03/2015 17.21p 17.47p 17.18p 20.14p 173201
20/03/2015 16.71p 17.43p 16.54p 20.14p 751826
19/03/2015 16.68p 16.71p 16.47p 20.14p 371898
18/03/2015 16.35p 16.55p 16.22p 20.14p 349328
17/03/2015 16.30p 16.56p 16.22p 20.14p 272551
16/03/2015 16.30p 16.38p 16.13p 20.14p 37560
13/03/2015 16.61p 16.61p 16.08p 20.14p 478479
12/03/2015 16.74p 16.77p 16.59p 20.14p 88376
11/03/2015 16.72p 17.02p 16.39p 20.14p 216630
10/03/2015 16.97p 17.08p 16.70p 20.14p 105127
09/03/2015 17.03p 17.15p 16.95p 20.14p 112785
06/03/2015 17.05p 17.22p 17.04p 20.14p 7981
05/03/2015 17.17p 17.38p 17.00p 20.14p 22973
04/03/2015 17.18p 17.18p 16.87p 20.14p 35919
03/03/2015 17.34p 17.35p 17.08p 20.14p 76901
02/03/2015 17.20p 17.38p 17.04p 20.14p 47682
27/02/2015 17.17p 17.27p 17.12p 20.14p 89398
26/02/2015 17.17p 17.23p 17.12p 20.14p 250119
25/02/2015 17.10p 17.14p 17.03p 20.14p 78936
24/02/2015 16.94p 17.09p 16.90p 20.14p 606082
23/02/2015 17.02p 17.02p 16.71p 20.14p 170488
20/02/2015 16.90p 17.00p 16.69p 20.14p 205302
19/02/2015 16.91p 17.01p 16.70p 20.14p 166019
18/02/2015 17.01p 17.07p 16.88p 20.14p 138656
17/02/2015 16.72p 16.96p 16.67p 20.14p 49669
16/02/2015 16.92p 16.97p 16.82p 20.14p 39162
13/02/2015 16.59p 16.98p 16.59p 20.14p 151058
12/02/2015 16.10p 16.74p 16.10p 20.14p 75094
11/02/2015 16.13p 16.21p 15.94p 20.14p 34188
10/02/2015 16.50p 16.56p 16.18p 20.14p 61670
09/02/2015 16.40p 16.47p 16.24p 20.14p 113180
06/02/2015 16.53p 16.57p 16.46p 20.14p 212510
05/02/2015 16.13p 16.58p 16.13p 20.14p 22791
04/02/2015 16.66p 16.69p 16.33p 20.14p 62846
03/02/2015 16.36p 16.85p 16.36p 20.14p 349378
02/02/2015 15.80p 16.01p 15.80p 20.14p 128412
30/01/2015 15.85p 15.96p 15.51p 20.14p 430779
29/01/2015 15.51p 16.05p 15.47p 20.14p 131026
28/01/2015 16.28p 16.28p 15.70p 20.14p 9343
27/01/2015 16.20p 16.27p 16.02p 20.14p 319347
26/01/2015 15.85p 16.26p 15.82p 20.14p 78086
23/01/2015 16.12p 16.23p 16.12p 20.14p 223505
22/01/2015 15.85p 16.08p 15.79p 20.14p 290281
21/01/2015 15.48p 15.72p 15.33p 20.14p 241213
20/01/2015 15.40p 15.56p 15.34p 20.14p 212034
19/01/2015 15.15p 15.60p 15.14p 20.14p 157464
16/01/2015 14.90p 15.20p 14.90p 20.14p 214860
15/01/2015 14.78p 14.90p 14.58p 20.14p 283304
14/01/2015 14.39p 14.55p 14.37p 20.14p 120294
13/01/2015 14.41p 14.63p 14.26p 20.14p 262210
12/01/2015 14.62p 14.62p 14.20p 20.14p 432242
09/01/2015 15.06p 15.06p 14.37p 20.14p 1769047
08/01/2015 14.95p 15.06p 14.91p 20.14p 858973
07/01/2015 14.65p 15.04p 14.41p 20.14p 225502
06/01/2015 14.65p 14.88p 14.41p 20.14p 488054
05/01/2015 15.36p 15.40p 14.50p 20.14p 223667
02/01/2015 15.72p 15.72p 15.14p 20.14p 2294
31/12/2014 15.50p 15.63p 15.36p 20.14p 22723
30/12/2014 15.66p 15.66p 15.56p 20.14p 223635
29/12/2014 15.86p 15.86p 15.53p 20.14p 100195
24/12/2014 15.79p 16.00p 15.65p 20.14p 314055
23/12/2014 15.60p 15.84p 15.55p 20.14p 245070
22/12/2014 16.11p 16.13p 15.40p 20.14p 550093

*Close Price adjusted for both dividends and splits