Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
19/12/2014 16.10p 16.17p 15.90p 20.14p 47225
18/12/2014 15.84p 16.13p 15.82p 20.14p 1035942
17/12/2014 15.37p 16.18p 15.29p 20.14p 394381
16/12/2014 15.11p 15.64p 15.04p 20.14p 632518
15/12/2014 16.39p 16.63p 15.69p 20.14p 666340
12/12/2014 17.00p 17.02p 16.16p 20.14p 127551
11/12/2014 17.31p 17.34p 17.06p 20.14p 1660306
10/12/2014 17.62p 17.62p 17.37p 20.14p 42872
09/12/2014 17.63p 17.88p 17.60p 20.14p 366616
08/12/2014 18.31p 18.31p 18.03p 20.14p 346566
05/12/2014 18.14p 18.32p 18.08p 20.14p 207611
04/12/2014 18.43p 18.43p 17.75p 20.14p 423528
03/12/2014 18.01p 18.41p 17.93p 20.14p 129891
02/12/2014 17.90p 18.08p 17.88p 20.14p 156762
01/12/2014 17.81p 17.86p 17.55p 20.14p 11946
28/11/2014 17.78p 18.05p 17.78p 20.14p 157764
27/11/2014 18.30p 18.34p 17.95p 20.14p 116181
26/11/2014 18.42p 18.55p 18.08p 20.14p 545461
25/11/2014 18.41p 18.82p 18.38p 20.14p 68747
24/11/2014 18.48p 18.64p 18.42p 20.14p 332262
21/11/2014 17.92p 18.51p 17.92p 20.14p 117475
20/11/2014 17.75p 18.16p 17.63p 20.14p 196076
19/11/2014 17.84p 17.97p 17.75p 20.14p 19768
18/11/2014 17.70p 18.06p 17.68p 20.14p 241577
17/11/2014 17.20p 17.75p 17.20p 20.14p 12418
14/11/2014 17.27p 17.30p 17.19p 20.14p 278851
13/11/2014 17.45p 17.52p 17.09p 20.14p 176121
12/11/2014 17.56p 18.15p 17.32p 20.14p 362878
11/11/2014 17.70p 17.77p 17.68p 20.14p 68637
10/11/2014 17.38p 17.65p 17.38p 20.14p 25713
07/11/2014 17.65p 17.65p 17.14p 20.14p 62428
06/11/2014 17.40p 17.62p 17.40p 20.14p 68656
05/11/2014 17.23p 17.54p 17.23p 20.14p 43111
04/11/2014 17.55p 17.55p 17.00p 20.14p 208985
03/11/2014 17.89p 17.89p 17.52p 20.14p 21886
31/10/2014 17.69p 17.87p 17.57p 20.14p 539011
30/10/2014 17.59p 17.59p 17.14p 20.14p 63836
29/10/2014 17.51p 17.60p 17.41p 20.14p 117888
28/10/2014 17.39p 17.59p 17.38p 20.14p 357444
27/10/2014 17.60p 17.60p 17.08p 20.14p 78026
24/10/2014 17.49p 17.49p 17.23p 20.14p 20702
23/10/2014 17.28p 17.61p 17.22p 20.14p 107441
22/10/2014 17.27p 17.42p 17.09p 20.14p 28852
21/10/2014 16.78p 17.30p 16.78p 20.14p 426241
20/10/2014 16.91p 16.91p 16.75p 20.14p 457415
17/10/2014 16.46p 17.01p 16.43p 20.14p 267108
16/10/2014 16.75p 16.75p 15.93p 20.14p 65044
15/10/2014 17.19p 17.19p 16.44p 20.14p 509992
14/10/2014 17.51p 17.51p 17.15p 20.14p 16186
13/10/2014 17.24p 17.63p 17.24p 20.14p 74048
10/10/2014 17.76p 17.76p 17.42p 20.14p 77392
09/10/2014 18.21p 18.21p 17.80p 20.14p 131302
08/10/2014 18.05p 18.13p 17.97p 20.14p 86798
07/10/2014 18.25p 18.66p 17.95p 20.14p 12094
06/10/2014 18.28p 18.40p 18.12p 20.14p 33311
03/10/2014 18.34p 18.34p 18.22p 20.14p 53168
02/10/2014 18.60p 18.60p 18.02p 20.14p 152615
01/10/2014 18.70p 18.76p 18.61p 20.14p 148116
30/09/2014 18.74p 18.83p 18.69p 20.14p 289891
29/09/2014 18.80p 18.83p 18.41p 20.14p 29746
26/09/2014 18.52p 18.89p 18.52p 20.14p 2230
25/09/2014 18.80p 18.95p 18.65p 20.14p 68054
24/09/2014 18.72p 18.84p 18.72p 20.14p 25943
23/09/2014 19.07p 19.30p 18.58p 20.14p 18950
22/09/2014 19.08p 19.08p 19.08p 20.14p 2136
19/09/2014 19.25p 19.25p 19.16p 20.14p 179469
18/09/2014 18.84p 19.06p 18.83p 20.14p 43134
17/09/2014 18.89p 18.93p 18.87p 20.14p 13506
16/09/2014 18.80p 18.80p 18.49p 20.14p 4820
15/09/2014 18.56p 18.73p 18.55p 20.14p 36544
12/09/2014 18.80p 18.80p 18.58p 20.14p 186075
11/09/2014 18.88p 18.88p 18.55p 20.14p 239307
10/09/2014 18.85p 18.95p 18.85p 20.14p 24864
09/09/2014 19.17p 19.17p 18.77p 20.14p 21675
08/09/2014 19.42p 19.42p 19.17p 20.14p 16979
05/09/2014 19.40p 19.40p 19.19p 20.14p 7058
04/09/2014 19.15p 19.49p 19.15p 20.14p 51977
03/09/2014 19.03p 19.12p 18.93p 20.14p 8256
02/09/2014 19.04p 19.04p 18.95p 20.14p 14009
01/09/2014 18.86p 19.06p 18.84p 20.14p 21017
29/08/2014 18.97p 19.04p 18.75p 20.14p 364524
28/08/2014 19.00p 19.00p 18.66p 20.14p 854303
27/08/2014 19.00p 19.00p 18.99p 20.14p 3671
26/08/2014 18.90p 18.96p 18.74p 20.14p 164756
22/08/2014 18.55p 18.58p 18.35p 20.14p 1827
21/08/2014 18.47p 18.64p 18.38p 20.14p 250953
20/08/2014 18.30p 18.42p 18.15p 20.14p 58272
19/08/2014 18.34p 18.41p 18.00p 20.14p 86878
18/08/2014 18.29p 18.32p 18.10p 20.14p 58713
15/08/2014 18.29p 18.38p 17.81p 20.14p 30210
14/08/2014 18.18p 18.18p 17.99p 20.14p 24037
13/08/2014 18.07p 18.15p 17.92p 20.14p 201340
12/08/2014 18.20p 18.43p 17.87p 20.14p 26746
11/08/2014 18.11p 18.14p 18.10p 20.14p 147579
08/08/2014 17.82p 18.11p 17.81p 20.14p 27670
07/08/2014 18.08p 18.19p 17.93p 20.14p 48123
06/08/2014 18.24p 18.24p 18.22p 20.14p 30924
05/08/2014 18.68p 18.68p 18.13p 20.14p 91346
04/08/2014 18.52p 18.52p 18.17p 20.14p 40422
01/08/2014 18.56p 18.56p 18.17p 20.14p 300915
31/07/2014 18.97p 18.97p 18.42p 20.14p 28264
30/07/2014 18.81p 19.02p 18.81p 20.14p 33251
29/07/2014 18.92p 18.97p 18.73p 20.14p 122333
28/07/2014 19.01p 19.02p 18.77p 20.14p 5547
25/07/2014 18.90p 18.96p 18.90p 20.14p 7834
24/07/2014 18.58p 18.90p 18.24p 20.14p 675530
23/07/2014 18.58p 18.64p 18.00p 20.14p 240801
22/07/2014 18.57p 18.65p 18.57p 20.14p 106003
21/07/2014 18.33p 18.37p 18.16p 20.14p 104359
18/07/2014 18.40p 18.49p 18.25p 20.14p 412
17/07/2014 18.54p 18.69p 18.37p 20.14p 168269
16/07/2014 18.63p 18.73p 18.60p 20.14p 105850
15/07/2014 18.64p 18.73p 18.27p 20.14p 419214
14/07/2014 18.73p 18.73p 18.41p 20.14p 61982
11/07/2014 18.59p 18.59p 18.40p 20.14p 27210
10/07/2014 19.13p 19.13p 18.33p 20.14p 400000
09/07/2014 19.00p 20.14p 18.97p 20.14p 0
08/07/2014 19.30p 19.30p 19.03p 20.14p 2995
07/07/2014 19.43p 19.43p 19.02p 20.14p 169131
04/07/2014 19.54p 20.14p 19.17p 20.14p 0
03/07/2014 19.49p 19.57p 19.39p 20.14p 383202
02/07/2014 19.40p 19.63p 19.22p 20.14p 351032
01/07/2014 19.26p 19.33p 19.26p 20.14p 5215
30/06/2014 19.30p 19.30p 19.01p 20.14p 210478
27/06/2014 19.28p 19.45p 19.08p 20.14p 89925
26/06/2014 19.29p 19.42p 19.19p 20.14p 54597
25/06/2014 19.39p 19.60p 19.13p 20.14p 56502
24/06/2014 19.64p 19.64p 19.39p 20.14p 233469
23/06/2014 19.59p 19.63p 19.53p 20.14p 219241
20/06/2014 19.55p 19.63p 19.45p 20.14p 786442
19/06/2014 19.59p 19.93p 19.47p 20.14p 2432
18/06/2014 19.72p 19.82p 19.70p 20.14p 60716
17/06/2014 19.56p 19.61p 19.39p 20.14p 67850
16/06/2014 19.68p 19.68p 19.09p 20.14p 284826
13/06/2014 19.49p 19.68p 19.44p 20.14p 109830
12/06/2014 19.35p 19.40p 19.18p 20.14p 163057
11/06/2014 19.40p 19.40p 19.27p 20.14p 496
10/06/2014 19.50p 19.50p 19.25p 20.14p 91754
09/06/2014 19.54p 19.67p 19.24p 20.14p 17962
06/06/2014 19.35p 20.18p 19.17p 20.14p 960381
05/06/2014 20.28p 20.28p 20.10p 20.14p 480245
04/06/2014 20.08p 20.91p 20.07p 20.14p 973529
03/06/2014 21.00p 21.00p 20.73p 20.14p 66926
02/06/2014 20.95p 20.95p 20.80p 20.14p 39457
30/05/2014 20.74p 20.74p 20.66p 20.14p 3999
29/05/2014 20.49p 20.60p 20.33p 20.14p 242294
28/05/2014 20.61p 20.61p 20.23p 20.14p 35998
27/05/2014 20.70p 20.70p 20.60p 20.14p 223040
23/05/2014 20.35p 20.35p 20.15p 20.14p 337666
22/05/2014 20.27p 20.43p 19.92p 20.14p 59403
21/05/2014 19.98p 20.44p 19.95p 20.14p 322461
20/05/2014 20.25p 20.27p 19.83p 20.14p 77333
19/05/2014 20.26p 20.31p 20.08p 20.14p 177781
16/05/2014 20.12p 20.25p 20.00p 20.14p 231176
15/05/2014 20.16p 20.71p 19.75p 20.14p 53010
14/05/2014 19.84p 20.14p 19.84p 20.14p 55118
13/05/2014 19.90p 19.90p 19.03p 19.82p 12046
12/05/2014 19.94p 19.94p 19.30p 19.82p 125724
09/05/2014 19.95p 19.95p 19.71p 19.88p 341962
08/05/2014 19.68p 19.90p 19.65p 19.80p 204524
07/05/2014 19.32p 19.42p 19.31p 19.38p 109174
06/05/2014 19.40p 19.76p 19.08p 19.31p 211573
02/05/2014 19.39p 19.45p 19.32p 18.91p 42073
01/05/2014 19.23p 19.53p 18.91p 18.91p 0
30/04/2014 19.30p 19.53p 19.25p 18.91p 54604
29/04/2014 19.07p 19.25p 18.89p 18.91p 16450
28/04/2014 18.94p 19.18p 18.73p 18.91p 49645
25/04/2014 18.75p 18.91p 18.73p 18.91p 73554
24/04/2014 19.09p 19.09p 18.75p 19.00p 55582
23/04/2014 19.02p 19.02p 18.84p 18.96p 12335
22/04/2014 18.80p 18.96p 18.76p 18.96p 29251
17/04/2014 18.88p 18.88p 18.79p 18.79p 28346
16/04/2014 18.81p 18.81p 18.67p 18.79p 29162
15/04/2014 18.85p 18.85p 18.46p 18.63p 19631
14/04/2014 18.31p 19.22p 18.29p 18.76p 90384
11/04/2014 18.60p 18.60p 18.42p 18.53p 397023
10/04/2014 18.81p 18.81p 18.61p 18.69p 39655
09/04/2014 18.56p 18.92p 18.56p 18.90p 7534
08/04/2014 18.80p 18.84p 18.60p 18.69p 15648
07/04/2014 19.00p 19.00p 18.61p 18.83p 707
04/04/2014 18.80p 18.93p 18.72p 18.92p 32664
03/04/2014 18.75p 18.80p 18.63p 18.80p 3324
02/04/2014 18.89p 18.89p 18.67p 18.70p 1016
01/04/2014 18.64p 18.91p 18.64p 18.73p 27663
31/03/2014 18.64p 18.70p 18.52p 18.52p 33715
28/03/2014 18.45p 18.60p 18.39p 18.60p 21741
27/03/2014 18.16p 18.41p 18.16p 18.41p 37754
26/03/2014 17.94p 18.20p 17.94p 18.17p 937
25/03/2014 17.89p 18.24p 17.56p 17.86p 0
24/03/2014 18.24p 18.24p 17.56p 17.72p 6153
21/03/2014 17.81p 18.07p 17.81p 18.00p 90208
20/03/2014 17.70p 18.06p 17.61p 17.88p 0
19/03/2014 17.61p 17.88p 17.61p 17.86p 72947
18/03/2014 17.64p 17.79p 17.58p 17.79p 75340
17/03/2014 17.41p 17.67p 17.41p 17.61p 62697
14/03/2014 17.42p 17.48p 17.26p 17.39p 164658
13/03/2014 17.98p 17.98p 17.60p 17.60p 327128
12/03/2014 17.85p 17.85p 17.68p 17.81p 47942
11/03/2014 18.19p 18.19p 17.92p 17.92p 7771
10/03/2014 18.08p 18.13p 18.05p 18.10p 97638

*Close Price adjusted for both dividends and splits