Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
07/03/2014 18.33p 18.42p 17.93p 18.12p 132
06/03/2014 18.45p 18.45p 18.27p 18.39p 53104
05/03/2014 18.16p 18.38p 18.16p 18.34p 10256
04/03/2014 18.19p 18.64p 18.19p 18.26p 6702
03/03/2014 17.98p 18.18p 17.67p 17.92p 36978
28/02/2014 18.38p 18.38p 18.20p 18.20p 1534
27/02/2014 18.67p 18.67p 18.28p 18.39p 49861
26/02/2014 18.66p 18.80p 18.36p 18.55p 3683
25/02/2014 18.11p 18.40p 18.11p 18.37p 25183
24/02/2014 18.11p 18.21p 18.11p 18.21p 40933
21/02/2014 18.09p 18.09p 17.61p 18.08p 0
20/02/2014 17.79p 18.04p 17.61p 17.99p 0
19/02/2014 17.68p 17.68p 17.61p 17.63p 112546
18/02/2014 17.68p 17.69p 17.37p 17.58p 27226
17/02/2014 17.73p 17.73p 17.55p 17.63p 8459
14/02/2014 17.58p 17.71p 17.45p 17.60p 191130
13/02/2014 17.50p 17.57p 17.50p 17.57p 220
12/02/2014 17.72p 17.72p 17.34p 17.53p 20043
11/02/2014 17.56p 17.83p 17.45p 17.61p 4595
10/02/2014 17.83p 17.83p 17.52p 17.57p 7678
07/02/2014 17.48p 17.73p 17.48p 17.67p 17667
06/02/2014 17.34p 17.42p 17.14p 17.42p 17406
05/02/2014 17.05p 17.24p 16.96p 17.15p 8261
04/02/2014 17.08p 17.18p 16.95p 17.10p 17228
03/02/2014 17.49p 17.49p 17.00p 17.13p 33827
31/01/2014 17.71p 17.71p 17.03p 17.38p 149678
30/01/2014 17.55p 17.81p 17.55p 17.61p 581678
29/01/2014 17.81p 17.81p 17.27p 17.63p 638
28/01/2014 17.68p 17.75p 17.53p 17.65p 169879
27/01/2014 17.60p 17.66p 17.52p 17.52p 23162
24/01/2014 18.34p 18.34p 17.60p 17.68p 275762
23/01/2014 18.55p 18.60p 18.17p 18.35p 885987
22/01/2014 18.70p 18.70p 18.56p 18.56p 2479
21/01/2014 19.00p 19.04p 18.71p 18.71p 5895
20/01/2014 19.17p 19.17p 18.94p 19.00p 14043
17/01/2014 19.00p 19.08p 18.85p 19.00p 41343
16/01/2014 19.08p 19.08p 18.92p 19.03p 16239
15/01/2014 18.94p 19.01p 18.94p 19.00p 5948
14/01/2014 18.91p 18.92p 18.85p 18.90p 76522
13/01/2014 19.09p 19.09p 18.91p 18.91p 1015
10/01/2014 18.93p 18.96p 18.93p 18.93p 71575
09/01/2014 18.72p 18.85p 18.29p 18.74p 546762
08/01/2014 18.75p 19.34p 18.51p 18.67p 15548
07/01/2014 18.25p 18.79p 17.97p 18.61p 990245
06/01/2014 18.00p 18.79p 17.97p 18.11p 28905
03/01/2014 18.16p 18.16p 17.99p 18.09p 6595
02/01/2014 18.42p 18.42p 18.06p 18.06p 3912447
31/12/2013 18.28p 18.31p 18.16p 18.31p 92
30/12/2013 18.47p 18.47p 18.31p 18.31p 133084
27/12/2013 18.42p 18.42p 18.31p 18.41p 74369
24/12/2013 18.20p 18.29p 17.99p 18.27p 11809
23/12/2013 18.10p 18.16p 17.99p 18.16p 13156
20/12/2013 18.65p 18.65p 17.86p 18.53p 123990
19/12/2013 18.54p 18.54p 18.25p 18.49p 17727
18/12/2013 18.20p 18.20p 18.06p 18.19p 117339
17/12/2013 18.16p 18.16p 18.08p 18.08p 44111
16/12/2013 18.00p 18.76p 17.98p 18.25p 998681
13/12/2013 18.09p 18.09p 17.99p 18.00p 54762
12/12/2013 18.15p 18.20p 18.00p 18.11p 47500
11/12/2013 18.00p 18.77p 17.96p 18.13p 356
10/12/2013 18.04p 18.31p 18.04p 18.15p 7631
09/12/2013 18.19p 18.27p 18.19p 18.27p 32891
06/12/2013 18.02p 18.18p 17.96p 18.18p 119668
05/12/2013 18.10p 18.10p 18.00p 18.00p 87026
04/12/2013 18.77p 18.77p 18.33p 18.33p 98372
03/12/2013 19.00p 19.50p 18.68p 18.68p 339647
02/12/2013 19.07p 19.17p 19.07p 19.15p 280
29/11/2013 19.23p 19.37p 19.13p 19.33p 5166660
28/11/2013 19.36p 19.40p 19.17p 19.28p 23922
27/11/2013 19.26p 19.29p 19.13p 19.29p 380
26/11/2013 19.25p 19.32p 19.13p 19.24p 51401
25/11/2013 18.69p 18.69p 18.26p 18.45p 1214622
22/11/2013 18.52p 18.65p 18.41p 18.65p 11579
21/11/2013 18.31p 18.58p 18.24p 18.52p 36052
20/11/2013 18.51p 18.51p 18.35p 18.39p 10431
19/11/2013 18.85p 18.85p 18.50p 18.50p 56032
18/11/2013 18.50p 18.67p 18.50p 18.67p 163287
15/11/2013 18.50p 18.62p 18.47p 18.50p 50047
14/11/2013 18.46p 18.57p 18.36p 18.55p 62590
13/11/2013 18.26p 18.41p 18.26p 18.41p 36105
12/11/2013 18.67p 18.67p 18.20p 18.31p 369306
11/11/2013 18.72p 18.99p 18.66p 18.93p 546
08/11/2013 19.17p 19.17p 18.86p 18.88p 72734
07/11/2013 19.42p 19.70p 19.17p 19.18p 198012
06/11/2013 19.78p 19.78p 19.77p 19.77p 15540
05/11/2013 19.70p 19.70p 19.50p 19.59p 80309
04/11/2013 19.70p 19.79p 19.52p 19.77p 0
01/11/2013 19.68p 19.79p 19.52p 19.67p 14711
31/10/2013 19.52p 19.78p 19.42p 19.78p 82325
30/10/2013 19.65p 19.87p 19.50p 19.52p 470625
29/10/2013 19.22p 19.51p 19.22p 19.51p 86375
28/10/2013 19.43p 19.43p 19.17p 19.17p 176115
25/10/2013 19.29p 19.38p 19.16p 19.16p 95567
24/10/2013 19.42p 19.42p 19.01p 19.21p 12618
23/10/2013 19.21p 19.21p 19.06p 19.20p 102373
22/10/2013 19.58p 19.58p 19.39p 19.49p 131057
21/10/2013 19.44p 19.55p 19.44p 19.44p 44153
18/10/2013 19.34p 19.37p 19.20p 19.37p 24139
17/10/2013 19.02p 19.49p 19.02p 19.28p 465
16/10/2013 18.80p 19.06p 18.80p 19.06p 10815
15/10/2013 18.65p 18.78p 18.65p 18.78p 78400
14/10/2013 18.45p 18.64p 18.40p 18.64p 118316
11/10/2013 18.40p 19.48p 18.08p 18.58p 0
10/10/2013 18.25p 19.48p 18.08p 18.69p 91
09/10/2013 18.20p 18.33p 18.08p 18.20p 13386
08/10/2013 18.10p 18.33p 18.08p 18.33p 67066
07/10/2013 18.08p 18.23p 18.08p 18.08p 29490
04/10/2013 18.32p 19.38p 18.12p 18.32p 0
03/10/2013 18.59p 19.38p 18.12p 18.32p 33
02/10/2013 18.60p 19.38p 18.12p 18.60p 0
01/10/2013 18.53p 19.38p 18.12p 18.58p 0
30/09/2013 18.32p 19.38p 18.12p 18.32p 5750
27/09/2013 18.66p 19.38p 18.12p 18.58p 4807
26/09/2013 18.57p 19.38p 18.12p 18.57p 293
25/09/2013 18.25p 19.38p 18.12p 18.53p 166847
24/09/2013 18.20p 18.55p 18.12p 18.55p 0
23/09/2013 18.40p 18.40p 18.12p 18.12p 19329
20/09/2013 18.35p 18.75p 18.35p 18.75p 162581
19/09/2013 18.39p 19.13p 17.22p 18.39p 5457
18/09/2013 18.15p 19.13p 17.22p 18.15p 1687
17/09/2013 18.38p 19.13p 17.22p 18.13p 14898
16/09/2013 18.60p 19.13p 18.33p 18.33p 12362
13/09/2013 18.40p 19.13p 18.40p 18.40p 63036
12/09/2013 18.51p 19.13p 18.44p 18.70p 97802
11/09/2013 18.44p 18.47p 18.44p 18.44p 19924
10/09/2013 18.40p 18.43p 17.69p 18.40p 7914
09/09/2013 18.40p 18.43p 17.69p 18.13p 7017
06/09/2013 18.16p 18.43p 17.69p 18.40p 2269
05/09/2013 18.19p 18.19p 17.69p 18.19p 6991
04/09/2013 18.08p 18.08p 17.69p 18.06p 27589
03/09/2013 17.81p 17.81p 17.69p 17.81p 19246
02/09/2013 17.69p 17.80p 17.69p 17.69p 15991
30/08/2013 17.72p 18.60p 17.50p 17.72p 2603
29/08/2013 18.00p 18.60p 17.50p 18.00p 0
28/08/2013 17.55p 18.60p 17.50p 17.95p 216470
27/08/2013 17.76p 17.76p 17.50p 17.50p 181501
23/08/2013 17.55p 17.81p 17.18p 17.81p 589
22/08/2013 17.70p 17.70p 17.18p 17.70p 0
21/08/2013 17.45p 17.45p 17.18p 17.18p 207638
20/08/2013 17.34p 17.38p 17.34p 17.34p 521
19/08/2013 18.10p 18.32p 17.77p 17.83p 21142
16/08/2013 18.08p 18.32p 17.77p 18.08p 0
15/08/2013 18.05p 18.32p 17.77p 18.03p 1987
14/08/2013 18.02p 18.32p 18.02p 18.02p 110213
13/08/2013 18.20p 18.24p 18.19p 18.20p 106
12/08/2013 18.19p 18.24p 18.19p 18.19p 970
09/08/2013 18.10p 18.28p 17.97p 18.10p 772
08/08/2013 18.28p 18.28p 17.97p 18.01p 100
07/08/2013 18.08p 18.25p 17.97p 18.08p 34737
06/08/2013 18.25p 18.25p 17.97p 17.97p 350
05/08/2013 18.25p 18.25p 18.23p 18.25p 11505
02/08/2013 18.25p 18.25p 18.19p 18.25p 10271
01/08/2013 18.05p 18.05p 18.03p 18.05p 37431
31/07/2013 17.90p 17.90p 17.50p 17.90p 57350
30/07/2013 17.84p 17.84p 17.50p 17.84p 47296
29/07/2013 17.50p 17.75p 17.50p 17.75p 4867
26/07/2013 17.50p 17.71p 17.50p 17.50p 8221
25/07/2013 17.25p 18.25p 16.86p 17.50p 744
24/07/2013 17.24p 18.25p 16.86p 17.17p 1635
23/07/2013 16.86p 17.09p 16.86p 17.09p 8886
22/07/2013 16.85p 16.85p 16.45p 16.85p 0
19/07/2013 16.70p 16.70p 16.45p 16.69p 98446
18/07/2013 16.53p 17.50p 15.70p 16.80p 25000
17/07/2013 16.41p 17.50p 15.70p 16.43p 4892
16/07/2013 16.75p 16.89p 15.70p 16.51p 0
15/07/2013 16.68p 16.89p 16.65p 16.68p 700
12/07/2013 16.89p 16.89p 16.65p 16.65p 140329
11/07/2013 16.95p 16.95p 16.85p 16.95p 25153
10/07/2013 16.60p 17.41p 16.00p 16.85p 18
09/07/2013 17.28p 17.41p 16.00p 16.78p 57575
08/07/2013 16.65p 17.41p 16.00p 16.89p 0
05/07/2013 17.01p 17.41p 16.00p 16.75p 8799
04/07/2013 16.32p 17.41p 16.00p 16.78p 0
03/07/2013 16.25p 17.41p 16.00p 16.24p 0
02/07/2013 16.44p 17.41p 16.16p 16.64p 73182
01/07/2013 16.40p 16.65p 16.16p 16.65p 0
28/06/2013 16.50p 16.50p 16.18p 16.24p 79770
27/06/2013 15.98p 16.17p 15.98p 16.17p 10300
26/06/2013 15.74p 16.20p 15.70p 16.00p 12729
25/06/2013 15.81p 16.00p 15.78p 15.78p 255638
24/06/2013 16.10p 16.10p 15.76p 15.85p 12706
21/06/2013 16.39p 16.50p 16.14p 16.14p 150631
20/06/2013 16.98p 16.98p 16.20p 16.20p 734000
19/06/2013 17.60p 17.60p 17.26p 17.26p 11149
18/06/2013 17.32p 17.58p 17.32p 17.58p 97602
17/06/2013 17.50p 17.54p 17.42p 17.48p 8201
14/06/2013 17.30p 17.38p 17.30p 17.30p 6788
13/06/2013 17.30p 17.30p 17.18p 17.30p 6230
12/06/2013 17.31p 17.57p 17.16p 17.42p 16937
11/06/2013 17.15p 17.38p 16.86p 17.24p 30842
10/06/2013 17.25p 17.50p 17.25p 17.50p 49351
07/06/2013 17.38p 17.38p 17.10p 17.10p 1254
06/06/2013 17.51p 17.65p 17.25p 17.48p 0
05/06/2013 17.41p 17.65p 17.39p 17.39p 23838
04/06/2013 17.65p 17.81p 17.65p 17.65p 535000
03/06/2013 17.32p 17.68p 17.32p 17.56p 10617
31/05/2013 17.97p 17.97p 17.62p 17.65p 53444
30/05/2013 17.93p 18.18p 17.93p 18.18p 159422
29/05/2013 18.11p 18.24p 18.10p 18.10p 91
28/05/2013 18.16p 18.42p 18.10p 18.42p 18385

*Close Price adjusted for both dividends and splits