Repsol YPF SA (0NQG) Share Price

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

Date Open High Low Close* Volume
24/05/2013 18.10p 18.10p 17.83p 17.83p 167169
23/05/2013 17.91p 18.04p 17.89p 18.04p 1588
22/05/2013 18.10p 18.24p 18.10p 18.21p 5992
21/05/2013 18.33p 18.33p 18.12p 18.12p 10100
20/05/2013 18.50p 18.50p 18.33p 18.33p 16000
17/05/2013 18.49p 18.49p 18.39p 18.39p 45927
16/05/2013 18.50p 18.50p 18.43p 18.43p 2678
15/05/2013 18.28p 18.43p 18.27p 18.43p 118096
14/05/2013 18.07p 19.13p 17.93p 18.20p 0
13/05/2013 18.03p 18.03p 17.96p 18.03p 3800
10/05/2013 18.22p 18.32p 17.90p 17.90p 88149
09/05/2013 18.47p 18.47p 18.33p 18.41p 219280
08/05/2013 18.20p 18.25p 18.01p 18.22p 53248
07/05/2013 17.94p 18.08p 17.94p 18.08p 24496
03/05/2013 18.00p 18.25p 17.82p 18.05p 622199
02/05/2013 17.98p 17.98p 17.76p 17.76p 30600
01/05/2013 17.78p 17.78p 17.77p 17.77p 0
30/04/2013 17.78p 17.78p 17.77p 17.78p 6250
29/04/2013 17.41p 17.82p 17.41p 17.82p 400
26/04/2013 17.16p 17.45p 17.16p 17.45p 22464
25/04/2013 17.49p 17.50p 17.39p 17.49p 250
24/04/2013 17.15p 17.47p 17.15p 17.39p 44667
23/04/2013 16.75p 17.06p 16.68p 16.94p 649
22/04/2013 16.53p 16.78p 16.53p 16.78p 10556
19/04/2013 16.33p 16.33p 16.15p 16.15p 43658
18/04/2013 16.10p 16.33p 16.10p 16.33p 5035
17/04/2013 16.55p 16.55p 16.06p 16.06p 21865
16/04/2013 16.64p 16.98p 16.60p 16.64p 0
15/04/2013 16.87p 16.98p 16.60p 16.60p 9112
12/04/2013 17.08p 17.08p 16.83p 16.83p 2400
11/04/2013 16.90p 16.93p 16.64p 16.90p 0
10/04/2013 16.64p 16.93p 16.64p 16.90p 3068
09/04/2013 16.13p 16.65p 16.13p 16.53p 329764
08/04/2013 16.12p 16.15p 15.98p 15.98p 23665
05/04/2013 15.97p 15.97p 15.82p 15.94p 110389
04/04/2013 15.97p 15.97p 15.86p 15.97p 7583
03/04/2013 16.26p 16.26p 15.86p 16.02p 205273
02/04/2013 15.98p 16.23p 15.91p 16.23p 2606
28/03/2013 15.97p 15.97p 15.84p 15.84p 62441
27/03/2013 15.98p 15.98p 15.87p 15.97p 132
26/03/2013 16.11p 16.17p 16.02p 16.10p 57391
25/03/2013 16.94p 16.94p 16.11p 16.19p 4393
22/03/2013 16.61p 16.87p 16.61p 16.85p 8289
21/03/2013 16.67p 16.93p 16.59p 16.93p 0
20/03/2013 16.84p 16.91p 16.59p 16.64p 11538
19/03/2013 16.81p 16.81p 16.56p 16.56p 488
18/03/2013 16.80p 16.92p 16.79p 16.80p 35416
15/03/2013 17.38p 17.38p 16.97p 17.30p 11361
14/03/2013 17.08p 17.32p 16.97p 17.32p 0
13/03/2013 17.01p 17.01p 16.97p 17.01p 63
12/03/2013 17.22p 17.22p 16.95p 16.95p 8721
11/03/2013 17.30p 17.30p 17.05p 17.05p 7720
08/03/2013 16.91p 17.41p 16.91p 17.41p 45451
07/03/2013 16.84p 16.92p 16.84p 16.84p 100283
06/03/2013 16.95p 17.06p 16.95p 16.95p 25437
05/03/2013 16.93p 16.94p 16.93p 16.93p 177858
04/03/2013 16.40p 16.64p 16.26p 16.64p 0
01/03/2013 16.27p 16.34p 16.26p 16.26p 3519
28/02/2013 16.33p 16.49p 16.00p 16.49p 46100
27/02/2013 16.03p 16.24p 15.74p 16.24p 70546
26/02/2013 15.34p 15.68p 15.26p 15.31p 347136
25/02/2013 15.67p 15.98p 15.67p 15.98p 2004
22/02/2013 15.32p 15.55p 15.32p 15.55p 4394
21/02/2013 15.43p 15.43p 15.19p 15.19p 504
20/02/2013 15.78p 15.78p 15.52p 15.52p 440
19/02/2013 15.53p 15.76p 15.53p 15.76p 21315
18/02/2013 15.28p 15.49p 15.20p 15.49p 4470
15/02/2013 15.55p 15.55p 15.29p 15.29p 61438
14/02/2013 15.91p 16.04p 15.67p 15.91p 0
13/02/2013 16.02p 16.04p 16.01p 16.02p 1708
12/02/2013 15.72p 15.94p 15.72p 15.94p 3222
11/02/2013 15.88p 15.89p 15.64p 15.64p 435
08/02/2013 15.65p 16.11p 15.65p 16.11p 42682
07/02/2013 15.98p 16.07p 15.75p 15.75p 4918
06/02/2013 15.90p 15.97p 15.83p 15.90p 83980
05/02/2013 15.75p 15.98p 15.55p 15.98p 100
04/02/2013 16.40p 16.40p 15.67p 15.67p 34419
01/02/2013 16.27p 16.32p 16.26p 16.26p 150
31/01/2013 17.00p 17.00p 16.03p 16.26p 700
30/01/2013 17.25p 17.25p 16.99p 16.99p 0
29/01/2013 17.21p 17.21p 17.12p 17.20p 51715
28/01/2013 17.50p 17.50p 17.20p 17.20p 8295
25/01/2013 17.05p 17.64p 17.05p 17.64p 10
24/01/2013 17.08p 17.08p 16.98p 17.08p 1131
23/01/2013 17.18p 17.18p 17.06p 17.18p 50015
22/01/2013 17.11p 17.15p 17.09p 17.09p 140
21/01/2013 16.89p 17.15p 16.89p 17.15p 350
18/01/2013 16.99p 18.00p 16.82p 16.84p 198973
17/01/2013 16.74p 17.30p 15.43p 16.97p 0
16/01/2013 16.67p 17.30p 15.43p 16.67p 0
15/01/2013 16.40p 17.30p 15.43p 16.65p 0
14/01/2013 16.33p 17.30p 16.33p 16.44p 0
11/01/2013 16.53p 16.55p 16.53p 16.53p 16200
10/01/2013 16.24p 16.47p 16.24p 16.47p 300
09/01/2013 16.01p 16.25p 16.01p 16.25p 5648
08/01/2013 15.94p 16.09p 15.94p 16.09p 468
07/01/2013 15.98p 16.00p 15.98p 15.98p 27513
04/01/2013 15.98p 15.98p 15.97p 15.98p 51186
03/01/2013 15.88p 15.92p 15.85p 15.88p 203856
02/01/2013 15.76p 16.46p 15.75p 15.98p 14029846
31/12/2012 15.22p 16.48p 15.22p 15.44p 0
28/12/2012 16.01p 16.48p 15.52p 15.52p 0
27/12/2012 16.24p 16.48p 15.98p 16.00p 0
24/12/2012 16.39p 16.48p 16.31p 16.39p 0
21/12/2012 16.33p 16.48p 16.31p 16.31p 93519
20/12/2012 16.47p 16.47p 16.22p 16.22p 33470
19/12/2012 16.27p 16.52p 16.27p 16.50p 138720
18/12/2012 16.15p 16.18p 15.85p 16.15p 32803
17/12/2012 15.98p 16.43p 15.98p 15.98p 0
14/12/2012 16.09p 16.43p 16.08p 16.09p 52987
13/12/2012 16.08p 16.11p 15.98p 16.08p 61539
12/12/2012 16.01p 16.03p 16.01p 16.01p 12154
11/12/2012 15.76p 16.03p 15.76p 15.98p 8292
10/12/2012 15.78p 15.78p 15.55p 15.55p 52057
07/12/2012 16.25p 16.30p 15.75p 15.75p 0
06/12/2012 16.30p 16.30p 16.14p 16.30p 70889
05/12/2012 16.47p 17.16p 16.22p 16.23p 0
04/12/2012 16.22p 17.16p 16.22p 16.41p 0
03/12/2012 16.45p 16.45p 16.22p 16.22p 10981
30/11/2012 16.50p 16.50p 16.23p 16.23p 4481
29/11/2012 16.51p 16.65p 16.50p 16.50p 1254
28/11/2012 16.05p 16.30p 16.05p 16.30p 8930
27/11/2012 16.72p 16.72p 16.39p 16.44p 17218
26/11/2012 16.67p 16.67p 16.55p 16.67p 4820
23/11/2012 16.67p 16.73p 16.34p 16.67p 0
22/11/2012 16.42p 16.73p 16.34p 16.67p 2879
21/11/2012 16.13p 16.37p 16.13p 16.35p 128759
20/11/2012 15.95p 16.18p 15.75p 16.18p 12397
19/11/2012 15.75p 16.10p 15.75p 15.98p 41634
16/11/2012 15.72p 15.76p 15.65p 15.65p 4088
15/11/2012 15.10p 15.77p 15.10p 15.77p 2502
14/11/2012 15.29p 15.30p 15.23p 15.29p 175742
13/11/2012 15.03p 15.25p 14.94p 15.25p 7500
12/11/2012 15.20p 15.20p 15.07p 15.20p 52679
09/11/2012 15.09p 15.30p 14.98p 15.30p 286299
08/11/2012 15.25p 15.31p 15.05p 15.06p 8250
07/11/2012 15.66p 15.66p 14.99p 15.01p 13500

*Close Price adjusted for both dividends and splits