Opmobility (0NW1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Opmobility

Date Open High Low Close* Volume
20/02/2018 35.78p 35.70p 35.70p 34.94p 0
19/02/2018 35.78p 35.70p 35.70p 34.94p 0
16/02/2018 35.78p 35.70p 35.70p 34.94p 0
15/02/2018 35.78p 35.70p 35.70p 34.94p 0
14/02/2018 35.78p 35.70p 35.70p 34.94p 0
13/02/2018 35.78p 35.70p 35.70p 34.94p 0
12/02/2018 35.78p 35.70p 35.70p 34.94p 0
09/02/2018 35.78p 35.70p 35.70p 34.94p 0
08/02/2018 35.78p 35.70p 35.70p 34.94p 0
07/02/2018 35.78p 35.70p 35.70p 34.94p 0
06/02/2018 35.78p 35.70p 35.70p 34.94p 0
05/02/2018 35.78p 35.70p 35.70p 34.94p 0
02/02/2018 35.78p 35.70p 35.70p 34.94p 0
01/02/2018 35.78p 35.70p 35.70p 34.94p 0
31/01/2018 35.78p 35.70p 35.70p 34.94p 0
30/01/2018 35.78p 35.70p 35.70p 34.94p 0
29/01/2018 35.78p 35.70p 35.70p 34.94p 0
26/01/2018 35.78p 35.70p 35.70p 34.94p 0
25/01/2018 35.78p 35.70p 35.70p 34.94p 0
24/01/2018 35.78p 35.70p 35.70p 34.94p 0
23/01/2018 35.78p 35.70p 35.70p 34.94p 0
22/01/2018 35.78p 35.70p 35.70p 34.94p 0
19/01/2018 35.78p 35.70p 35.70p 34.94p 0
18/01/2018 35.78p 35.70p 35.70p 34.94p 0
17/01/2018 35.78p 35.70p 35.70p 34.94p 0
16/01/2018 35.78p 35.70p 35.70p 34.94p 0
15/01/2018 35.78p 35.70p 35.70p 34.94p 0
12/01/2018 35.78p 35.70p 35.70p 34.94p 0
11/01/2018 35.78p 35.70p 35.70p 34.94p 0
10/01/2018 35.78p 35.70p 35.70p 34.94p 0
09/01/2018 35.78p 35.70p 35.70p 34.94p 0
08/01/2018 35.78p 35.70p 35.70p 34.94p 0
05/01/2018 35.78p 35.70p 35.70p 34.94p 0
04/01/2018 35.78p 35.70p 35.70p 34.94p 0
03/01/2018 35.78p 35.70p 35.70p 34.94p 0
02/01/2018 35.78p 35.70p 35.70p 34.94p 0
29/12/2017 35.78p 35.70p 35.70p 34.94p 0
28/12/2017 35.78p 35.70p 35.70p 34.94p 0
27/12/2017 35.78p 35.70p 35.70p 34.94p 0
22/12/2017 35.78p 35.70p 35.70p 34.94p 0
21/12/2017 35.78p 35.70p 35.70p 34.94p 0
20/12/2017 35.78p 35.70p 35.70p 34.94p 0
19/12/2017 35.78p 35.70p 35.70p 34.94p 0
18/12/2017 35.78p 35.70p 35.70p 34.94p 0
15/12/2017 35.78p 35.70p 35.70p 34.94p 0
14/12/2017 35.78p 35.70p 35.70p 34.94p 0
13/12/2017 35.78p 35.70p 35.70p 34.94p 0
12/12/2017 35.78p 35.70p 35.70p 34.94p 0
11/12/2017 35.78p 35.70p 35.70p 34.94p 0
08/12/2017 35.78p 35.70p 35.70p 34.94p 0
07/12/2017 35.78p 35.70p 35.70p 34.94p 0
06/12/2017 35.78p 35.70p 35.70p 34.94p 0
05/12/2017 35.78p 35.70p 35.70p 34.94p 0
04/12/2017 35.78p 35.70p 35.70p 34.94p 0
01/12/2017 35.78p 35.70p 35.70p 34.94p 0
30/11/2017 35.78p 35.70p 35.70p 34.94p 0
29/11/2017 35.78p 35.70p 35.70p 34.94p 0
28/11/2017 35.78p 35.70p 35.70p 34.94p 0
27/11/2017 35.78p 35.86p 35.56p 34.94p 21625
24/11/2017 35.53p 35.64p 35.53p 34.94p 2937
23/11/2017 35.49p 35.65p 35.49p 34.94p 7583
22/11/2017 35.47p 35.55p 35.35p 34.94p 20104
21/11/2017 35.37p 35.38p 34.94p 34.94p 15990
20/11/2017 34.75p 35.22p 34.64p 34.94p 25532

*Close Price adjusted for both dividends and splits