OC Oerlikon Inc Pfaeffikon Corp (0QO3) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. OC Oerlikon Inc Pfaeffikon Corp

Date Open High Low Close* Volume
22/03/2021 779.00p 931.00p 931.00p 779.00p 0
19/03/2021 779.00p 931.00p 931.00p 779.00p 0
18/03/2021 779.00p 931.00p 931.00p 779.00p 0
17/03/2021 779.00p 931.00p 931.00p 779.00p 0
16/03/2021 779.00p 931.00p 931.00p 779.00p 0
15/03/2021 779.00p 931.00p 931.00p 779.00p 0
12/03/2021 779.00p 931.00p 931.00p 779.00p 0
11/03/2021 779.00p 931.00p 931.00p 779.00p 0
10/03/2021 779.00p 931.00p 931.00p 779.00p 0
09/03/2021 779.00p 931.00p 931.00p 779.00p 0
08/03/2021 779.00p 931.00p 931.00p 779.00p 0
05/03/2021 779.00p 931.00p 931.00p 779.00p 0
04/03/2021 779.00p 931.00p 931.00p 779.00p 0
03/03/2021 779.00p 931.00p 931.00p 779.00p 0
02/03/2021 779.00p 931.00p 931.00p 779.00p 0
01/03/2021 779.00p 931.00p 931.00p 779.00p 0
26/02/2021 779.00p 931.00p 931.00p 779.00p 0
25/02/2021 779.00p 931.00p 931.00p 779.00p 0
24/02/2021 779.00p 931.00p 931.00p 779.00p 0
22/02/2021 929.50p 931.00p 931.00p 779.00p 0
19/02/2021 929.50p 931.00p 931.00p 779.00p 0
18/02/2021 929.50p 931.00p 931.00p 779.00p 0
17/02/2021 929.50p 931.00p 931.00p 779.00p 0
16/02/2021 929.50p 931.00p 931.00p 779.00p 0
15/02/2021 929.50p 931.00p 931.00p 779.00p 0
12/02/2021 929.50p 931.00p 931.00p 779.00p 0
11/02/2021 929.50p 931.00p 931.00p 779.00p 0
10/02/2021 929.50p 931.00p 931.00p 779.00p 0
09/02/2021 929.50p 931.00p 931.00p 779.00p 0
08/02/2021 929.50p 931.00p 931.00p 779.00p 0
05/02/2021 929.50p 931.00p 931.00p 779.00p 0
04/02/2021 929.50p 931.00p 931.00p 779.00p 0
03/02/2021 929.50p 931.00p 931.00p 779.00p 0
02/02/2021 929.50p 931.00p 931.00p 779.00p 0
01/02/2021 929.50p 931.00p 931.00p 779.00p 0
29/01/2021 929.50p 931.00p 931.00p 779.00p 0
28/01/2021 929.50p 931.00p 931.00p 779.00p 0
27/01/2021 929.50p 931.00p 931.00p 779.00p 0
26/01/2021 929.50p 931.00p 931.00p 779.00p 0
25/01/2021 929.50p 931.00p 931.00p 779.00p 0
22/01/2021 929.50p 931.00p 931.00p 779.00p 0
21/01/2021 929.50p 931.00p 931.00p 779.00p 0
20/01/2021 929.50p 931.00p 931.00p 779.00p 0
19/01/2021 929.50p 931.00p 931.00p 779.00p 0
18/01/2021 929.50p 931.00p 931.00p 779.00p 0
15/01/2021 929.50p 931.00p 931.00p 779.00p 0
14/01/2021 929.50p 931.00p 931.00p 779.00p 0
13/01/2021 929.50p 931.00p 931.00p 779.00p 0
12/01/2021 929.50p 931.00p 931.00p 779.00p 0
11/01/2021 929.50p 931.00p 923.00p 779.00p 23539
08/01/2021 940.00p 940.00p 928.00p 779.00p 25827
07/01/2021 934.00p 938.00p 927.00p 779.00p 4181
06/01/2021 909.00p 925.50p 906.00p 779.00p 7962
05/01/2021 905.50p 913.00p 901.00p 779.00p 63281
04/01/2021 916.50p 923.00p 901.00p 779.00p 19946
31/12/2020 905.00p 916.00p 916.00p 779.00p 0
30/12/2020 905.00p 916.00p 902.00p 779.00p 20177
24/12/2020 889.50p 893.50p 893.50p 779.00p 0
23/12/2020 889.50p 894.00p 887.00p 779.00p 9194
22/12/2020 883.00p 893.00p 880.50p 779.00p 10957
21/12/2020 888.50p 889.50p 861.50p 779.00p 19296
18/12/2020 885.50p 896.50p 885.00p 779.00p 64595
17/12/2020 880.50p 889.50p 877.50p 779.00p 11869
16/12/2020 889.00p 894.50p 877.00p 779.00p 10421
15/12/2020 875.00p 887.00p 869.00p 779.00p 5918
14/12/2020 873.00p 882.50p 869.50p 779.00p 28122
11/12/2020 870.50p 871.50p 860.00p 779.00p 17571
10/12/2020 875.00p 879.00p 869.00p 779.00p 91640
09/12/2020 867.50p 873.00p 861.50p 779.00p 9784
08/12/2020 863.00p 872.00p 855.00p 779.00p 14556
07/12/2020 874.00p 877.50p 863.50p 779.00p 11849
04/12/2020 862.00p 880.50p 862.00p 779.00p 7168
03/12/2020 866.00p 866.00p 853.00p 779.00p 14034
02/12/2020 863.50p 863.50p 847.50p 779.00p 37055
01/12/2020 863.00p 866.50p 857.00p 779.00p 7672
30/11/2020 875.00p 875.00p 853.50p 779.00p 12187
27/11/2020 868.00p 899.00p 868.00p 779.00p 69524
26/11/2020 855.00p 865.00p 843.50p 779.00p 295371
25/11/2020 858.00p 861.00p 851.00p 779.00p 21047
24/11/2020 835.00p 851.50p 835.00p 779.00p 25422
23/11/2020 821.50p 837.50p 821.50p 779.00p 23435
20/11/2020 810.00p 819.00p 809.00p 779.00p 8572
19/11/2020 802.00p 814.50p 798.00p 779.00p 23337
18/11/2020 791.00p 810.00p 791.00p 779.00p 12854
17/11/2020 803.50p 808.00p 799.00p 779.00p 30276
16/11/2020 784.00p 806.00p 784.00p 779.00p 17053
13/11/2020 780.00p 786.00p 779.00p 779.00p 14525
12/11/2020 760.50p 783.50p 760.50p 779.00p 24310
10/11/2020 775.50p 791.50p 773.00p 1,577.35p 21900
09/11/2020 749.50p 787.00p 746.50p 1,577.35p 33529
06/11/2020 722.00p 737.50p 721.00p 1,577.35p 22383
05/11/2020 716.50p 725.00p 712.50p 1,577.35p 23631
04/11/2020 700.50p 723.00p 700.00p 1,577.35p 33259
03/11/2020 690.00p 708.50p 690.00p 1,577.35p 119957
02/11/2020 638.50p 672.00p 637.00p 1,577.35p 20725
30/10/2020 630.00p 635.50p 624.00p 1,577.35p 42147
29/10/2020 634.00p 635.50p 622.50p 1,577.35p 121043
28/10/2020 642.50p 642.50p 625.50p 1,577.35p 161654
27/10/2020 672.50p 672.50p 658.50p 1,577.35p 43057
26/10/2020 680.00p 690.00p 671.50p 1,577.35p 52572
23/10/2020 693.00p 703.50p 690.50p 1,577.35p 76908
22/10/2020 685.50p 694.50p 678.50p 1,577.35p 93358
21/10/2020 706.50p 706.50p 688.50p 1,577.35p 106153
20/10/2020 705.00p 711.50p 702.50p 1,577.35p 49467
19/10/2020 722.00p 728.00p 707.50p 1,577.35p 70524
16/10/2020 716.50p 724.00p 710.00p 1,577.35p 48040
15/10/2020 729.50p 729.50p 706.00p 1,577.35p 32892
14/10/2020 732.50p 738.50p 732.50p 1,577.35p 17862
13/10/2020 740.00p 743.00p 730.00p 1,577.35p 47710
12/10/2020 753.50p 753.50p 747.50p 1,577.35p 3793
09/10/2020 750.00p 758.00p 748.00p 1,577.35p 15231
08/10/2020 735.00p 746.00p 735.00p 1,577.35p 4597
07/10/2020 754.00p 754.00p 739.50p 1,577.35p 36603
06/10/2020 742.50p 753.50p 740.50p 1,577.35p 16100
05/10/2020 741.50p 742.50p 734.00p 1,577.35p 212016
02/10/2020 736.00p 737.00p 729.50p 1,577.35p 24195
01/10/2020 741.50p 743.00p 735.00p 1,577.35p 16646
30/09/2020 726.50p 736.50p 726.50p 1,577.35p 21660
29/09/2020 733.50p 738.50p 727.50p 1,577.35p 27811
28/09/2020 740.00p 740.00p 740.00p 1,577.35p 5222
25/09/2020 736.00p 736.00p 717.50p 1,577.35p 6247
24/09/2020 738.50p 743.00p 731.00p 1,577.35p 14293
23/09/2020 760.50p 760.50p 750.50p 1,577.35p 20428
22/09/2020 765.00p 765.00p 755.00p 1,577.35p 10787
21/09/2020 785.00p 785.00p 757.00p 1,577.35p 21181
18/09/2020 794.00p 794.00p 786.00p 1,577.35p 47181
17/09/2020 787.50p 798.00p 785.50p 1,577.35p 17535
16/09/2020 801.50p 803.00p 793.50p 1,577.35p 182974
15/09/2020 809.50p 811.00p 802.50p 1,577.35p 3793
14/09/2020 820.50p 821.50p 809.50p 1,577.35p 17286
11/09/2020 808.50p 811.50p 804.00p 1,577.35p 15485
10/09/2020 819.00p 820.00p 815.50p 1,577.35p 6842
09/09/2020 820.50p 824.50p 813.00p 1,577.35p 31346
08/09/2020 819.50p 822.00p 811.50p 1,577.35p 1971
07/09/2020 836.50p 839.00p 836.00p 1,577.35p 5699
04/09/2020 833.50p 834.00p 808.00p 1,577.35p 55246
03/09/2020 843.50p 843.50p 822.00p 1,577.35p 7332
02/09/2020 839.50p 844.00p 831.00p 1,577.35p 22256
01/09/2020 831.50p 836.50p 822.00p 1,577.35p 17754
28/08/2020 830.00p 831.50p 827.00p 1,577.35p 8768
27/08/2020 845.00p 852.50p 843.00p 1,577.35p 25327
26/08/2020 838.50p 853.00p 838.00p 1,577.35p 12512
25/08/2020 844.00p 844.00p 841.00p 1,577.35p 8019
24/08/2020 846.50p 847.00p 837.00p 1,577.35p 20180
21/08/2020 828.50p 828.50p 823.50p 1,577.35p 10987
20/08/2020 835.00p 835.00p 829.00p 1,577.35p 4591
19/08/2020 843.00p 845.00p 838.00p 1,577.35p 18021
18/08/2020 833.50p 848.00p 833.50p 1,577.35p 27045
17/08/2020 837.50p 846.00p 835.00p 1,577.35p 23054
14/08/2020 843.00p 845.00p 838.00p 1,577.35p 16338
13/08/2020 847.50p 861.00p 847.50p 1,577.35p 19666
12/08/2020 852.00p 862.00p 850.00p 1,577.35p 5839
11/08/2020 839.00p 852.50p 837.50p 1,577.35p 105734
10/08/2020 823.50p 827.50p 823.50p 1,577.35p 3542
07/08/2020 794.50p 811.00p 794.50p 1,577.35p 33041
06/08/2020 801.00p 801.00p 783.50p 1,577.35p 23033
05/08/2020 797.00p 801.00p 794.00p 1,577.35p 18541
04/08/2020 794.00p 804.50p 790.00p 1,577.35p 14621
03/08/2020 768.50p 780.00p 768.50p 1,577.35p 46000
31/07/2020 766.00p 768.00p 764.50p 1,577.35p 10907
30/07/2020 766.50p 766.50p 750.00p 1,577.35p 5069
29/07/2020 772.00p 775.50p 765.00p 1,577.35p 22429
28/07/2020 785.50p 785.50p 775.00p 1,577.35p 13216
27/07/2020 769.50p 785.50p 768.50p 1,577.35p 26015
24/07/2020 776.00p 776.00p 767.00p 1,577.35p 16536
23/07/2020 795.50p 801.50p 787.00p 1,577.35p 60079
22/07/2020 799.50p 801.00p 782.00p 1,577.35p 28776
21/07/2020 789.50p 800.00p 789.00p 1,577.35p 11473
20/07/2020 787.00p 800.50p 787.00p 1,577.35p 76818
17/07/2020 798.50p 798.50p 790.00p 1,577.35p 30972
16/07/2020 814.50p 814.50p 798.50p 1,577.35p 37407
15/07/2020 809.50p 817.00p 799.50p 1,577.35p 154617
14/07/2020 788.50p 801.47p 780.00p 1,577.35p 63639
13/07/2020 802.50p 810.50p 796.00p 1,577.35p 92952
10/07/2020 786.00p 795.00p 784.00p 1,577.35p 23564
09/07/2020 796.50p 806.50p 782.00p 1,577.35p 126869
08/07/2020 787.00p 795.50p 783.00p 1,577.35p 133016
07/07/2020 784.00p 793.50p 784.00p 1,577.35p 37335
06/07/2020 775.50p 792.00p 775.50p 1,577.35p 49475
03/07/2020 765.00p 768.50p 763.00p 1,577.35p 5571
02/07/2020 772.50p 773.00p 762.50p 1,577.35p 36416
01/07/2020 767.50p 776.50p 757.00p 1,577.35p 68505
29/06/2020 752.50p 778.00p 752.50p 1,577.35p 161627
26/06/2020 747.50p 756.00p 742.50p 1,577.35p 4238
25/06/2020 751.50p 751.50p 742.00p 1,577.35p 5619
24/06/2020 794.95p 794.95p 778.00p 1,577.35p 171586
23/06/2020 784.50p 791.00p 783.00p 1,577.35p 62416
22/06/2020 766.50p 775.50p 763.35p 1,577.35p 234992
19/06/2020 776.50p 776.50p 761.00p 1,577.35p 8093
18/06/2020 773.00p 776.00p 760.45p 1,577.35p 87680
17/06/2020 794.00p 794.00p 774.50p 1,577.35p 7002
16/06/2020 775.00p 796.00p 775.00p 1,577.35p 4708
15/06/2020 722.00p 745.25p 719.00p 1,577.35p 24966
12/06/2020 736.30p 758.70p 736.30p 1,577.35p 19542
11/06/2020 768.50p 777.00p 755.00p 1,577.35p 12413
10/06/2020 814.50p 816.50p 793.20p 1,577.35p 35315
09/06/2020 859.50p 859.50p 815.00p 1,577.35p 64547
08/06/2020 860.00p 877.00p 856.45p 1,577.35p 24535
05/06/2020 843.50p 853.00p 843.00p 1,577.35p 31707
04/06/2020 823.00p 842.50p 820.50p 1,577.35p 20181

*Close Price adjusted for both dividends and splits