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
03/06/2020 808.50p 834.50p 808.50p 1,577.35p 10794
02/06/2020 799.50p 802.00p 790.50p 1,577.35p 6827
01/06/2020 782.50p 777.50p 777.50p 1,577.35p 0
29/05/2020 782.50p 782.50p 776.50p 1,577.35p 8303
28/05/2020 801.00p 801.00p 787.00p 1,577.35p 27357
27/05/2020 778.50p 800.50p 776.00p 1,577.35p 12741
26/05/2020 746.00p 774.00p 746.00p 1,577.35p 32819
22/05/2020 736.00p 736.00p 731.50p 1,577.35p 6512
21/05/2020 723.50p 735.00p 735.00p 1,577.35p 0
20/05/2020 723.50p 738.00p 715.50p 1,577.35p 10763
19/05/2020 728.00p 728.00p 721.50p 1,577.35p 15836
18/05/2020 687.00p 700.00p 687.00p 1,577.35p 21452
15/05/2020 664.50p 669.00p 664.50p 1,577.35p 7549
14/05/2020 657.25p 657.25p 636.00p 1,577.35p 11835
13/05/2020 665.00p 680.00p 660.00p 1,577.35p 8517
12/05/2020 686.50p 686.50p 686.50p 1,577.35p 1800
11/05/2020 718.50p 718.50p 696.50p 1,577.35p 6386
07/05/2020 670.00p 670.00p 660.00p 1,577.35p 19806
06/05/2020 692.50p 697.00p 690.00p 1,577.35p 7018
05/05/2020 690.50p 693.00p 683.00p 1,577.35p 2723
01/05/2020 740.00p 731.00p 731.00p 1,577.35p 0
30/04/2020 740.00p 740.00p 731.00p 1,577.35p 4933
29/04/2020 697.50p 730.50p 697.50p 1,577.35p 11047
28/04/2020 708.00p 708.00p 708.00p 1,577.35p 3738
27/04/2020 712.00p 712.00p 691.50p 1,577.35p 75821
24/04/2020 688.50p 703.50p 687.00p 1,577.35p 9859
23/04/2020 683.00p 699.50p 683.00p 1,577.35p 41039
22/04/2020 696.50p 696.50p 681.00p 1,577.35p 46650
21/04/2020 729.00p 729.00p 699.50p 1,577.35p 3774
20/04/2020 741.00p 741.00p 725.50p 1,577.35p 6126
17/04/2020 724.50p 731.50p 721.50p 1,577.35p 13458
16/04/2020 702.50p 702.50p 686.00p 1,577.35p 22246
15/04/2020 735.50p 735.50p 692.50p 1,577.35p 60598
14/04/2020 768.00p 768.00p 752.00p 1,577.35p 6858
09/04/2020 764.50p 777.50p 751.00p 1,577.35p 48332
08/04/2020 806.50p 806.50p 787.00p 1,577.35p 108322
07/04/2020 839.00p 839.00p 813.30p 1,577.35p 16281
06/04/2020 793.00p 821.50p 783.50p 1,577.35p 13379
03/04/2020 764.00p 764.50p 755.50p 1,577.35p 19285
02/04/2020 746.00p 764.00p 737.00p 1,577.35p 28286
01/04/2020 767.00p 770.00p 755.00p 1,577.35p 7576
31/03/2020 785.50p 797.00p 764.00p 1,577.35p 39024
30/03/2020 737.00p 756.00p 707.00p 1,577.35p 27158
27/03/2020 778.50p 778.50p 727.50p 1,577.35p 28664
26/03/2020 753.00p 768.00p 745.00p 1,577.35p 101792
25/03/2020 728.00p 755.50p 706.00p 1,577.35p 32518
24/03/2020 661.35p 695.25p 661.35p 1,577.35p 44068
23/03/2020 623.50p 666.00p 606.50p 1,577.35p 48815
20/03/2020 662.50p 686.00p 637.00p 1,577.35p 67042
19/03/2020 613.00p 637.50p 597.00p 1,577.35p 19892
18/03/2020 588.00p 592.50p 572.50p 1,577.35p 200153
17/03/2020 577.00p 618.50p 573.00p 1,577.35p 105443
16/03/2020 554.50p 584.00p 531.00p 1,577.35p 59566
13/03/2020 620.00p 637.00p 572.00p 1,577.35p 50042
12/03/2020 637.00p 651.50p 603.00p 1,577.35p 482212
11/03/2020 695.00p 718.00p 684.50p 1,577.35p 31477
10/03/2020 700.00p 726.50p 684.50p 1,577.35p 24168
09/03/2020 683.50p 718.50p 683.50p 1,577.35p 44080
06/03/2020 756.50p 760.00p 738.50p 1,577.35p 450795
05/03/2020 820.00p 820.00p 765.00p 1,577.35p 50491
04/03/2020 869.50p 870.00p 810.00p 1,577.35p 38350
03/03/2020 871.00p 897.75p 865.00p 1,577.35p 186452
02/03/2020 890.00p 911.00p 854.00p 1,577.35p 43215
28/02/2020 884.50p 896.75p 882.50p 1,577.35p 28603
27/02/2020 938.50p 940.00p 911.00p 1,577.35p 29876
26/02/2020 936.00p 956.50p 932.00p 1,577.35p 6808
25/02/2020 977.50p 977.50p 950.50p 1,577.35p 16672
24/02/2020 945.00p 967.50p 945.00p 1,577.35p 46570
21/02/2020 1,025.00p 1,028.00p 1,016.00p 1,577.35p 19058
20/02/2020 1,056.00p 1,056.00p 1,046.00p 1,577.35p 446463
19/02/2020 1,050.00p 1,056.00p 1,049.00p 1,577.35p 8602
18/02/2020 1,055.00p 1,055.00p 1,036.00p 1,577.35p 30526
17/02/2020 1,069.00p 1,070.00p 1,062.00p 1,577.35p 11267
14/02/2020 1,075.00p 1,076.00p 1,064.00p 1,577.35p 32518
13/02/2020 1,066.00p 1,074.00p 1,061.00p 1,577.35p 13509
12/02/2020 1,071.00p 1,078.00p 1,063.00p 1,577.35p 12824
11/02/2020 1,060.00p 1,065.00p 1,049.00p 1,577.35p 11372
10/02/2020 1,044.10p 1,056.00p 1,044.00p 1,577.35p 5804
07/02/2020 1,065.00p 1,065.00p 1,034.00p 1,577.35p 16327
06/02/2020 1,078.00p 1,085.00p 1,067.00p 1,577.35p 16875
05/02/2020 1,050.00p 1,074.00p 1,050.00p 1,577.35p 31890
04/02/2020 1,033.00p 1,050.00p 1,033.00p 1,577.35p 3594
03/02/2020 1,034.00p 1,034.00p 1,020.00p 1,577.35p 9510
31/01/2020 1,062.00p 1,062.00p 1,029.00p 1,577.35p 12332
30/01/2020 1,045.00p 1,051.00p 1,040.00p 1,577.35p 9603
29/01/2020 1,041.00p 1,057.00p 1,041.00p 1,577.35p 12143
28/01/2020 1,041.00p 1,049.00p 1,041.00p 1,577.35p 12814
27/01/2020 1,054.00p 1,054.00p 1,037.00p 1,577.35p 37122
24/01/2020 1,060.00p 1,075.00p 1,058.00p 1,577.35p 24140
23/01/2020 1,082.00p 1,083.75p 1,048.50p 1,577.35p 32455
22/01/2020 1,103.00p 1,106.00p 1,084.20p 1,577.35p 46711
21/01/2020 1,115.00p 1,115.00p 1,096.00p 1,577.35p 53205
20/01/2020 1,115.00p 1,121.00p 1,115.00p 1,577.35p 34065
17/01/2020 1,118.00p 1,119.00p 1,107.00p 1,577.35p 31740
16/01/2020 1,120.00p 1,120.00p 1,109.00p 1,577.35p 13065
15/01/2020 1,125.00p 1,126.00p 1,113.00p 1,577.35p 13051
14/01/2020 1,129.00p 1,129.00p 1,119.00p 1,577.35p 81928
13/01/2020 1,116.00p 1,118.00p 1,108.00p 1,577.35p 4743
10/01/2020 1,126.00p 1,133.00p 1,121.00p 1,577.35p 6033
09/01/2020 1,143.00p 1,146.90p 1,125.00p 1,577.35p 22341
08/01/2020 1,129.00p 1,133.00p 1,124.00p 1,577.35p 21594
07/01/2020 1,133.00p 1,142.00p 1,129.00p 1,577.35p 17375
06/01/2020 1,123.50p 1,125.00p 1,107.00p 1,577.35p 63329
03/01/2020 1,141.00p 1,147.00p 1,129.00p 1,577.35p 24582
02/01/2020 1,143.00p 1,140.00p 1,140.00p 1,577.35p 0
31/12/2019 1,143.00p 1,140.00p 1,140.00p 1,577.35p 0
30/12/2019 1,143.00p 1,143.00p 1,135.00p 1,577.35p 13118
27/12/2019 1,153.00p 1,154.00p 1,145.50p 1,577.35p 23426
24/12/2019 1,133.00p 1,143.00p 1,143.00p 1,577.35p 0
23/12/2019 1,133.00p 1,143.00p 1,128.00p 1,577.35p 3365
20/12/2019 1,130.30p 1,130.30p 1,119.00p 1,577.35p 6105
19/12/2019 1,140.00p 1,143.00p 1,128.00p 1,577.35p 3536
18/12/2019 1,144.00p 1,146.70p 1,140.00p 1,577.35p 6720
17/12/2019 1,154.00p 1,154.40p 1,145.00p 1,577.35p 23244
16/12/2019 1,162.00p 1,165.00p 1,149.00p 1,577.35p 29643
13/12/2019 1,146.00p 1,153.00p 1,137.80p 1,577.35p 35395
12/12/2019 1,136.25p 1,143.00p 1,132.75p 1,577.35p 12796
11/12/2019 1,119.00p 1,127.00p 1,118.00p 1,577.35p 6951
10/12/2019 1,119.00p 1,119.00p 1,103.00p 1,577.35p 7335
09/12/2019 1,125.25p 1,130.00p 1,123.75p 1,577.35p 15699
06/12/2019 1,118.00p 1,122.75p 1,108.75p 1,577.35p 13145
05/12/2019 1,106.00p 1,120.00p 1,106.00p 1,577.35p 9055
04/12/2019 1,091.00p 1,107.00p 1,091.00p 1,577.35p 97138
03/12/2019 1,107.00p 1,112.00p 1,084.00p 1,577.35p 21957
02/12/2019 1,122.00p 1,125.00p 1,104.00p 1,577.35p 6163
29/11/2019 1,123.00p 1,123.00p 1,114.00p 1,577.35p 7697
28/11/2019 1,119.00p 1,124.00p 1,119.00p 1,577.35p 6749
27/11/2019 1,133.00p 1,133.75p 1,121.00p 1,577.35p 29190
26/11/2019 1,130.00p 1,130.00p 1,117.00p 1,577.35p 16121
25/11/2019 1,114.00p 1,121.00p 1,110.00p 1,577.35p 18283
22/11/2019 1,103.00p 1,109.00p 1,094.50p 1,577.35p 14835
21/11/2019 1,078.00p 1,092.00p 1,078.00p 1,577.35p 19635
20/11/2019 1,089.00p 1,096.75p 1,086.00p 1,577.35p 11633
19/11/2019 1,108.40p 1,119.00p 1,105.80p 1,577.35p 29281
18/11/2019 1,103.75p 1,106.00p 1,083.00p 1,577.35p 55733
15/11/2019 1,078.00p 1,096.00p 1,076.20p 1,577.35p 20312
14/11/2019 1,073.00p 1,080.00p 1,073.00p 1,577.35p 7922
13/11/2019 1,090.80p 1,090.80p 1,074.90p 1,577.35p 21125
12/11/2019 1,101.75p 1,104.80p 1,086.25p 1,577.35p 40415
11/11/2019 1,090.00p 1,101.00p 1,084.00p 1,577.35p 25417
08/11/2019 1,072.25p 1,088.00p 1,072.25p 1,577.35p 13247
07/11/2019 1,087.75p 1,102.00p 1,081.10p 1,577.35p 61344
06/11/2019 1,068.50p 1,069.00p 1,061.00p 1,577.35p 12492
05/11/2019 1,075.00p 1,107.00p 1,045.00p 1,577.35p 130562
04/11/2019 1,031.00p 1,050.00p 1,031.00p 1,577.35p 55967
01/11/2019 1,018.75p 1,018.75p 1,001.00p 1,577.35p 70342
31/10/2019 1,015.00p 1,018.00p 1,002.25p 1,577.35p 62824
30/10/2019 1,020.00p 1,020.00p 994.25p 1,577.35p 71574
29/10/2019 1,026.00p 1,033.00p 1,013.00p 1,577.35p 33188
28/10/2019 1,029.00p 1,048.00p 1,029.00p 1,577.35p 79032
25/10/2019 1,017.50p 1,024.00p 1,014.00p 1,577.35p 18193
24/10/2019 1,024.00p 1,024.00p 1,013.00p 1,577.35p 15762
23/10/2019 1,013.00p 1,024.60p 1,013.00p 1,577.35p 48113
22/10/2019 1,023.00p 1,023.00p 1,000.80p 1,577.35p 30269
21/10/2019 1,012.00p 1,019.00p 1,007.00p 1,577.35p 7690
18/10/2019 1,004.00p 1,007.50p 986.50p 1,577.35p 29459
17/10/2019 1,019.75p 1,027.00p 1,003.25p 1,577.35p 36698
16/10/2019 1,001.00p 1,008.00p 992.00p 1,577.35p 144227
15/10/2019 995.50p 1,013.75p 988.50p 1,577.35p 9331
14/10/2019 989.50p 994.00p 975.50p 1,577.35p 7167
11/10/2019 983.50p 1,004.75p 979.87p 1,577.35p 8614
10/10/2019 952.88p 975.50p 940.00p 1,577.35p 241552
09/10/2019 934.00p 945.00p 931.50p 1,577.35p 40936
08/10/2019 942.25p 943.00p 924.50p 1,577.35p 92246
07/10/2019 942.25p 955.00p 941.75p 1,577.35p 43496
04/10/2019 948.50p 949.50p 927.00p 1,577.35p 80506
03/10/2019 956.50p 957.25p 934.62p 1,577.35p 89896
02/10/2019 968.25p 971.00p 961.00p 1,577.35p 34814
01/10/2019 1,017.50p 1,017.50p 984.00p 1,577.35p 24702
30/09/2019 993.50p 1,009.00p 993.50p 1,577.35p 68198
27/09/2019 995.50p 1,001.75p 993.50p 1,577.35p 42290
26/09/2019 1,000.00p 1,002.00p 985.15p 1,577.35p 28127
25/09/2019 982.55p 993.85p 972.35p 1,577.35p 15635
24/09/2019 1,010.00p 1,010.00p 993.50p 1,577.35p 54812
23/09/2019 1,019.00p 1,019.00p 997.00p 1,577.35p 35372
20/09/2019 10.24p 10.30p 10.23p 15.77p 45120
19/09/2019 10.24p 10.48p 10.24p 15.77p 20828
18/09/2019 10.34p 10.39p 10.23p 15.77p 13574
17/09/2019 10.37p 10.37p 10.15p 15.77p 71571
16/09/2019 10.41p 10.47p 10.34p 15.77p 45153
13/09/2019 10.27p 10.54p 10.27p 15.77p 61667
12/09/2019 10.19p 10.29p 10.09p 15.77p 18971
11/09/2019 10.18p 10.22p 10.12p 15.77p 22963
10/09/2019 9.77p 9.97p 9.70p 15.77p 49002
09/09/2019 9.44p 9.76p 9.44p 15.77p 16081
06/09/2019 9.44p 9.44p 9.31p 15.77p 10856
05/09/2019 9.31p 9.40p 9.27p 15.77p 20416
04/09/2019 9.15p 9.23p 9.10p 15.77p 53741
03/09/2019 9.11p 9.11p 9.03p 15.77p 37302
02/09/2019 9.23p 9.24p 9.11p 15.77p 17890
30/08/2019 9.20p 9.25p 9.18p 15.77p 28095
29/08/2019 8.86p 9.07p 8.86p 15.77p 20179
28/08/2019 8.97p 9.01p 8.83p 15.77p 24546
27/08/2019 8.92p 9.09p 8.92p 15.77p 52754
23/08/2019 9.16p 9.16p 9.02p 15.77p 49131
22/08/2019 8.98p 9.10p 8.96p 15.77p 19045
21/08/2019 9.07p 9.09p 9.06p 15.77p 139726
20/08/2019 9.10p 9.10p 9.04p 15.77p 12180
19/08/2019 8.95p 9.05p 8.95p 15.77p 58172
16/08/2019 8.81p 8.86p 8.81p 15.77p 37284

*Close Price adjusted for both dividends and splits