Ontex Group NV (0QVQ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ontex Group NV

Date Open High Low Close* Volume
20/09/2019 15.89p 15.89p 15.79p 27.46p 28120
19/09/2019 15.54p 15.73p 15.54p 27.46p 50852
18/09/2019 15.20p 15.43p 15.20p 27.46p 55485
17/09/2019 15.18p 15.29p 15.17p 27.46p 581
16/09/2019 15.29p 15.42p 15.29p 27.46p 3338
13/09/2019 15.26p 15.26p 15.20p 27.46p 500
12/09/2019 15.29p 15.38p 15.29p 27.46p 52450
11/09/2019 15.20p 15.35p 15.09p 27.46p 31299
10/09/2019 15.13p 15.28p 15.13p 27.46p 116818
09/09/2019 15.09p 15.09p 15.03p 27.46p 1383
06/09/2019 15.02p 15.02p 15.02p 27.46p 383
05/09/2019 15.00p 15.24p 15.00p 27.46p 2979
04/09/2019 14.93p 14.93p 14.93p 27.46p 100
03/09/2019 14.74p 14.74p 14.69p 27.46p 442
02/09/2019 14.92p 14.92p 14.79p 27.46p 2696
30/08/2019 15.08p 15.10p 14.77p 27.46p 3949
29/08/2019 14.94p 15.12p 14.94p 27.46p 1526
28/08/2019 14.59p 14.78p 14.59p 27.46p 1318
27/08/2019 14.53p 14.53p 14.53p 27.46p 931
23/08/2019 14.21p 14.33p 13.97p 27.46p 6119
22/08/2019 13.92p 14.07p 13.91p 27.46p 21434
21/08/2019 13.85p 13.95p 13.83p 27.46p 3089
20/08/2019 13.73p 13.73p 13.73p 27.46p 200
19/08/2019 13.76p 13.76p 13.54p 27.46p 2675
16/08/2019 13.33p 13.49p 13.33p 27.46p 1020
15/08/2019 13.01p 13.25p 13.01p 27.46p 1355
14/08/2019 13.54p 13.54p 13.02p 27.46p 4986
13/08/2019 12.86p 13.50p 12.75p 27.46p 1887
12/08/2019 13.37p 13.37p 13.20p 27.46p 459
09/08/2019 13.92p 13.92p 13.51p 27.46p 13602
08/08/2019 13.76p 13.82p 13.76p 27.46p 1818
07/08/2019 13.70p 13.71p 13.49p 27.46p 2094
06/08/2019 13.85p 13.88p 13.71p 27.46p 4490
05/08/2019 14.16p 14.26p 13.98p 27.46p 6764
02/08/2019 14.42p 14.48p 14.25p 27.46p 2307
01/08/2019 14.85p 14.85p 14.56p 27.46p 4322
31/07/2019 14.14p 15.14p 14.14p 27.46p 56981
30/07/2019 13.63p 13.63p 13.38p 27.46p 1469
29/07/2019 13.71p 13.97p 13.71p 27.46p 2606
26/07/2019 13.83p 13.83p 13.67p 27.46p 712
25/07/2019 13.46p 13.77p 13.43p 27.46p 7984
24/07/2019 13.73p 13.73p 13.55p 27.46p 987
23/07/2019 13.64p 13.75p 13.64p 27.46p 76616
22/07/2019 13.59p 13.59p 13.59p 27.46p 125
19/07/2019 13.50p 13.52p 13.35p 27.46p 3427
18/07/2019 13.61p 13.62p 13.34p 27.46p 8281
17/07/2019 14.02p 14.02p 14.02p 27.46p 135
16/07/2019 14.07p 14.11p 13.97p 27.46p 1592
15/07/2019 14.27p 14.27p 14.03p 27.46p 25545
12/07/2019 13.75p 14.19p 13.75p 27.46p 24738
11/07/2019 14.06p 14.27p 13.97p 27.46p 10958
10/07/2019 13.29p 13.74p 13.29p 27.46p 24876
09/07/2019 12.80p 14.19p 12.31p 27.46p 57634
08/07/2019 13.13p 13.28p 13.13p 27.46p 7537
05/07/2019 13.10p 13.21p 13.10p 27.46p 1675
04/07/2019 13.46p 13.54p 13.21p 27.46p 9905
03/07/2019 13.35p 13.35p 13.15p 27.46p 3482
02/07/2019 13.11p 13.49p 13.07p 27.46p 11758
01/07/2019 13.98p 13.98p 13.49p 27.46p 2025
28/06/2019 13.51p 13.89p 13.50p 27.46p 9021
27/06/2019 13.66p 13.70p 13.32p 27.46p 22944
26/06/2019 13.41p 13.86p 13.41p 27.46p 6130
25/06/2019 12.96p 13.75p 12.96p 27.46p 3812
24/06/2019 13.13p 13.27p 12.71p 27.46p 33927
21/06/2019 13.66p 13.82p 13.65p 27.46p 15928
20/06/2019 13.72p 13.90p 13.57p 27.46p 52232
19/06/2019 13.13p 13.48p 13.13p 27.46p 26307
18/06/2019 13.15p 13.15p 12.85p 27.46p 3905
17/06/2019 13.51p 13.51p 13.31p 27.46p 62603
14/06/2019 13.84p 13.84p 13.70p 27.46p 1948
13/06/2019 13.95p 13.95p 13.61p 27.46p 1775
12/06/2019 13.63p 14.03p 13.63p 27.46p 2052
11/06/2019 13.97p 14.05p 13.92p 27.46p 717
10/06/2019 14.08p 14.09p 13.98p 27.46p 737
07/06/2019 14.07p 14.07p 13.87p 27.46p 12045
06/06/2019 14.27p 14.27p 13.95p 27.46p 423
05/06/2019 14.59p 14.60p 14.53p 27.46p 1620
04/06/2019 14.27p 14.39p 14.24p 27.46p 1617
03/06/2019 14.49p 14.49p 14.40p 27.46p 4512
31/05/2019 14.95p 14.99p 14.91p 27.46p 12299
30/05/2019 14.75p 14.90p 14.75p 27.46p 2119
29/05/2019 14.66p 14.90p 14.66p 27.46p 1682
28/05/2019 14.91p 14.94p 14.87p 27.46p 20451
24/05/2019 15.18p 15.18p 15.05p 27.46p 83801
23/05/2019 15.05p 15.05p 14.83p 27.46p 21902
22/05/2019 15.23p 15.30p 15.23p 27.46p 28
21/05/2019 15.42p 15.42p 15.27p 27.46p 2082
20/05/2019 15.08p 15.10p 14.75p 27.46p 30474
17/05/2019 15.47p 15.47p 15.07p 27.46p 19600
16/05/2019 15.56p 15.86p 15.53p 27.46p 4218
15/05/2019 15.75p 16.04p 15.65p 27.46p 2046
14/05/2019 15.38p 16.00p 15.38p 27.46p 888519
13/05/2019 15.78p 15.95p 15.35p 27.46p 38190
10/05/2019 15.00p 15.95p 15.00p 27.46p 85685
09/05/2019 15.61p 15.61p 14.64p 27.46p 15280
08/05/2019 19.31p 19.31p 16.49p 27.46p 60476
07/05/2019 21.07p 21.22p 20.92p 27.46p 5160
03/05/2019 21.50p 22.04p 21.50p 27.46p 1609
02/05/2019 21.94p 22.32p 21.46p 27.46p 890682
01/05/2019 21.62p 22.40p 22.40p 27.46p 0
30/04/2019 21.62p 22.40p 21.62p 27.46p 7869
29/04/2019 21.36p 21.56p 21.26p 27.46p 5510
26/04/2019 21.02p 21.30p 20.88p 27.46p 5979
25/04/2019 21.20p 21.20p 21.08p 27.46p 1762
24/04/2019 21.02p 21.24p 21.02p 27.46p 2114
23/04/2019 20.92p 21.04p 20.82p 27.46p 1431
18/04/2019 20.78p 21.13p 20.78p 27.46p 16994
17/04/2019 19.90p 20.63p 19.90p 27.46p 12135
16/04/2019 19.33p 20.04p 19.33p 27.46p 10536
15/04/2019 19.40p 19.40p 18.70p 27.46p 5097
12/04/2019 19.28p 19.28p 19.06p 27.46p 4331
11/04/2019 19.48p 19.66p 19.44p 27.46p 2564
10/04/2019 19.69p 19.69p 19.42p 27.46p 21475
09/04/2019 19.64p 19.68p 19.41p 27.46p 1832
08/04/2019 19.75p 19.81p 19.75p 27.46p 2313
05/04/2019 19.86p 19.94p 19.75p 27.46p 4456
04/04/2019 19.73p 19.73p 19.54p 27.46p 1538
03/04/2019 19.51p 19.71p 19.44p 27.46p 3923
02/04/2019 19.67p 19.78p 19.36p 27.46p 3175
01/04/2019 20.02p 20.14p 19.95p 27.46p 1473
29/03/2019 27.46p 27.63p 27.63p 27.46p 0
28/03/2019 27.46p 27.63p 27.63p 27.46p 0
27/03/2019 27.46p 27.63p 27.63p 27.46p 0
26/03/2019 27.46p 27.63p 27.63p 27.46p 0
25/03/2019 27.46p 27.63p 27.63p 27.46p 0
22/03/2019 27.46p 27.63p 27.63p 27.46p 0
21/03/2019 27.46p 27.63p 27.63p 27.46p 0
20/03/2019 27.46p 27.63p 27.63p 27.46p 0
19/03/2019 27.46p 27.63p 27.63p 27.46p 0
18/03/2019 27.46p 27.63p 27.63p 27.46p 0
15/03/2019 27.46p 27.63p 27.63p 27.46p 0
14/03/2019 27.46p 27.63p 27.63p 27.46p 0
13/03/2019 27.46p 27.63p 27.63p 27.46p 0
12/03/2019 27.46p 27.63p 27.63p 27.46p 0
11/03/2019 27.46p 27.63p 27.63p 27.46p 0
08/03/2019 27.46p 27.63p 27.63p 27.46p 0
07/03/2019 27.46p 27.63p 27.63p 27.46p 0
06/03/2019 27.46p 27.63p 27.63p 27.46p 0
05/03/2019 27.46p 27.63p 27.63p 27.46p 0
04/03/2019 27.46p 27.63p 27.63p 27.46p 0
01/03/2019 27.46p 27.63p 27.63p 27.46p 0
28/02/2019 27.46p 27.63p 27.63p 27.46p 0
27/02/2019 27.46p 27.63p 27.63p 27.46p 0
26/02/2019 27.46p 27.63p 27.63p 27.46p 0
25/02/2019 27.46p 27.63p 27.63p 27.46p 0
22/02/2019 27.46p 27.63p 27.63p 27.46p 0
21/02/2019 27.46p 27.63p 27.63p 27.46p 0
20/02/2019 27.46p 27.63p 27.63p 27.46p 0
19/02/2019 27.46p 27.63p 27.63p 27.46p 0
18/02/2019 27.46p 27.63p 27.63p 27.46p 0
15/02/2019 27.46p 27.63p 27.63p 27.46p 0
14/02/2019 27.46p 27.63p 27.63p 27.46p 0
13/02/2019 27.46p 27.63p 27.63p 27.46p 0
12/02/2019 27.46p 27.63p 27.63p 27.46p 0
11/02/2019 27.46p 27.63p 27.63p 27.46p 0
08/02/2019 27.46p 27.63p 27.63p 27.46p 0
07/02/2019 27.46p 27.63p 27.63p 27.46p 0
06/02/2019 27.46p 27.63p 27.63p 27.46p 0
05/02/2019 27.46p 27.63p 27.63p 27.46p 0
04/02/2019 27.46p 27.63p 27.63p 27.46p 0
01/02/2019 27.46p 27.63p 27.63p 27.46p 0
31/01/2019 27.46p 27.63p 27.63p 27.46p 0
30/01/2019 27.46p 27.63p 27.63p 27.46p 0
29/01/2019 27.46p 27.63p 27.63p 27.46p 0
28/01/2019 27.46p 27.63p 27.63p 27.46p 0
25/01/2019 27.46p 27.63p 27.63p 27.46p 0
24/01/2019 27.46p 27.63p 27.63p 27.46p 0
23/01/2019 27.46p 27.63p 27.63p 27.46p 0
22/01/2019 27.46p 27.63p 27.63p 27.46p 0
21/01/2019 27.46p 27.63p 27.63p 27.46p 0
18/01/2019 27.46p 27.63p 27.63p 27.46p 0
17/01/2019 27.46p 27.63p 27.63p 27.46p 0
16/01/2019 27.46p 27.63p 27.63p 27.46p 0
15/01/2019 27.46p 27.63p 27.63p 27.46p 0
14/01/2019 27.46p 27.63p 27.63p 27.46p 0
11/01/2019 27.46p 27.63p 27.63p 27.46p 0
10/01/2019 27.46p 27.63p 27.63p 27.46p 0
09/01/2019 27.46p 27.63p 27.63p 27.46p 0
08/01/2019 27.46p 27.63p 27.63p 27.46p 0
07/01/2019 27.46p 27.63p 27.63p 27.46p 0
04/01/2019 27.46p 27.63p 27.63p 27.46p 0
03/01/2019 27.46p 27.63p 27.63p 27.46p 0
02/01/2019 27.46p 27.63p 27.63p 27.46p 0
31/12/2018 27.46p 27.63p 27.63p 27.46p 0
28/12/2018 27.46p 27.63p 27.63p 27.46p 0
27/12/2018 27.46p 27.63p 27.63p 27.46p 0
24/12/2018 27.46p 27.63p 27.63p 27.46p 0
21/12/2018 27.46p 27.63p 27.63p 27.46p 0
20/12/2018 27.46p 27.63p 27.63p 27.46p 0
19/12/2018 27.46p 27.63p 27.63p 27.46p 0
18/12/2018 27.46p 27.63p 27.63p 27.46p 0
17/12/2018 27.46p 27.63p 27.63p 27.46p 0
14/12/2018 27.46p 27.63p 27.63p 27.46p 0
13/12/2018 27.46p 27.63p 27.63p 27.46p 0
12/12/2018 27.46p 27.63p 27.63p 27.46p 0
11/12/2018 27.46p 27.63p 27.63p 27.46p 0
10/12/2018 27.46p 27.63p 27.63p 27.46p 0
07/12/2018 27.46p 27.63p 27.63p 27.46p 0
06/12/2018 27.46p 27.63p 27.63p 27.46p 0
05/12/2018 27.46p 27.63p 27.63p 27.46p 0

*Close Price adjusted for both dividends and splits