Mobistar SA (0FBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mobistar SA

Date Open High Low Close* Volume
20/09/2019 19.53p 19.76p 19.52p 19.61p 1684
19/09/2019 19.86p 19.86p 19.52p 19.71p 1016
18/09/2019 19.92p 20.05p 19.72p 19.82p 497
17/09/2019 19.88p 20.05p 19.82p 20.01p 1806
16/09/2019 19.09p 19.74p 19.09p 19.67p 3843
13/09/2019 19.57p 19.57p 19.10p 19.15p 4586
12/09/2019 19.63p 19.63p 19.42p 19.46p 636
11/09/2019 19.13p 19.58p 19.13p 19.57p 4293
10/09/2019 19.15p 19.24p 18.96p 19.20p 2848
09/09/2019 19.13p 19.32p 19.00p 19.09p 1053
06/09/2019 19.53p 19.53p 19.00p 19.26p 1509
05/09/2019 19.92p 20.00p 19.48p 19.53p 1459
04/09/2019 19.88p 20.05p 19.76p 20.01p 849
03/09/2019 19.67p 19.88p 19.67p 19.82p 298
02/09/2019 19.88p 20.02p 19.73p 19.73p 934
30/08/2019 19.92p 19.94p 19.82p 19.82p 1195
29/08/2019 19.63p 19.98p 19.63p 19.92p 831
28/08/2019 19.53p 19.62p 19.46p 19.53p 409
27/08/2019 19.72p 19.72p 19.53p 19.53p 1452
23/08/2019 19.92p 20.10p 19.92p 20.07p 2210
22/08/2019 20.12p 20.15p 19.94p 20.01p 1196
21/08/2019 20.00p 20.15p 20.00p 20.10p 1840
20/08/2019 20.12p 20.12p 19.84p 20.01p 4793
19/08/2019 20.10p 20.20p 20.10p 20.11p 3087
16/08/2019 19.62p 20.25p 19.62p 20.12p 1384
15/08/2019 19.92p 19.92p 19.61p 19.67p 2602
14/08/2019 20.10p 20.15p 20.00p 20.07p 3943
13/08/2019 20.60p 20.60p 20.00p 20.01p 3457
12/08/2019 20.00p 20.30p 20.00p 20.25p 3478
09/08/2019 20.65p 20.65p 19.98p 20.01p 7887
08/08/2019 20.95p 20.95p 20.55p 20.55p 1609
07/08/2019 20.55p 21.00p 20.55p 20.85p 3999
06/08/2019 20.60p 20.60p 20.40p 20.41p 3243
05/08/2019 21.02p 21.02p 20.40p 20.45p 4762
02/08/2019 20.70p 20.85p 20.70p 20.75p 2133
01/08/2019 20.44p 21.00p 20.44p 20.95p 1933
31/07/2019 20.49p 20.85p 20.45p 20.70p 15122
30/07/2019 21.08p 21.08p 20.65p 20.80p 204055
29/07/2019 20.80p 21.20p 20.80p 21.17p 8476
26/07/2019 20.90p 21.20p 20.90p 20.95p 12638
25/07/2019 20.49p 20.95p 20.49p 20.85p 8639
24/07/2019 20.49p 20.50p 20.25p 20.40p 15942
23/07/2019 20.30p 20.35p 20.15p 20.21p 2255
22/07/2019 20.00p 20.30p 20.00p 20.21p 4387
19/07/2019 20.20p 20.30p 20.00p 20.07p 6193
18/07/2019 19.72p 20.25p 19.72p 20.17p 6130
17/07/2019 19.30p 19.56p 19.18p 19.42p 339
16/07/2019 19.09p 19.28p 19.09p 19.20p 1025
15/07/2019 19.77p 19.77p 19.12p 19.20p 8365
12/07/2019 19.50p 19.94p 18.96p 19.34p 4756
11/07/2019 18.81p 18.81p 18.60p 18.74p 2301
10/07/2019 18.40p 18.72p 18.19p 18.72p 4635
09/07/2019 18.35p 18.84p 18.18p 18.21p 2019
08/07/2019 17.47p 18.08p 17.47p 17.86p 8629
05/07/2019 17.49p 17.50p 17.35p 17.35p 1001
04/07/2019 17.41p 17.60p 17.41p 17.49p 2447
03/07/2019 17.10p 17.48p 17.10p 17.47p 637
02/07/2019 17.45p 17.52p 17.24p 17.31p 20864
01/07/2019 17.49p 17.49p 17.33p 17.33p 427
28/06/2019 17.60p 17.60p 17.43p 17.43p 4303
27/06/2019 17.49p 17.51p 17.36p 17.51p 1056
26/06/2019 17.29p 17.36p 17.29p 17.35p 119
25/06/2019 17.00p 17.32p 17.00p 17.21p 2411
24/06/2019 16.38p 16.50p 16.28p 16.47p 1524
21/06/2019 16.49p 16.66p 16.32p 16.32p 1012
20/06/2019 16.49p 16.66p 16.44p 16.51p 2302
19/06/2019 16.30p 16.54p 16.30p 16.49p 5353
18/06/2019 16.30p 16.42p 16.30p 16.38p 388
17/06/2019 16.49p 16.63p 16.37p 16.41p 4849
14/06/2019 16.84p 16.84p 16.56p 16.63p 6136
13/06/2019 16.80p 16.84p 16.78p 16.80p 1622
12/06/2019 16.73p 16.84p 16.70p 16.82p 1384
11/06/2019 16.94p 16.94p 16.78p 16.88p 1746
10/06/2019 17.00p 17.02p 16.94p 16.94p 501
07/06/2019 16.90p 17.02p 16.90p 16.98p 82
06/06/2019 16.92p 17.04p 16.92p 16.98p 616
05/06/2019 16.84p 17.04p 16.84p 16.98p 859
04/06/2019 16.80p 16.92p 16.76p 16.82p 2408
03/06/2019 17.04p 17.04p 16.86p 16.88p 748
31/05/2019 17.00p 17.06p 17.00p 17.06p 194
30/05/2019 17.02p 17.02p 16.98p 16.98p 33
29/05/2019 17.23p 17.26p 17.00p 17.00p 2253
28/05/2019 17.06p 17.26p 17.06p 17.21p 58
24/05/2019 17.12p 17.30p 17.12p 17.14p 254
23/05/2019 18.01p 18.01p 17.21p 17.21p 359
22/05/2019 17.80p 17.88p 17.80p 17.84p 708
21/05/2019 17.27p 17.76p 17.27p 17.66p 3655
20/05/2019 18.01p 18.01p 17.51p 17.51p 1858
17/05/2019 17.70p 17.84p 17.70p 17.78p 2128
16/05/2019 17.80p 17.92p 17.80p 17.80p 1770
15/05/2019 17.92p 17.92p 17.80p 17.86p 2826
14/05/2019 18.03p 18.25p 18.00p 18.25p 640243
13/05/2019 18.99p 18.99p 18.58p 18.60p 638
10/05/2019 18.48p 18.86p 18.48p 18.83p 101
09/05/2019 18.44p 18.64p 18.44p 18.56p 1976
08/05/2019 18.56p 18.68p 18.56p 18.56p 546047
07/05/2019 18.31p 18.56p 18.31p 18.46p 2721
03/05/2019 18.42p 18.70p 18.42p 18.70p 1297
02/05/2019 18.35p 18.82p 18.35p 18.54p 535
01/05/2019 19.09p 18.70p 18.70p 18.70p 0
30/04/2019 19.09p 19.18p 18.70p 18.70p 9283
29/04/2019 19.13p 19.24p 19.13p 19.22p 514
26/04/2019 19.15p 19.40p 19.15p 19.30p 3333
25/04/2019 19.09p 19.44p 19.09p 19.28p 3978
24/04/2019 19.28p 19.43p 19.16p 19.20p 3377
23/04/2019 19.52p 19.74p 19.52p 19.57p 700
18/04/2019 19.72p 20.05p 19.72p 19.86p 1516
17/04/2019 19.61p 20.11p 19.61p 20.11p 600
16/04/2019 19.61p 19.96p 19.61p 19.91p 39
15/04/2019 19.61p 19.89p 19.61p 19.77p 26547
12/04/2019 20.00p 20.00p 19.74p 19.85p 3750
11/04/2019 19.61p 20.10p 19.61p 20.01p 4374
10/04/2019 20.01p 20.10p 19.82p 19.85p 1158
09/04/2019 19.82p 20.10p 19.82p 20.01p 3139
08/04/2019 19.61p 20.15p 19.61p 20.07p 5381
05/04/2019 19.77p 19.94p 19.77p 19.86p 816
04/04/2019 19.57p 19.85p 19.55p 19.81p 5339
03/04/2019 19.11p 19.48p 19.11p 19.44p 691
02/04/2019 19.09p 19.46p 19.09p 19.22p 2501
01/04/2019 19.13p 19.35p 19.13p 19.20p 3377
29/03/2019 19.58p 19.58p 19.10p 19.28p 584
28/03/2019 19.40p 19.56p 19.40p 19.48p 3484
27/03/2019 19.61p 19.61p 19.56p 19.58p 771
26/03/2019 19.09p 19.68p 19.09p 19.58p 934
25/03/2019 18.81p 19.14p 18.81p 19.03p 3798
22/03/2019 19.01p 19.24p 18.91p 19.03p 525
21/03/2019 18.89p 19.06p 18.89p 18.97p 339
20/03/2019 18.93p 18.93p 18.78p 18.93p 1245
19/03/2019 18.70p 19.16p 18.70p 19.09p 1614
18/03/2019 18.15p 18.74p 18.15p 18.70p 728
15/03/2019 18.29p 18.60p 18.29p 18.54p 4981
14/03/2019 18.01p 18.22p 17.98p 18.11p 7153
13/03/2019 17.88p 17.90p 17.64p 17.84p 5160
12/03/2019 17.90p 17.90p 17.68p 17.70p 756
11/03/2019 18.01p 18.01p 17.82p 17.88p 3774
08/03/2019 17.39p 17.98p 17.39p 17.98p 614
07/03/2019 17.62p 17.82p 17.53p 17.70p 0
06/03/2019 17.60p 17.82p 17.60p 17.82p 816
05/03/2019 17.80p 18.18p 17.80p 17.80p 4413
04/03/2019 18.01p 18.01p 17.88p 17.88p 128
01/03/2019 18.05p 18.05p 17.78p 17.78p 1474
28/02/2019 17.90p 18.03p 17.72p 17.72p 1223
27/02/2019 17.92p 17.98p 17.92p 17.96p 310
26/02/2019 18.25p 18.25p 17.98p 17.98p 174
25/02/2019 18.66p 18.66p 18.34p 18.46p 266
22/02/2019 18.35p 18.90p 18.35p 18.46p 2134
21/02/2019 18.19p 18.94p 18.19p 18.78p 9522
20/02/2019 18.03p 18.26p 17.96p 18.23p 5271
19/02/2019 18.01p 18.10p 17.90p 17.98p 377
18/02/2019 17.76p 18.08p 17.76p 17.98p 321
15/02/2019 17.45p 17.86p 17.38p 17.76p 5637
14/02/2019 17.29p 17.70p 17.06p 17.12p 5293
13/02/2019 17.39p 17.39p 16.88p 17.27p 1806
12/02/2019 17.29p 17.29p 16.90p 17.14p 7527
11/02/2019 16.90p 17.06p 16.82p 17.00p 3179
08/02/2019 17.55p 17.55p 16.80p 16.86p 9366
07/02/2019 16.73p 16.92p 16.64p 16.90p 9796
06/02/2019 16.63p 16.96p 16.63p 16.90p 3444
05/02/2019 16.59p 16.80p 16.56p 16.75p 941
04/02/2019 16.30p 16.62p 16.30p 16.38p 991
01/02/2019 16.69p 16.69p 16.20p 16.30p 1064
31/01/2019 16.53p 16.78p 16.46p 16.67p 1436
30/01/2019 16.55p 16.72p 16.30p 16.53p 507
29/01/2019 16.47p 16.73p 16.47p 16.63p 2943
28/01/2019 16.59p 16.88p 16.59p 16.71p 1261
25/01/2019 16.59p 16.82p 16.51p 16.51p 1707
24/01/2019 16.61p 16.80p 16.61p 16.75p 2972
23/01/2019 16.73p 17.09p 16.73p 16.96p 3317
22/01/2019 17.00p 17.22p 17.00p 17.04p 126
21/01/2019 17.21p 17.21p 17.16p 17.16p 40
18/01/2019 17.00p 17.38p 16.96p 17.31p 342
17/01/2019 16.41p 16.96p 16.41p 16.94p 4015
16/01/2019 16.55p 16.55p 16.38p 16.38p 1309
15/01/2019 17.21p 17.21p 16.62p 16.71p 2203
14/01/2019 17.49p 17.49p 17.10p 17.29p 874
11/01/2019 17.35p 17.68p 17.35p 17.51p 577
10/01/2019 17.43p 17.43p 17.35p 17.35p 5
09/01/2019 17.66p 17.66p 17.48p 17.55p 1004
08/01/2019 18.05p 18.05p 17.62p 17.62p 283
07/01/2019 18.01p 18.10p 17.98p 17.98p 585
04/01/2019 17.57p 17.92p 17.57p 17.76p 444
03/01/2019 17.16p 17.98p 17.16p 17.98p 1550
02/01/2019 17.21p 17.27p 17.21p 17.27p 85
31/12/2018 16.90p 17.16p 16.86p 17.16p 0
28/12/2018 16.41p 16.92p 16.41p 16.92p 1233
27/12/2018 16.49p 16.63p 16.49p 16.55p 4714
24/12/2018 17.10p 17.18p 16.71p 16.73p 0
21/12/2018 17.49p 17.49p 17.12p 17.18p 29
20/12/2018 17.35p 17.56p 17.35p 17.45p 2910
19/12/2018 16.98p 17.36p 16.98p 17.23p 525
18/12/2018 17.00p 17.00p 16.84p 16.84p 401
17/12/2018 16.96p 16.96p 16.86p 16.94p 537
14/12/2018 17.62p 17.62p 16.82p 16.86p 1062
13/12/2018 17.98p 17.98p 17.60p 17.60p 32
12/12/2018 17.55p 17.88p 17.55p 17.80p 94
11/12/2018 17.16p 17.57p 17.16p 17.57p 4091
10/12/2018 16.69p 17.10p 16.69p 16.96p 1437
07/12/2018 16.80p 17.06p 16.80p 17.02p 1578
06/12/2018 16.71p 16.80p 16.66p 16.80p 200
05/12/2018 16.61p 16.88p 16.53p 16.86p 0

*Close Price adjusted for both dividends and splits