Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
20/02/2018 14.95p 14.95p 14.86p 14.91p 10
19/02/2018 15.26p 15.26p 14.92p 14.93p 46
16/02/2018 14.99p 15.12p 14.94p 15.03p 201251
15/02/2018 14.99p 15.05p 14.83p 15.05p 700
14/02/2018 15.24p 15.24p 14.81p 14.97p 1992
13/02/2018 15.48p 15.43p 15.07p 15.26p 2300
12/02/2018 15.09p 15.49p 15.09p 15.40p 30336
09/02/2018 15.40p 15.42p 14.91p 14.91p 0
08/02/2018 16.06p 16.06p 15.34p 15.44p 110
07/02/2018 15.69p 16.12p 15.34p 15.79p 0
06/02/2018 16.00p 16.12p 16.00p 16.12p 181
05/02/2018 16.96p 16.96p 16.38p 16.51p 1250
02/02/2018 17.00p 17.12p 16.53p 16.75p 0
01/02/2018 17.02p 17.14p 17.02p 17.12p 1231
31/01/2018 17.10p 17.14p 17.02p 17.12p 0
30/01/2018 17.10p 17.16p 17.06p 17.14p 0
29/01/2018 17.27p 17.23p 17.06p 17.06p 0
26/01/2018 17.41p 17.41p 17.04p 17.10p 259
25/01/2018 17.10p 17.45p 17.15p 17.21p 0
24/01/2018 17.25p 17.25p 17.14p 17.23p 6
23/01/2018 17.14p 17.32p 17.14p 17.14p 930
22/01/2018 17.00p 17.18p 16.96p 17.18p 0
19/01/2018 16.69p 17.21p 16.80p 16.96p 0
18/01/2018 16.98p 17.00p 16.94p 16.96p 577
17/01/2018 17.31p 17.31p 17.00p 17.00p 50
16/01/2018 17.53p 17.53p 17.21p 17.21p 18
15/01/2018 17.41p 17.52p 17.33p 17.33p 22
12/01/2018 17.00p 17.25p 17.02p 17.25p 0
11/01/2018 17.29p 17.33p 17.04p 17.04p 0
10/01/2018 17.62p 17.68p 17.33p 17.33p 0
09/01/2018 17.86p 17.86p 17.48p 17.55p 197
08/01/2018 17.70p 17.76p 17.62p 17.62p 514
05/01/2018 17.31p 17.62p 17.34p 17.62p 0
04/01/2018 17.39p 17.38p 17.12p 17.35p 0
03/01/2018 17.68p 17.68p 17.20p 17.35p 561
02/01/2018 17.70p 17.70p 17.44p 17.62p 20238
29/12/2017 17.65p 17.60p 17.53p 17.56p 0
28/12/2017 17.25p 17.62p 17.25p 17.53p 27658
27/12/2017 17.08p 17.37p 17.08p 17.37p 314
22/12/2017 17.16p 17.18p 17.11p 17.11p 167
21/12/2017 17.00p 17.16p 16.97p 17.05p 3893
20/12/2017 17.20p 17.20p 16.99p 17.16p 1164
19/12/2017 17.38p 17.38p 17.21p 17.21p 1945
18/12/2017 17.17p 17.30p 17.17p 17.30p 8222
15/12/2017 17.28p 17.28p 17.18p 17.28p 1953
14/12/2017 17.76p 17.76p 17.23p 17.24p 18707
13/12/2017 18.00p 18.00p 17.77p 17.77p 15212
12/12/2017 18.08p 18.09p 18.01p 18.09p 9835
11/12/2017 18.14p 18.14p 18.06p 18.06p 14669
08/12/2017 18.14p 18.14p 18.06p 18.07p 5798
07/12/2017 18.13p 18.13p 17.98p 18.03p 19773
06/12/2017 17.95p 18.00p 17.81p 17.92p 1025
05/12/2017 18.00p 18.08p 18.00p 18.03p 5697
04/12/2017 18.16p 18.16p 17.83p 17.83p 10164
01/12/2017 18.15p 18.15p 18.02p 18.14p 13650
30/11/2017 18.15p 18.18p 18.11p 18.11p 1523
29/11/2017 18.01p 18.07p 18.00p 18.06p 15056
28/11/2017 18.14p 18.14p 17.94p 18.03p 1582
27/11/2017 18.50p 18.50p 18.25p 18.25p 292
24/11/2017 18.90p 18.90p 18.30p 18.46p 3434
23/11/2017 19.26p 19.26p 18.99p 19.08p 482
22/11/2017 19.25p 19.25p 19.06p 19.08p 115
21/11/2017 19.02p 19.07p 19.02p 19.07p 271
20/11/2017 18.50p 19.08p 18.50p 19.08p 508
17/11/2017 18.99p 18.99p 18.52p 18.69p 1329
16/11/2017 18.60p 18.96p 18.60p 18.94p 1029
15/11/2017 18.72p 18.72p 18.36p 18.36p 566
14/11/2017 18.84p 18.84p 18.66p 18.75p 1740
13/11/2017 19.65p 19.65p 18.60p 18.64p 3734
10/11/2017 19.41p 19.41p 19.20p 19.27p 620
09/11/2017 19.44p 19.44p 19.23p 19.23p 239
08/11/2017 19.55p 19.63p 19.52p 19.52p 0
07/11/2017 19.65p 19.65p 19.45p 19.63p 712
06/11/2017 19.81p 19.81p 19.60p 19.76p 1480
03/11/2017 19.79p 19.81p 19.61p 19.77p 0
02/11/2017 19.98p 19.98p 19.62p 19.62p 2805
01/11/2017 19.98p 19.98p 19.88p 19.88p 217
31/10/2017 19.75p 19.91p 19.68p 19.68p 2524
30/10/2017 19.72p 19.72p 19.54p 19.60p 573
27/10/2017 19.72p 19.72p 19.43p 19.63p 11279
26/10/2017 19.58p 19.58p 19.52p 19.52p 71
25/10/2017 19.62p 19.62p 19.48p 19.55p 8565
24/10/2017 19.81p 19.67p 19.47p 19.52p 0
23/10/2017 19.68p 19.68p 19.45p 19.66p 11301
20/10/2017 19.56p 19.62p 19.51p 19.51p 1191
19/10/2017 19.52p 19.55p 19.44p 19.44p 2228
18/10/2017 19.08p 19.55p 19.08p 19.38p 1569
17/10/2017 19.05p 19.38p 19.05p 19.17p 2670
16/10/2017 19.37p 19.37p 19.31p 19.33p 0
13/10/2017 19.50p 19.43p 19.20p 19.37p 2220
12/10/2017 19.25p 19.33p 19.28p 19.33p 983
11/10/2017 19.30p 19.32p 19.15p 19.31p 255
10/10/2017 19.20p 19.17p 19.07p 19.15p 13100
09/10/2017 19.00p 19.34p 19.07p 19.07p 51
06/10/2017 19.35p 19.34p 19.10p 19.34p 0
05/10/2017 19.25p 19.53p 19.10p 19.10p 1699
04/10/2017 19.60p 19.72p 19.45p 19.53p 2472
03/10/2017 19.68p 19.76p 19.60p 19.72p 0
02/10/2017 19.84p 19.73p 19.31p 19.60p 50351
29/09/2017 19.41p 19.67p 18.99p 19.45p 170
28/09/2017 19.14p 19.61p 19.08p 19.09p 23048
27/09/2017 18.90p 19.23p 18.89p 19.08p 511
26/09/2017 19.17p 19.27p 19.18p 19.23p 1268
25/09/2017 18.92p 19.18p 18.91p 19.18p 693
22/09/2017 18.88p 18.93p 18.90p 18.91p 5472
21/09/2017 19.00p 18.98p 18.93p 18.93p 4258
20/09/2017 18.90p 18.98p 18.90p 18.98p 793
19/09/2017 19.00p 19.00p 18.90p 18.98p 6
18/09/2017 19.20p 19.25p 18.96p 18.96p 6264
15/09/2017 19.18p 19.16p 18.95p 19.13p 1142
14/09/2017 19.30p 19.50p 18.95p 18.95p 1303
13/09/2017 19.31p 19.60p 19.24p 19.24p 684
12/09/2017 19.77p 19.68p 19.60p 19.60p 812
11/09/2017 19.43p 19.61p 19.33p 19.60p 1428
08/09/2017 19.60p 19.70p 19.42p 19.42p 5440
07/09/2017 19.78p 19.63p 19.48p 19.48p 1949
06/09/2017 19.69p 19.99p 19.39p 19.50p 53099
05/09/2017 20.01p 20.04p 19.81p 19.99p 7530
04/09/2017 20.00p 20.09p 19.91p 20.04p 2742
01/09/2017 20.08p 20.10p 20.01p 20.09p 1443
31/08/2017 19.50p 20.01p 19.61p 20.01p 6490
30/08/2017 19.62p 19.77p 19.28p 19.77p 1524
29/08/2017 19.56p 19.64p 19.28p 19.28p 134
25/08/2017 20.00p 19.98p 19.64p 19.64p 3090
24/08/2017 19.90p 20.14p 19.82p 19.94p 2961
23/08/2017 20.09p 20.17p 20.11p 20.14p 7500
22/08/2017 20.17p 20.25p 20.17p 20.17p 179
21/08/2017 20.28p 20.30p 20.25p 20.25p 11620
18/08/2017 20.49p 20.45p 20.30p 20.30p 0
17/08/2017 20.59p 20.50p 20.34p 20.45p 11005
16/08/2017 20.60p 20.54p 20.47p 20.47p 0
15/08/2017 20.56p 20.53p 20.50p 20.50p 669
14/08/2017 20.28p 20.51p 20.40p 20.51p 1668
11/08/2017 20.63p 20.98p 20.49p 20.49p 5689
10/08/2017 21.09p 21.18p 20.63p 20.98p 852
09/08/2017 21.09p 21.18p 21.14p 21.18p 2428
08/08/2017 21.31p 21.32p 21.18p 21.18p 729
07/08/2017 21.41p 21.31p 21.18p 21.21p 3645
04/08/2017 21.00p 21.18p 20.91p 21.18p 47
03/08/2017 21.00p 21.10p 21.03p 21.07p 4249
02/08/2017 21.08p 21.10p 20.82p 21.10p 509
01/08/2017 20.75p 20.93p 20.81p 20.88p 7870
31/07/2017 20.91p 21.10p 20.92p 20.93p 1462
28/07/2017 21.00p 21.24p 21.06p 21.10p 1406
27/07/2017 21.20p 21.24p 21.05p 21.24p 6512
26/07/2017 20.60p 21.39p 20.75p 21.05p 3418
25/07/2017 20.60p 20.77p 20.69p 20.77p 847
24/07/2017 20.59p 20.92p 20.65p 20.72p 939
21/07/2017 20.90p 20.88p 20.68p 20.86p 2411
20/07/2017 20.73p 20.70p 20.50p 20.68p 1499
19/07/2017 20.40p 20.69p 20.45p 20.50p 3621
18/07/2017 20.50p 20.57p 20.51p 20.57p 2365
17/07/2017 20.50p 20.52p 20.50p 20.52p 5933
14/07/2017 20.65p 20.58p 20.28p 20.50p 1184
13/07/2017 20.59p 20.52p 20.27p 20.46p 3224
12/07/2017 20.36p 20.36p 20.12p 20.36p 434
11/07/2017 20.59p 20.51p 20.12p 20.12p 2213
10/07/2017 20.24p 20.50p 19.83p 20.30p 3315
07/07/2017 20.00p 20.13p 19.83p 19.83p 2617
06/07/2017 20.45p 20.42p 20.09p 20.09p 0
05/07/2017 20.58p 20.52p 20.17p 20.17p 2165
04/07/2017 20.82p 20.67p 20.52p 20.52p 1597
03/07/2017 20.83p 20.68p 20.43p 20.60p 0
30/06/2017 20.40p 20.48p 20.36p 20.47p 3915
29/06/2017 20.48p 20.73p 20.32p 20.39p 459
28/06/2017 20.32p 20.73p 20.37p 20.73p 878
27/06/2017 20.50p 20.74p 20.60p 20.64p 292
26/06/2017 20.65p 20.92p 20.69p 20.74p 6087
23/06/2017 21.08p 21.00p 20.80p 20.92p 4334
22/06/2017 21.22p 21.17p 20.80p 20.80p 0
21/06/2017 21.20p 21.15p 21.08p 21.08p 0
20/06/2017 21.20p 21.47p 21.13p 21.15p 0
19/06/2017 21.50p 21.48p 21.30p 21.47p 0
16/06/2017 20.94p 21.47p 20.94p 21.30p 1102
15/06/2017 21.41p 21.41p 20.92p 21.01p 5278
14/06/2017 20.60p 21.41p 20.60p 21.22p 11950
13/06/2017 20.03p 20.15p 20.03p 20.13p 7704
12/06/2017 20.15p 20.23p 20.01p 20.23p 1808
09/06/2017 20.51p 20.51p 20.33p 20.45p 2501
08/06/2017 20.45p 20.45p 20.27p 20.39p 509
07/06/2017 20.65p 20.65p 20.35p 20.60p 1632
06/06/2017 20.69p 20.69p 20.54p 20.65p 532
05/06/2017 20.61p 20.70p 20.61p 20.70p 4622
02/06/2017 20.85p 20.85p 20.77p 20.77p 2255
01/06/2017 20.75p 20.80p 20.67p 20.69p 2788
31/05/2017 20.35p 20.75p 20.35p 20.67p 7961
30/05/2017 20.30p 20.38p 20.28p 20.38p 172
26/05/2017 20.47p 20.47p 20.33p 20.33p 1114
25/05/2017 20.08p 20.32p 20.08p 20.13p 1762
24/05/2017 20.09p 20.09p 20.01p 20.05p 2908
23/05/2017 20.09p 20.09p 19.94p 19.95p 608
22/05/2017 19.82p 20.03p 19.82p 19.91p 197
19/05/2017 19.43p 19.82p 19.43p 19.71p 208054
18/05/2017 19.78p 19.78p 19.44p 19.57p 2749
17/05/2017 19.89p 20.01p 19.77p 19.77p 207094
16/05/2017 19.88p 19.88p 19.69p 19.81p 160683
15/05/2017 19.94p 19.94p 19.67p 19.92p 1693
12/05/2017 19.94p 20.10p 19.80p 20.10p 2499
11/05/2017 19.90p 19.90p 19.79p 19.90p 2054
10/05/2017 19.65p 19.78p 19.65p 19.78p 4255

*Close Price adjusted for both dividends and splits