Mobistar SA (0FBS) Share Price

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

Date Open High Low Close* Volume
07/10/2015 18.35p 18.35p 12.49p 12.49p 9840
06/10/2015 12.49p 12.49p 12.49p 12.49p 0
05/10/2015 12.49p 12.49p 12.49p 12.49p 0
02/10/2015 12.49p 12.49p 12.49p 12.49p 0
01/10/2015 12.49p 12.49p 12.49p 12.49p 0
30/09/2015 12.49p 12.49p 12.49p 12.49p 0
29/09/2015 12.49p 12.49p 12.49p 12.49p 0
28/09/2015 12.49p 12.49p 12.49p 12.49p 0
25/09/2015 12.49p 12.49p 12.49p 12.49p 0
24/09/2015 19.23p 19.23p 12.49p 12.49p 46
23/09/2015 19.29p 19.33p 12.49p 12.49p 1420
22/09/2015 19.44p 19.49p 12.49p 12.49p 1449
21/09/2015 19.77p 19.79p 12.49p 12.49p 582
18/09/2015 19.74p 19.80p 12.49p 12.49p 2082
17/09/2015 19.07p 19.16p 12.49p 12.49p 1913
16/09/2015 12.49p 12.49p 12.49p 12.49p 0
15/09/2015 19.25p 19.25p 12.49p 12.49p 716
14/09/2015 19.31p 19.31p 12.49p 12.49p 6
11/09/2015 19.52p 19.52p 12.49p 12.49p 7410
10/09/2015 19.60p 19.60p 12.49p 12.49p 221
09/09/2015 18.99p 19.43p 12.49p 12.49p 33
08/09/2015 12.49p 12.49p 12.49p 12.49p 0
07/09/2015 18.34p 18.50p 12.49p 12.49p 251
04/09/2015 12.49p 12.49p 12.49p 12.49p 0
03/09/2015 18.30p 18.39p 12.49p 12.49p 52
02/09/2015 17.98p 18.06p 12.49p 12.49p 297
01/09/2015 18.18p 18.18p 12.49p 12.49p 863
28/08/2015 12.49p 12.49p 12.49p 12.49p 0
27/08/2015 12.49p 12.49p 12.49p 12.49p 0
26/08/2015 17.91p 17.91p 12.49p 12.49p 263
25/08/2015 17.75p 18.19p 12.49p 12.49p 3665
24/08/2015 18.19p 18.20p 12.49p 12.49p 4573
21/08/2015 12.49p 12.49p 12.49p 12.49p 0
20/08/2015 12.49p 12.49p 12.49p 12.49p 0
19/08/2015 12.49p 12.49p 12.49p 12.49p 0
18/08/2015 12.49p 12.49p 12.49p 12.49p 0
17/08/2015 19.75p 19.75p 12.49p 12.49p 1013
14/08/2015 19.71p 19.71p 12.49p 12.49p 147
13/08/2015 19.42p 19.42p 12.49p 12.49p 416
12/08/2015 19.33p 19.33p 12.49p 12.49p 5718
11/08/2015 12.49p 12.49p 12.49p 12.49p 0
10/08/2015 19.42p 19.66p 12.49p 12.49p 595
07/08/2015 19.95p 19.95p 12.49p 12.49p 8634
06/08/2015 19.93p 19.94p 12.49p 12.49p 3000
05/08/2015 19.91p 19.91p 12.49p 12.49p 715
04/08/2015 12.49p 12.49p 12.49p 12.49p 0
03/08/2015 19.78p 19.78p 12.49p 12.49p 484
31/07/2015 19.60p 19.67p 12.49p 12.49p 24078
30/07/2015 19.39p 19.49p 12.49p 12.49p 10106
29/07/2015 18.96p 19.20p 12.49p 12.49p 896
28/07/2015 18.55p 18.88p 12.49p 12.49p 11810
27/07/2015 18.74p 18.74p 12.49p 12.49p 186
24/07/2015 18.22p 18.25p 12.49p 12.49p 4746
23/07/2015 17.94p 18.01p 12.49p 12.49p 455
22/07/2015 17.92p 18.12p 12.49p 12.49p 2747
21/07/2015 17.84p 17.94p 12.49p 12.49p 257
20/07/2015 17.65p 17.80p 12.49p 12.49p 1621
17/07/2015 17.58p 17.58p 12.49p 12.49p 905
16/07/2015 17.78p 17.78p 12.49p 12.49p 382
15/07/2015 17.82p 17.84p 12.49p 12.49p 176
14/07/2015 17.69p 17.70p 12.49p 12.49p 789
13/07/2015 17.59p 17.64p 12.49p 12.49p 7061
10/07/2015 17.60p 17.86p 12.49p 12.49p 248
09/07/2015 16.75p 17.22p 12.49p 12.49p 3399
08/07/2015 16.58p 16.88p 12.49p 12.49p 2572
07/07/2015 17.00p 17.00p 12.49p 12.49p 1167
06/07/2015 16.80p 17.16p 12.49p 12.49p 888
03/07/2015 17.16p 17.19p 12.49p 12.49p 200
02/07/2015 12.49p 12.49p 12.49p 12.49p 0
01/07/2015 17.10p 17.11p 12.49p 12.49p 57
30/06/2015 17.16p 17.34p 12.49p 12.49p 966
29/06/2015 17.11p 17.44p 12.49p 12.49p 920
26/06/2015 17.46p 17.75p 12.49p 12.49p 623
25/06/2015 17.33p 17.50p 12.49p 12.49p 647
24/06/2015 17.42p 17.42p 12.49p 12.49p 1742
23/06/2015 17.15p 17.51p 12.49p 12.49p 718
22/06/2015 16.55p 17.15p 12.49p 12.49p 5912
19/06/2015 16.76p 17.03p 12.49p 12.49p 3413
18/06/2015 16.33p 16.56p 12.49p 12.49p 691
17/06/2015 16.27p 16.55p 12.49p 12.49p 3085
16/06/2015 16.15p 16.15p 12.49p 12.49p 3747
15/06/2015 16.03p 16.09p 12.49p 12.49p 1392
12/06/2015 16.28p 16.28p 12.49p 12.49p 1971
11/06/2015 16.60p 16.66p 12.49p 12.49p 815
10/06/2015 16.38p 16.57p 12.49p 12.49p 3152
09/06/2015 16.80p 16.81p 12.49p 12.49p 1816
08/06/2015 16.60p 16.76p 12.49p 12.49p 14455
05/06/2015 16.91p 16.93p 12.49p 12.49p 6706
04/06/2015 16.97p 16.98p 12.49p 12.49p 4749
03/06/2015 17.07p 17.07p 12.49p 12.49p 13854
02/06/2015 16.83p 17.06p 12.49p 12.49p 675
01/06/2015 16.88p 16.91p 12.49p 12.49p 704
29/05/2015 16.83p 17.01p 12.49p 12.49p 22818
28/05/2015 15.97p 16.78p 12.49p 12.49p 26662
27/05/2015 15.86p 15.88p 12.49p 12.49p 6151
26/05/2015 15.80p 15.80p 12.49p 12.49p 68300
22/05/2015 15.92p 15.93p 12.49p 12.49p 833
21/05/2015 15.97p 16.03p 12.49p 12.49p 712
20/05/2015 16.27p 16.27p 12.49p 12.49p 3830
19/05/2015 16.21p 16.47p 12.49p 12.49p 4349
18/05/2015 16.20p 16.24p 12.49p 12.49p 8776
15/05/2015 16.51p 16.51p 12.49p 12.49p 3641
14/05/2015 16.41p 16.44p 12.49p 12.49p 1112
13/05/2015 16.51p 16.63p 12.49p 12.49p 830
12/05/2015 16.41p 16.72p 12.49p 12.49p 7424
11/05/2015 16.64p 16.64p 12.49p 12.49p 2974
08/05/2015 16.87p 16.87p 12.49p 12.49p 6786
07/05/2015 16.64p 16.89p 12.49p 12.49p 3928
06/05/2015 16.87p 16.90p 12.49p 12.49p 3043
05/05/2015 16.99p 17.02p 12.49p 12.49p 1154
01/05/2015 12.49p 12.49p 12.49p 12.49p 0
30/04/2015 17.14p 17.23p 12.49p 12.49p 10446
29/04/2015 17.24p 17.63p 12.49p 12.49p 15901
28/04/2015 16.58p 17.15p 12.49p 12.49p 12342
27/04/2015 17.24p 17.24p 12.49p 12.49p 10761
24/04/2015 17.03p 17.03p 12.49p 12.49p 17217
23/04/2015 15.97p 16.71p 12.49p 12.49p 32926
22/04/2015 15.70p 15.93p 12.49p 12.49p 10156
21/04/2015 15.47p 15.68p 12.49p 12.49p 3357
20/04/2015 14.83p 15.50p 12.49p 12.49p 12462
17/04/2015 17.68p 17.72p 12.49p 12.49p 6155
16/04/2015 17.95p 18.18p 12.49p 12.49p 7597
15/04/2015 18.23p 18.23p 12.49p 12.49p 1263
14/04/2015 18.36p 18.48p 12.49p 12.49p 1605
13/04/2015 18.22p 18.45p 12.49p 12.49p 5869
10/04/2015 17.80p 17.80p 12.49p 12.49p 11500
09/04/2015 17.67p 18.01p 12.49p 12.49p 2433
08/04/2015 18.21p 18.24p 12.49p 12.49p 7324
07/04/2015 18.29p 18.30p 12.49p 12.49p 859
02/04/2015 18.90p 19.06p 12.49p 12.49p 3415
01/04/2015 20.01p 20.34p 12.49p 12.49p 1648
31/03/2015 20.21p 20.27p 12.49p 12.49p 609
30/03/2015 20.39p 20.39p 12.49p 12.49p 72
27/03/2015 20.11p 20.36p 12.49p 12.49p 2228
26/03/2015 19.85p 20.07p 12.49p 12.49p 3049
25/03/2015 20.29p 20.29p 12.49p 12.49p 61
24/03/2015 20.23p 20.45p 12.49p 12.49p 10052
23/03/2015 19.65p 19.83p 12.49p 12.49p 455
20/03/2015 19.47p 19.84p 12.49p 12.49p 6134
19/03/2015 19.59p 19.59p 12.49p 12.49p 54
18/03/2015 19.23p 19.27p 12.49p 12.49p 12674
17/03/2015 19.49p 19.49p 12.49p 12.49p 48
16/03/2015 19.31p 19.40p 12.49p 12.49p 1203
13/03/2015 19.05p 19.40p 12.49p 12.49p 3462
12/03/2015 18.97p 18.97p 12.49p 12.49p 547
11/03/2015 18.75p 19.00p 12.49p 12.49p 24168
10/03/2015 18.81p 18.81p 12.49p 12.49p 1632
09/03/2015 18.78p 18.98p 12.49p 12.49p 799
06/03/2015 19.02p 19.22p 12.49p 12.49p 5419
05/03/2015 19.51p 19.59p 12.49p 12.49p 2762
04/03/2015 19.75p 19.90p 12.49p 12.49p 3001
03/03/2015 21.05p 21.14p 12.49p 12.49p 96
02/03/2015 20.97p 21.42p 12.49p 12.49p 1864
27/02/2015 20.44p 20.98p 12.49p 12.49p 1787
26/02/2015 20.57p 20.72p 12.49p 12.49p 460
25/02/2015 20.44p 20.69p 12.49p 12.49p 3148
24/02/2015 20.31p 20.33p 12.49p 12.49p 221
23/02/2015 20.00p 20.07p 12.49p 12.49p 364
20/02/2015 19.70p 19.70p 12.49p 12.49p 164
19/02/2015 19.61p 19.62p 12.49p 12.49p 8989
18/02/2015 19.86p 19.86p 12.49p 12.49p 2848
17/02/2015 19.90p 19.90p 12.49p 12.49p 10859
16/02/2015 18.70p 18.70p 12.49p 12.49p 1308
13/02/2015 18.57p 18.74p 12.49p 12.49p 8363
12/02/2015 18.67p 18.67p 12.49p 12.49p 1008
11/02/2015 18.52p 18.56p 12.49p 12.49p 1126
10/02/2015 18.20p 18.20p 12.49p 12.49p 17219
09/02/2015 17.73p 17.73p 12.49p 12.49p 4001
06/02/2015 18.07p 18.07p 12.49p 12.49p 1173
05/02/2015 18.69p 18.72p 12.49p 12.49p 6691
04/02/2015 19.00p 19.00p 12.49p 12.49p 49277
03/02/2015 19.15p 19.15p 12.49p 12.49p 1000
02/02/2015 19.71p 19.71p 12.49p 12.49p 679
30/01/2015 19.74p 19.74p 12.49p 12.49p 8123
29/01/2015 12.49p 12.49p 12.49p 12.49p 0
28/01/2015 19.55p 19.71p 12.49p 12.49p 1062
27/01/2015 19.84p 20.00p 12.49p 12.49p 2282
26/01/2015 19.41p 19.74p 12.49p 12.49p 174
23/01/2015 12.49p 12.49p 12.49p 12.49p 0
22/01/2015 18.95p 18.95p 12.49p 12.49p 139
21/01/2015 19.86p 19.86p 12.49p 12.49p 6318
20/01/2015 12.49p 12.49p 12.49p 12.49p 0
19/01/2015 19.78p 19.78p 12.49p 12.49p 220
16/01/2015 20.70p 20.75p 12.49p 12.49p 1065
15/01/2015 20.32p 20.75p 12.49p 12.49p 6450
14/01/2015 20.30p 20.30p 12.49p 12.49p 4626
13/01/2015 20.25p 20.42p 12.49p 12.49p 1004
12/01/2015 12.49p 12.49p 12.49p 12.49p 0
09/01/2015 19.67p 19.67p 12.49p 12.49p 87
08/01/2015 19.61p 19.61p 12.49p 12.49p 29
07/01/2015 19.69p 19.83p 12.49p 12.49p 2221
06/01/2015 12.49p 12.49p 12.49p 12.49p 0
05/01/2015 19.61p 19.72p 12.49p 12.49p 356
02/01/2015 12.49p 12.49p 12.49p 12.49p 0
31/12/2014 19.52p 19.52p 12.49p 12.49p 24
30/12/2014 19.48p 19.48p 12.49p 12.49p 114
29/12/2014 19.65p 19.74p 12.49p 12.49p 109
24/12/2014 12.49p 12.49p 12.49p 12.49p 0
23/12/2014 20.00p 20.03p 12.49p 12.49p 5090
22/12/2014 19.93p 19.98p 12.49p 12.49p 35

*Close Price adjusted for both dividends and splits