Skanska ABB (0HBT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Skanska ABB

Date Open High Low Close* Volume
10/04/2015 19,212.50p 19,253.89p 19,037.50p 15,337.50p 255491
09/04/2015 19,487.50p 19,820.00p 19,487.50p 15,337.50p 8223
08/04/2015 19,537.50p 19,537.50p 19,450.00p 15,337.50p 2477
07/04/2015 19,787.50p 19,787.50p 19,740.00p 15,337.50p 105456
02/04/2015 19,475.00p 19,661.97p 19,475.00p 15,337.50p 2366
01/04/2015 19,337.50p 19,465.00p 19,337.50p 15,337.50p 249
31/03/2015 19,562.50p 19,562.50p 19,337.50p 15,337.50p 9505
30/03/2015 19,175.00p 19,537.50p 19,173.82p 15,337.50p 13663
27/03/2015 19,087.50p 19,130.00p 19,087.50p 15,337.50p 3538
26/03/2015 18,812.50p 19,030.00p 18,812.50p 15,337.50p 2677
25/03/2015 19,762.50p 19,762.50p 18,925.00p 15,337.50p 910
24/03/2015 19,662.50p 19,825.00p 19,662.50p 15,337.50p 28361
23/03/2015 19,950.00p 20,225.00p 19,700.00p 15,337.50p 0
20/03/2015 19,987.50p 20,262.50p 19,775.00p 15,337.50p 0
19/03/2015 20,262.50p 20,284.05p 19,934.00p 15,337.50p 30783
18/03/2015 19,675.00p 20,062.50p 19,675.00p 15,337.50p 3113
17/03/2015 20,075.00p 20,075.00p 19,711.01p 15,337.50p 8963
16/03/2015 20,000.00p 20,100.00p 20,000.00p 15,337.50p 1195
13/03/2015 19,950.00p 20,125.00p 19,812.50p 15,337.50p 23029
12/03/2015 19,962.50p 19,962.50p 19,887.50p 15,337.50p 205295
11/03/2015 19,875.00p 19,987.50p 19,650.00p 15,337.50p 0
10/03/2015 19,875.00p 19,900.27p 19,500.00p 15,337.50p 42742
09/03/2015 19,737.50p 19,912.50p 19,737.50p 15,337.50p 433
06/03/2015 20,425.00p 20,425.00p 20,030.00p 15,337.50p 489
05/03/2015 20,325.00p 20,490.00p 20,162.50p 15,337.50p 25434
04/03/2015 20,312.50p 20,600.00p 19,900.00p 15,337.50p 0
03/03/2015 20,587.50p 20,587.50p 20,290.00p 15,337.50p 450
02/03/2015 20,737.50p 20,737.50p 20,610.00p 15,337.50p 4617
27/02/2015 20,775.00p 20,790.00p 20,575.00p 15,337.50p 12936
26/02/2015 20,775.00p 20,987.50p 20,575.00p 15,337.50p 0
25/02/2015 20,737.50p 20,918.04p 20,737.50p 15,337.50p 7259
24/02/2015 20,662.50p 20,750.00p 20,662.50p 15,337.50p 3305
23/02/2015 20,662.50p 20,840.00p 20,620.00p 15,337.50p 9743
20/02/2015 20,550.00p 20,570.00p 20,500.00p 15,337.50p 19945
19/02/2015 20,625.00p 20,625.00p 20,478.75p 15,337.50p 2599
18/02/2015 20,700.00p 20,700.00p 20,640.00p 15,337.50p 177
17/02/2015 20,487.50p 20,487.50p 20,340.00p 15,337.50p 1656
16/02/2015 20,325.00p 20,637.50p 20,325.00p 15,337.50p 85
13/02/2015 19,900.00p 20,565.89p 19,900.00p 15,337.50p 2320
12/02/2015 19,225.00p 19,700.00p 19,225.00p 15,337.50p 48164
11/02/2015 19,375.00p 19,375.00p 18,875.00p 15,337.50p 7958
10/02/2015 18,912.50p 19,175.00p 18,912.50p 15,337.50p 10820
09/02/2015 18,825.00p 18,912.50p 18,825.00p 15,337.50p 1353
06/02/2015 18,837.50p 19,050.00p 18,837.50p 15,337.50p 5116
05/02/2015 18,675.00p 18,912.02p 18,675.00p 15,337.50p 18356
04/02/2015 18,800.00p 18,800.00p 18,790.00p 15,337.50p 1023
03/02/2015 18,537.50p 18,750.00p 18,537.50p 15,337.50p 1074
02/02/2015 18,412.50p 18,475.00p 18,412.50p 15,337.50p 3091
30/01/2015 18,337.50p 18,475.00p 18,337.50p 15,337.50p 15764
29/01/2015 18,175.00p 18,270.00p 18,175.00p 15,337.50p 1684
28/01/2015 18,050.00p 18,247.50p 18,050.00p 15,337.50p 2894
27/01/2015 18,337.50p 18,337.50p 18,062.50p 15,337.50p 1878
26/01/2015 18,125.00p 18,370.00p 18,125.00p 15,337.50p 3320
23/01/2015 18,287.50p 18,287.50p 18,162.78p 15,337.50p 7236
22/01/2015 17,687.50p 18,042.75p 17,675.00p 15,337.50p 11975
21/01/2015 17,850.00p 17,850.00p 17,450.00p 15,337.50p 20403
20/01/2015 17,837.50p 17,875.62p 17,800.00p 15,337.50p 31076
19/01/2015 17,737.50p 17,858.75p 17,737.50p 15,337.50p 1383
16/01/2015 17,675.00p 17,725.00p 17,675.00p 15,337.50p 3191
15/01/2015 17,387.50p 17,562.50p 17,387.50p 15,337.50p 90
14/01/2015 17,412.50p 17,486.51p 17,260.00p 15,337.50p 12176
13/01/2015 17,362.50p 17,570.00p 17,362.50p 15,337.50p 382
12/01/2015 17,262.50p 17,450.00p 17,262.50p 15,337.50p 229908
09/01/2015 17,187.50p 17,466.50p 17,125.00p 15,337.50p 10598
08/01/2015 16,900.00p 17,250.00p 16,875.00p 15,337.50p 214
07/01/2015 16,637.50p 16,908.97p 16,637.50p 15,337.50p 4351
06/01/2015 16,875.00p 16,875.00p 16,662.50p 15,337.50p 0
05/01/2015 16,775.00p 16,860.00p 16,775.00p 15,337.50p 974
02/01/2015 16,912.50p 16,912.50p 16,687.50p 15,337.50p 2021
31/12/2014 16,787.50p 16,862.50p 16,725.00p 15,337.50p 0
30/12/2014 16,950.00p 16,950.00p 16,787.50p 15,337.50p 453
29/12/2014 17,062.50p 17,150.00p 16,837.50p 15,337.50p 0
24/12/2014 16,912.50p 16,987.50p 16,912.50p 15,337.50p 0
23/12/2014 16,837.50p 16,912.50p 16,837.50p 15,337.50p 601
22/12/2014 16,612.50p 16,840.00p 16,600.00p 15,337.50p 1940
19/12/2014 16,737.50p 16,737.50p 16,530.16p 15,337.50p 11455
18/12/2014 16,462.50p 16,610.00p 16,345.00p 15,337.50p 6892
17/12/2014 15,775.00p 16,000.00p 15,775.00p 15,337.50p 0
16/12/2014 15,762.50p 15,900.00p 14,325.00p 15,337.50p 19646
15/12/2014 15,912.50p 16,075.00p 15,720.00p 15,337.50p 42318
12/12/2014 16,262.50p 16,262.50p 15,920.00p 15,337.50p 52720
11/12/2014 16,162.50p 16,375.00p 16,162.50p 15,337.50p 2531
10/12/2014 16,112.50p 16,215.00p 16,112.50p 15,337.50p 1054
09/12/2014 16,237.50p 16,237.50p 16,000.00p 15,337.50p 600
08/12/2014 16,362.50p 16,362.50p 16,275.00p 15,337.50p 12449
05/12/2014 16,050.00p 16,330.00p 16,050.00p 15,337.50p 6791
04/12/2014 16,212.50p 16,212.50p 15,910.00p 15,337.50p 10135
03/12/2014 16,000.00p 16,190.00p 16,000.00p 15,337.50p 5092
02/12/2014 16,075.00p 16,075.00p 15,862.50p 15,337.50p 799
01/12/2014 15,987.50p 16,212.50p 15,850.00p 15,337.50p 67446
28/11/2014 16,025.00p 16,225.00p 15,900.00p 15,337.50p 5980
27/11/2014 16,050.00p 16,237.50p 15,912.50p 15,337.50p 510
26/11/2014 16,287.50p 16,512.50p 15,850.00p 15,337.50p 0
25/11/2014 16,137.50p 16,300.00p 16,125.00p 15,337.50p 2291
24/11/2014 15,912.50p 16,262.50p 15,912.50p 15,337.50p 11406
21/11/2014 15,675.00p 15,960.00p 15,675.00p 15,337.50p 7670
20/11/2014 15,787.50p 15,800.00p 15,487.50p 15,337.50p 12132
19/11/2014 15,700.00p 15,800.00p 15,587.50p 15,337.50p 4606
18/11/2014 15,512.50p 15,700.00p 15,470.00p 15,337.50p 45385
17/11/2014 15,375.00p 15,510.00p 15,287.50p 15,337.50p 30092
14/11/2014 15,487.50p 15,490.00p 15,440.00p 15,337.50p 34022
13/11/2014 15,537.50p 15,537.50p 15,262.50p 15,337.50p 4195
12/11/2014 15,700.00p 15,700.00p 15,350.00p 15,337.50p 948
11/11/2014 15,700.00p 15,700.00p 15,700.00p 15,337.50p 3456
10/11/2014 15,650.00p 15,655.00p 15,487.50p 15,337.50p 13943
07/11/2014 15,587.50p 15,595.00p 15,312.50p 15,337.50p 67083
06/11/2014 15,150.00p 15,150.00p 14,960.00p 15,337.50p 1440
05/11/2014 15,075.00p 15,230.00p 15,075.00p 15,337.50p 17524
04/11/2014 15,025.00p 15,025.00p 14,837.50p 15,337.50p 6102
03/11/2014 15,175.00p 15,175.00p 14,875.00p 15,337.50p 7059
31/10/2014 14,887.50p 15,035.00p 14,887.50p 15,337.50p 1605
30/10/2014 14,750.00p 14,750.00p 14,575.00p 15,337.50p 7373
29/10/2014 14,600.00p 14,765.00p 14,600.00p 15,337.50p 12102
28/10/2014 14,400.00p 14,570.00p 14,337.50p 15,337.50p 54882
27/10/2014 14,375.00p 14,375.00p 14,212.50p 15,337.50p 15827
24/10/2014 14,412.50p 14,412.50p 14,262.50p 15,337.50p 29
23/10/2014 14,275.00p 14,500.00p 14,275.00p 15,337.50p 4221
22/10/2014 14,212.50p 14,320.00p 14,212.50p 15,337.50p 4985
21/10/2014 13,762.50p 14,125.00p 13,762.50p 15,337.50p 51193
20/10/2014 13,700.00p 13,780.00p 13,575.00p 15,337.50p 13224
17/10/2014 13,312.50p 13,760.00p 13,312.50p 15,337.50p 5277
16/10/2014 13,462.50p 13,462.50p 13,062.50p 15,337.50p 6626
15/10/2014 13,812.50p 13,812.50p 13,310.00p 15,337.50p 9745
14/10/2014 13,725.00p 13,925.00p 13,680.00p 15,337.50p 7943
13/10/2014 13,712.50p 13,960.00p 13,712.50p 15,337.50p 26607
10/10/2014 14,162.50p 14,162.50p 13,840.00p 15,337.50p 4385
09/10/2014 14,600.00p 14,600.00p 14,175.00p 15,337.50p 87123
08/10/2014 14,275.00p 14,390.00p 14,190.00p 15,337.50p 12139
07/10/2014 14,650.00p 14,655.00p 14,375.00p 15,337.50p 3439
06/10/2014 14,787.50p 14,815.00p 14,500.00p 15,337.50p 17178
03/10/2014 14,525.00p 14,775.00p 14,525.00p 15,337.50p 21931
02/10/2014 14,612.50p 14,612.50p 14,350.00p 15,337.50p 18
01/10/2014 14,887.50p 14,887.50p 14,575.00p 15,337.50p 4474
30/09/2014 14,500.00p 14,945.00p 14,500.00p 15,337.50p 2278
29/09/2014 14,525.00p 14,525.00p 14,387.50p 15,337.50p 1409
26/09/2014 14,337.50p 14,525.00p 14,337.50p 15,337.50p 5645
25/09/2014 14,450.00p 14,469.49p 14,340.00p 15,337.50p 16844
24/09/2014 14,362.50p 14,487.50p 14,332.95p 15,337.50p 13549
23/09/2014 14,562.50p 14,562.50p 14,325.00p 15,337.50p 8477
22/09/2014 14,512.50p 14,615.00p 14,490.00p 15,337.50p 15911
19/09/2014 14,537.50p 14,635.00p 14,537.50p 15,337.50p 36714
18/09/2014 14,500.00p 14,595.00p 14,375.00p 15,337.50p 22635
17/09/2014 14,462.50p 14,590.00p 14,462.50p 15,337.50p 1748
16/09/2014 14,262.50p 14,425.00p 14,262.50p 15,337.50p 36708
15/09/2014 14,350.00p 14,505.00p 14,300.00p 15,337.50p 5067
12/09/2014 14,362.50p 14,440.00p 14,237.50p 15,337.50p 19658
11/09/2014 14,462.50p 14,462.50p 14,175.00p 15,337.50p 1056
10/09/2014 14,425.00p 14,465.00p 14,300.00p 15,337.50p 5956
09/09/2014 14,500.00p 14,517.11p 14,490.00p 15,337.50p 2931
08/09/2014 14,500.00p 14,590.00p 14,362.50p 15,337.50p 73578
05/09/2014 14,537.50p 14,570.00p 14,362.50p 15,337.50p 1817
04/09/2014 14,500.00p 14,587.09p 14,375.00p 15,337.50p 31894
03/09/2014 14,500.00p 14,637.97p 14,362.50p 15,337.50p 49357
02/09/2014 14,487.50p 14,515.00p 14,325.00p 15,337.50p 35021
01/09/2014 14,475.00p 14,500.00p 14,312.50p 15,337.50p 1001
29/08/2014 14,450.00p 14,470.00p 14,312.50p 15,337.50p 5778
28/08/2014 14,512.50p 14,737.50p 14,050.00p 15,337.50p 0
27/08/2014 14,537.50p 14,775.00p 14,050.00p 15,337.50p 0
26/08/2014 14,475.00p 14,525.00p 14,387.50p 15,337.50p 500
22/08/2014 14,462.50p 14,462.50p 14,212.50p 15,337.50p 1370
21/08/2014 14,287.50p 14,465.00p 14,287.50p 15,337.50p 287
20/08/2014 14,287.50p 14,287.50p 14,125.00p 15,337.50p 699
19/08/2014 14,237.50p 14,310.00p 14,237.50p 15,337.50p 456
18/08/2014 14,100.00p 14,187.50p 14,012.50p 15,337.50p 517
15/08/2014 14,050.00p 14,050.00p 13,887.50p 15,337.50p 16789
14/08/2014 14,000.00p 14,225.00p 13,887.50p 15,337.50p 0
13/08/2014 14,062.50p 14,080.00p 13,937.50p 15,337.50p 842
12/08/2014 14,037.50p 14,250.00p 13,875.00p 15,337.50p 0
11/08/2014 13,950.00p 14,060.00p 13,950.00p 15,337.50p 1370
08/08/2014 13,675.00p 13,825.00p 13,662.50p 15,337.50p 7567
07/08/2014 13,912.50p 13,912.50p 13,700.00p 15,337.50p 19557
06/08/2014 14,075.00p 14,075.00p 13,775.00p 15,337.50p 9282
05/08/2014 14,275.00p 14,387.50p 14,171.35p 15,337.50p 105765
04/08/2014 14,287.50p 14,400.00p 14,190.00p 15,337.50p 29124
01/08/2014 14,325.00p 14,387.50p 14,180.00p 15,337.50p 12790
31/07/2014 14,600.00p 14,600.00p 14,330.00p 15,337.50p 12240
30/07/2014 14,675.00p 14,775.00p 14,565.00p 15,337.50p 39287
29/07/2014 14,787.50p 14,830.00p 14,600.00p 15,337.50p 53111
28/07/2014 14,975.00p 14,975.00p 14,625.00p 15,337.50p 3189
25/07/2014 14,987.50p 15,000.00p 14,850.00p 15,337.50p 39511
24/07/2014 14,812.50p 15,045.00p 14,750.00p 15,337.50p 28583
23/07/2014 14,750.00p 14,805.00p 14,625.00p 15,337.50p 1819
22/07/2014 14,662.50p 14,785.00p 14,662.50p 15,337.50p 3048
21/07/2014 14,600.00p 14,600.00p 14,450.00p 15,337.50p 148
18/07/2014 14,637.50p 14,640.00p 14,510.00p 15,337.50p 29230
17/07/2014 14,712.50p 14,712.50p 14,660.00p 15,337.50p 1033
16/07/2014 14,675.00p 14,787.50p 14,675.00p 15,337.50p 520
15/07/2014 14,787.50p 14,787.50p 14,512.50p 15,337.50p 448
14/07/2014 14,725.00p 14,820.00p 14,625.00p 15,337.50p 12117
11/07/2014 14,725.00p 15,337.50p 14,562.50p 15,337.50p 0
10/07/2014 14,712.50p 14,760.00p 14,562.50p 15,337.50p 7349
09/07/2014 15,250.00p 15,350.00p 15,050.00p 15,337.50p 5229
08/07/2014 15,312.50p 15,450.00p 15,225.00p 15,337.50p 0
07/07/2014 15,350.00p 15,450.00p 15,265.00p 15,337.50p 4970
04/07/2014 15,487.50p 15,725.00p 15,337.50p 15,337.50p 0
03/07/2014 15,487.50p 15,562.50p 15,480.00p 15,337.50p 1025
02/07/2014 15,262.50p 15,462.50p 15,262.50p 15,337.50p 3986
01/07/2014 15,275.00p 15,725.00p 15,212.50p 15,337.50p 0
30/06/2014 15,300.00p 15,437.50p 15,220.00p 15,337.50p 6678
27/06/2014 15,287.50p 15,450.00p 15,235.00p 15,337.50p 2321

*Close Price adjusted for both dividends and splits