Skanska ABB (0HBT) Share Price

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

Date Open High Low Close* Volume
05/07/2018 15,610.00p 15,657.50p 15,580.00p 15,610.00p 12152
04/07/2018 15,700.00p 15,700.00p 15,590.00p 15,682.50p 1638
03/07/2018 15,837.50p 15,842.50p 15,698.75p 15,842.50p 2345
02/07/2018 16,182.50p 16,182.50p 15,734.00p 15,817.50p 9069
29/06/2018 15,752.50p 16,280.00p 15,752.50p 16,267.50p 20290
28/06/2018 15,720.00p 15,795.00p 15,547.50p 15,547.50p 6796
27/06/2018 15,677.50p 15,828.00p 15,580.96p 15,825.00p 14564
26/06/2018 15,625.00p 15,687.50p 15,625.00p 15,632.50p 2528
25/06/2018 15,792.50p 15,792.50p 15,587.50p 15,587.50p 14832
22/06/2018 16,002.50p 15,805.00p 15,805.00p 15,805.00p 0
21/06/2018 16,002.50p 16,002.50p 15,782.50p 15,805.00p 219333
20/06/2018 15,920.00p 15,990.00p 15,860.00p 15,907.50p 30736
19/06/2018 15,677.50p 15,855.00p 15,677.50p 15,855.00p 15781
18/06/2018 15,745.00p 15,790.00p 15,690.00p 15,732.50p 51076
15/06/2018 15,992.50p 15,992.50p 15,805.00p 15,817.50p 21953
14/06/2018 15,677.50p 16,020.00p 15,677.50p 16,012.50p 22947
13/06/2018 15,742.50p 15,742.50p 15,644.70p 15,740.00p 1766
12/06/2018 15,972.50p 15,980.00p 15,782.50p 15,782.50p 803
11/06/2018 15,955.00p 15,955.00p 15,766.00p 15,787.50p 11237
08/06/2018 16,017.50p 16,025.00p 15,964.00p 15,970.00p 13537
07/06/2018 16,217.50p 16,233.50p 15,976.50p 16,020.00p 17731
06/06/2018 16,232.50p 16,200.00p 16,200.00p 16,200.00p 0
05/06/2018 16,232.50p 16,250.00p 16,130.00p 16,200.00p 11973
04/06/2018 16,390.00p 16,480.00p 16,245.00p 16,247.50p 30341
01/06/2018 16,247.50p 16,395.00p 16,196.00p 16,350.00p 35864
31/05/2018 16,460.00p 16,460.00p 16,225.00p 16,290.00p 15558
30/05/2018 16,487.50p 16,560.00p 16,420.00p 16,560.00p 17270
29/05/2018 16,682.50p 16,714.75p 16,559.75p 16,670.00p 10388
25/05/2018 16,882.50p 16,967.50p 16,755.00p 16,880.00p 14510
24/05/2018 16,855.00p 16,877.50p 16,775.00p 16,877.50p 18622
23/05/2018 16,985.00p 16,985.00p 16,782.50p 16,782.50p 16737
22/05/2018 17,117.50p 17,120.00p 16,989.75p 17,120.00p 18263
21/05/2018 17,027.50p 17,155.00p 17,027.50p 17,050.00p 2359
18/05/2018 16,832.50p 17,025.00p 16,832.50p 16,877.50p 109029
17/05/2018 16,755.00p 16,830.00p 16,755.00p 16,780.00p 56258
16/05/2018 16,725.00p 16,820.00p 16,695.00p 16,727.50p 14060
15/05/2018 16,802.50p 16,890.00p 16,802.50p 16,805.00p 72268
14/05/2018 16,552.50p 16,831.00p 16,495.00p 16,715.00p 28278
11/05/2018 16,637.50p 16,830.00p 16,487.50p 16,632.50p 14762
10/05/2018 16,330.00p 17,257.50p 17,257.50p 17,257.50p 0
09/05/2018 16,330.00p 17,257.50p 16,330.00p 17,257.50p 85259
08/05/2018 17,257.50p 17,392.50p 17,180.50p 17,257.50p 66113
04/05/2018 16,737.50p 16,877.50p 16,737.50p 16,787.50p 42195
03/05/2018 17,072.50p 17,072.50p 16,740.50p 16,890.00p 595469
02/05/2018 17,122.50p 17,122.50p 16,991.25p 17,122.50p 30569
01/05/2018 16,937.50p 16,867.50p 16,867.50p 16,867.50p 0
30/04/2018 16,937.50p 17,125.00p 16,867.50p 16,867.50p 4249
27/04/2018 16,895.00p 16,895.00p 16,802.50p 16,867.50p 842
26/04/2018 16,685.00p 16,862.50p 16,685.00p 16,862.50p 173067
25/04/2018 16,320.00p 16,606.79p 16,320.00p 16,495.00p 109633
24/04/2018 16,207.50p 16,629.75p 16,207.50p 16,380.00p 68886
23/04/2018 16,130.00p 16,265.00p 16,130.00p 16,140.00p 63028
20/04/2018 16,050.00p 16,190.00p 16,010.00p 16,190.00p 21987
19/04/2018 16,070.00p 16,072.50p 16,000.00p 16,072.50p 351550
18/04/2018 16,035.00p 16,051.25p 16,010.00p 16,045.00p 42241
17/04/2018 15,890.00p 16,082.50p 15,890.00p 16,082.50p 54248
16/04/2018 15,847.50p 15,865.00p 15,770.00p 15,847.50p 30264
13/04/2018 16,430.00p 16,787.50p 16,430.00p 16,610.00p 25025
12/04/2018 16,302.50p 16,475.00p 16,302.50p 16,327.50p 9690
11/04/2018 16,475.00p 16,670.00p 16,282.50p 16,337.50p 12480
10/04/2018 16,625.00p 16,625.00p 16,154.61p 16,425.00p 1133907
09/04/2018 16,732.50p 16,929.75p 16,715.00p 16,742.50p 2194
06/04/2018 16,587.50p 16,766.00p 16,587.50p 16,755.00p 100707
05/04/2018 16,545.00p 16,675.00p 16,527.50p 16,527.50p 2009866
04/04/2018 16,507.50p 16,507.50p 16,325.00p 16,325.00p 75935
03/04/2018 16,825.00p 16,825.00p 16,440.00p 16,465.00p 1167497
29/03/2018 16,762.50p 17,065.00p 16,600.00p 16,600.00p 24670
28/03/2018 16,630.00p 16,735.00p 16,540.00p 16,600.00p 56256
27/03/2018 16,830.00p 16,830.00p 16,715.00p 16,812.50p 805
26/03/2018 16,715.00p 16,755.00p 16,635.00p 16,715.00p 3300
23/03/2018 16,542.50p 16,802.50p 16,495.00p 16,735.00p 33088
22/03/2018 16,840.00p 16,840.00p 16,685.00p 16,740.00p 28416
21/03/2018 16,945.00p 16,957.50p 16,905.00p 16,937.50p 7294
20/03/2018 17,037.50p 17,037.50p 16,870.00p 16,870.00p 56744
19/03/2018 17,137.50p 17,137.50p 16,960.00p 17,110.00p 2543
16/03/2018 17,152.50p 17,185.00p 17,114.75p 17,137.50p 57914
15/03/2018 16,897.50p 17,177.50p 16,890.00p 17,112.50p 191148
14/03/2018 16,912.50p 16,950.00p 16,640.00p 16,920.00p 4259
13/03/2018 17,150.00p 17,150.00p 16,830.00p 16,952.50p 3231
12/03/2018 17,107.50p 17,310.00p 17,105.00p 17,147.50p 60527
09/03/2018 16,772.50p 17,105.00p 16,770.00p 17,105.00p 51926
08/03/2018 16,320.00p 16,805.00p 16,320.00p 16,805.00p 603
07/03/2018 16,427.50p 16,427.50p 16,190.00p 16,190.00p 3923
06/03/2018 16,475.00p 16,544.50p 16,430.00p 16,475.00p 2201
05/03/2018 16,125.00p 16,360.00p 16,125.00p 16,360.00p 2325
02/03/2018 16,260.00p 16,270.00p 16,067.50p 16,085.00p 528087
01/03/2018 16,512.50p 16,512.50p 16,385.00p 16,472.50p 424
28/02/2018 16,527.50p 16,597.50p 16,527.50p 16,562.50p 16482
27/02/2018 16,640.00p 16,640.00p 16,540.00p 16,640.00p 4900
26/02/2018 16,750.00p 16,750.00p 16,580.00p 16,580.00p 5094
23/02/2018 16,437.50p 16,769.75p 16,437.50p 16,622.50p 27739
22/02/2018 16,240.00p 16,420.00p 16,230.00p 16,420.00p 328635
21/02/2018 16,290.00p 16,299.75p 16,278.75p 16,295.00p 32560
20/02/2018 16,212.50p 16,265.00p 16,212.50p 16,217.50p 2139
19/02/2018 16,457.50p 16,457.50p 16,215.00p 16,285.00p 160933
16/02/2018 16,532.50p 16,532.50p 16,415.00p 16,505.00p 5955
15/02/2018 16,535.00p 16,535.00p 16,310.00p 16,432.50p 252591
14/02/2018 16,172.50p 16,417.50p 16,172.50p 16,355.00p 23037
13/02/2018 16,127.50p 16,206.57p 16,100.00p 16,125.00p 68146
12/02/2018 16,105.00p 16,185.00p 16,095.00p 16,095.00p 10067
09/02/2018 15,910.00p 16,060.25p 15,910.00p 15,915.00p 12827
08/02/2018 16,245.00p 16,245.00p 16,002.50p 16,060.00p 8172
07/02/2018 16,012.50p 16,335.00p 15,850.25p 16,272.50p 22707
06/02/2018 15,467.50p 16,002.50p 15,467.50p 15,960.00p 11945
05/02/2018 16,217.50p 16,217.50p 15,875.00p 15,995.00p 10463
02/02/2018 16,037.50p 16,425.00p 16,015.00p 16,355.00p 9265
01/02/2018 16,487.50p 16,844.75p 15,890.00p 15,935.00p 2672
31/01/2018 16,027.50p 16,120.00p 16,012.50p 16,012.50p 55655
30/01/2018 16,225.00p 16,225.00p 15,995.00p 16,047.50p 5816
29/01/2018 16,217.50p 16,420.00p 15,997.50p 16,230.00p 37239
26/01/2018 16,050.00p 16,220.00p 16,042.50p 16,130.00p 7135
25/01/2018 16,080.00p 16,255.00p 16,045.00p 16,045.00p 14780
24/01/2018 16,285.00p 16,285.00p 16,094.75p 16,097.50p 1005235
23/01/2018 16,275.00p 16,340.00p 16,225.00p 16,275.00p 2048
22/01/2018 16,055.00p 16,235.00p 16,055.00p 16,220.00p 1428
19/01/2018 16,200.00p 16,362.50p 15,750.00p 16,007.50p -1751
18/01/2018 15,957.50p 16,285.25p 15,788.01p 16,122.50p 28979
17/01/2018 16,420.00p 16,420.00p 16,027.50p 16,027.50p 3457
16/01/2018 17,327.50p 17,370.00p 17,285.00p 17,332.50p 26273
15/01/2018 17,342.50p 17,375.00p 17,315.00p 17,315.00p 1258
12/01/2018 17,262.50p 17,385.00p 17,235.25p 17,255.00p 54870
11/01/2018 17,485.00p 17,485.00p 17,275.00p 17,282.50p 168441
10/01/2018 17,397.50p 17,397.50p 17,314.75p 17,382.50p 2200
09/01/2018 17,115.00p 17,467.50p 17,115.00p 17,467.50p 150
08/01/2018 17,072.50p 17,072.50p 16,980.01p 17,057.50p 82930
05/01/2018 16,887.50p 16,965.00p 16,887.50p 16,962.50p 17351
04/01/2018 16,760.00p 17,030.25p 16,760.00p 16,912.50p 17295
03/01/2018 16,817.50p 16,855.00p 16,675.00p 16,675.00p 1206
02/01/2018 17,040.00p 17,040.00p 16,788.91p 16,860.00p 138126
29/12/2017 17,100.00p 17,100.00p 17,090.00p 17,100.00p 107
28/12/2017 17,025.00p 17,120.00p 16,987.50p 16,987.50p 28707
27/12/2017 17,087.50p 17,290.00p 16,960.00p 17,100.00p 251506
22/12/2017 17,125.00p 17,125.00p 17,005.00p 17,075.00p 14154
21/12/2017 17,100.00p 17,120.00p 17,030.00p 17,062.50p 109630
20/12/2017 17,187.50p 17,210.00p 17,085.00p 17,175.00p 86753
19/12/2017 17,175.00p 17,310.00p 17,072.46p 17,175.00p 102395
18/12/2017 17,287.50p 17,381.59p 17,050.00p 17,125.00p 189430
15/12/2017 17,887.50p 17,887.50p 17,065.00p 17,200.00p 190654
14/12/2017 18,175.00p 18,390.00p 18,112.50p 18,225.00p 454772
13/12/2017 18,175.00p 18,290.00p 17,905.00p 18,250.00p 292363
12/12/2017 18,312.50p 18,475.00p 18,220.00p 18,375.00p 260801
11/12/2017 18,262.50p 18,487.02p 18,195.00p 18,462.50p 111864
08/12/2017 18,275.00p 18,475.00p 18,260.00p 18,287.50p 67827
07/12/2017 18,137.50p 18,390.00p 18,130.00p 18,187.50p 166254
06/12/2017 18,137.50p 18,215.00p 18,020.00p 18,137.50p 73842
05/12/2017 18,437.50p 18,669.31p 18,360.00p 18,400.00p 132685
04/12/2017 18,025.00p 18,550.00p 17,730.94p 18,387.50p 120058
01/12/2017 18,362.50p 18,362.50p 17,890.00p 17,975.00p 112342
30/11/2017 18,212.50p 18,440.00p 18,120.00p 18,400.00p 91845
29/11/2017 18,150.00p 18,238.75p 18,105.00p 18,112.50p 151651
28/11/2017 17,787.50p 18,090.45p 17,787.50p 17,987.50p 269650
27/11/2017 18,000.00p 18,050.00p 17,785.00p 17,825.00p 163586
24/11/2017 18,087.50p 18,175.00p 18,000.00p 18,087.50p 105542
23/11/2017 18,000.00p 18,140.00p 18,000.00p 18,025.00p 21003
22/11/2017 18,175.00p 18,208.75p 18,037.50p 18,200.00p 29465
21/11/2017 18,050.00p 18,300.00p 18,015.79p 18,212.50p 68961
20/11/2017 18,087.50p 18,137.50p 18,000.00p 18,075.00p 72453
17/11/2017 18,375.00p 18,375.00p 18,128.82p 18,150.00p 43420
16/11/2017 18,325.00p 18,470.00p 18,305.00p 18,337.50p 204986
15/11/2017 18,200.00p 18,260.00p 18,170.00p 18,200.00p 86998
14/11/2017 18,212.50p 18,410.00p 18,210.00p 18,400.00p 49405
13/11/2017 18,250.00p 18,270.00p 18,062.50p 18,062.50p 20616
10/11/2017 18,312.50p 18,312.50p 18,255.00p 18,300.00p 22314
09/11/2017 18,462.50p 18,490.00p 18,300.00p 18,425.00p 33876
08/11/2017 18,637.50p 18,690.00p 18,480.91p 18,650.00p 64104
07/11/2017 18,700.00p 18,840.00p 18,595.00p 18,687.50p 91013
06/11/2017 18,550.00p 18,745.00p 18,544.26p 18,575.00p 98596
03/11/2017 18,275.00p 18,460.00p 18,275.00p 18,450.00p 74589
02/11/2017 18,187.50p 18,300.00p 18,187.50p 18,187.50p 88454
01/11/2017 18,387.50p 18,410.00p 18,130.00p 18,150.00p 104789
31/10/2017 18,225.00p 18,425.00p 18,180.00p 18,425.00p 232939
30/10/2017 17,787.50p 18,225.00p 17,787.50p 18,162.50p 330142
27/10/2017 17,937.50p 17,937.50p 17,180.00p 17,400.00p 469707
26/10/2017 18,237.50p 18,521.20p 18,180.00p 18,425.00p 908610
25/10/2017 18,350.00p 18,425.00p 18,211.25p 18,312.50p 57843
24/10/2017 18,287.50p 18,455.74p 18,287.50p 18,337.50p 95365
23/10/2017 18,350.00p 18,500.00p 18,300.00p 18,350.00p 99158
20/10/2017 18,412.50p 18,490.00p 18,350.00p 18,400.00p 22282
19/10/2017 18,212.50p 18,362.50p 18,200.00p 18,212.50p 102112
18/10/2017 18,150.00p 18,320.00p 18,130.00p 18,312.50p 108523
17/10/2017 18,450.00p 18,450.00p 18,080.00p 18,150.00p 162133
16/10/2017 18,612.50p 18,625.00p 18,508.75p 18,612.50p 91137
13/10/2017 18,575.00p 18,762.50p 18,537.50p 18,762.50p 220209
12/10/2017 18,550.00p 18,725.00p 18,362.50p 18,550.00p 70607
11/10/2017 18,512.50p 18,740.00p 18,490.00p 18,712.50p 257531
10/10/2017 18,537.50p 18,712.50p 18,337.50p 18,550.00p 73211
09/10/2017 18,687.50p 18,875.00p 18,530.00p 18,700.00p 58304
06/10/2017 19,012.50p 19,212.50p 18,537.50p 18,762.50p 101509
05/10/2017 19,125.00p 19,300.00p 18,900.00p 19,125.00p 121069
04/10/2017 19,062.50p 19,237.50p 18,900.00p 19,062.50p 148051
03/10/2017 18,825.00p 19,173.41p 18,739.84p 19,037.50p 29700
02/10/2017 18,887.50p 19,062.50p 18,650.00p 18,887.50p 117234
29/09/2017 18,787.50p 18,962.50p 18,650.00p 18,787.50p 121531
28/09/2017 18,762.50p 18,912.50p 18,570.00p 18,775.00p 213949
27/09/2017 18,262.50p 18,737.50p 17,987.50p 18,737.50p 73221
26/09/2017 17,975.00p 18,150.00p 17,837.50p 17,987.50p 112270
25/09/2017 18,237.50p 18,412.50p 17,837.50p 18,062.50p 50192
22/09/2017 18,075.00p 18,327.50p 18,020.00p 18,262.50p 127386
21/09/2017 17,925.00p 18,120.00p 17,920.00p 18,112.50p 117934
20/09/2017 17,937.50p 18,125.00p 17,725.00p 17,937.50p 607052

*Close Price adjusted for both dividends and splits