Oriflame Cosmetics SA (0HG6) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Oriflame Cosmetics SA

Date Open High Low Close* Volume
16/09/2013 19,937.50p 19,937.50p 19,525.00p 19,937.50p 0
13/09/2013 19,837.50p 19,837.50p 19,525.00p 19,837.50p 10226
12/09/2013 19,675.00p 19,675.00p 19,525.00p 19,675.00p 37503
11/09/2013 19,525.00p 19,650.00p 19,525.00p 19,525.00p 0
10/09/2013 19,525.00p 19,650.00p 19,525.00p 19,525.00p 12500
09/09/2013 19,650.00p 19,650.00p 19,600.00p 19,650.00p 0
06/09/2013 19,600.00p 19,610.00p 19,600.00p 19,600.00p 1545
05/09/2013 19,887.50p 20,200.00p 19,387.50p 19,887.50p 0
04/09/2013 19,862.50p 20,200.00p 19,387.50p 19,862.50p 0
03/09/2013 19,812.50p 20,200.00p 19,387.50p 19,812.50p 0
02/09/2013 19,412.50p 20,200.00p 19,387.50p 19,412.50p 0
30/08/2013 19,462.50p 20,200.00p 19,387.50p 19,462.50p 0
29/08/2013 19,625.00p 20,200.00p 19,387.50p 19,625.00p 0
28/08/2013 19,387.50p 20,200.00p 19,387.50p 19,387.50p 0
27/08/2013 19,650.00p 20,200.00p 19,650.00p 19,650.00p 0
23/08/2013 19,837.50p 20,200.00p 19,762.50p 19,837.50p 20000
22/08/2013 19,762.50p 20,200.00p 19,762.50p 19,762.50p 0
21/08/2013 19,837.50p 20,200.00p 19,787.50p 19,837.50p 0
20/08/2013 19,787.50p 20,200.00p 19,787.50p 19,787.50p 0
19/08/2013 19,862.50p 20,200.00p 19,862.50p 19,862.50p 0
16/08/2013 20,200.00p 20,200.00p 20,090.00p 20,200.00p 650
15/08/2013 20,600.00p 21,700.00p 20,600.00p 20,600.00p 45
14/08/2013 21,700.00p 21,700.00p 20,960.00p 21,700.00p 0
13/08/2013 21,525.00p 21,525.00p 20,960.00p 21,525.00p 1627
12/08/2013 21,075.00p 21,287.50p 20,960.00p 21,075.00p 0
09/08/2013 21,287.50p 21,287.50p 20,960.00p 21,287.50p 200
08/08/2013 21,550.00p 21,812.50p 20,625.00p 21,550.00p 0
07/08/2013 21,462.50p 21,812.50p 20,625.00p 21,462.50p 150
06/08/2013 21,762.50p 21,812.50p 20,625.00p 21,762.50p 0
05/08/2013 21,762.50p 21,812.50p 20,625.00p 21,812.50p 0
02/08/2013 21,700.00p 21,700.00p 20,625.00p 21,700.00p 156
01/08/2013 21,312.50p 21,575.00p 20,625.00p 21,312.50p 0
31/07/2013 21,575.00p 21,575.00p 20,625.00p 21,575.00p 0
30/07/2013 21,412.50p 21,412.50p 20,625.00p 21,412.50p 0
29/07/2013 21,362.50p 21,362.50p 20,625.00p 21,362.50p 0
26/07/2013 20,725.00p 20,725.00p 20,625.00p 20,725.00p 0
25/07/2013 20,625.00p 20,650.00p 20,625.00p 20,625.00p 1300
24/07/2013 20,600.00p 20,787.50p 20,120.00p 20,600.00p 0
23/07/2013 20,650.00p 20,787.50p 20,120.00p 20,650.00p 0
22/07/2013 20,725.00p 20,787.50p 20,120.00p 20,725.00p 0
19/07/2013 20,787.50p 20,787.50p 20,120.00p 20,787.50p 156
18/07/2013 20,937.50p 21,787.50p 20,450.00p 20,937.50p 0
17/07/2013 20,887.50p 21,787.50p 20,450.00p 20,887.50p 0
16/07/2013 21,100.00p 21,787.50p 20,450.00p 21,100.00p 0
15/07/2013 21,337.50p 21,787.50p 20,450.00p 21,337.50p 0
12/07/2013 21,700.00p 21,787.50p 20,450.00p 21,700.00p 0
11/07/2013 21,787.50p 21,787.50p 20,450.00p 21,787.50p 0
10/07/2013 21,575.00p 21,700.00p 20,450.00p 21,575.00p 0
09/07/2013 21,575.00p 21,700.00p 20,450.00p 21,575.00p 0
08/07/2013 21,437.50p 21,700.00p 20,450.00p 21,437.50p 0
05/07/2013 21,700.00p 21,700.00p 20,450.00p 21,700.00p 0
04/07/2013 21,337.50p 21,387.50p 20,450.00p 21,337.50p 0
03/07/2013 21,337.50p 21,387.50p 20,450.00p 21,337.50p 584
02/07/2013 21,387.50p 21,387.50p 20,450.00p 21,387.50p 598
01/07/2013 21,262.50p 21,262.50p 20,450.00p 21,262.50p 6745
28/06/2013 21,200.00p 21,235.35p 21,200.00p 21,200.00p 1298
27/06/2013 21,150.00p 21,150.00p 20,362.50p 20,450.00p 0
26/06/2013 21,125.00p 21,125.00p 20,362.50p 21,125.00p 0
25/06/2013 20,362.50p 20,550.00p 20,362.50p 20,362.50p 0
24/06/2013 20,500.00p 20,550.00p 20,390.00p 20,500.00p 1740
21/06/2013 20,837.50p 21,150.00p 20,837.50p 21,125.00p 0
20/06/2013 20,837.50p 21,150.00p 20,837.50p 20,837.50p 0
19/06/2013 21,150.00p 21,150.00p 21,075.00p 21,150.00p 0
18/06/2013 21,075.00p 21,125.00p 21,075.00p 21,125.00p 200
17/06/2013 21,312.50p 21,462.50p 21,195.00p 21,195.00p 0
14/06/2013 21,462.50p 21,462.50p 21,195.00p 21,462.50p 125
13/06/2013 21,175.00p 21,937.50p 21,175.00p 21,175.00p 0
12/06/2013 21,312.50p 21,937.50p 21,312.50p 21,312.50p 0
11/06/2013 21,700.00p 21,937.50p 21,700.00p 21,700.00p 0
10/06/2013 21,937.50p 21,937.50p 21,810.00p 21,937.50p 79
07/06/2013 21,550.00p 22,050.00p 21,550.00p 21,900.00p 0
06/06/2013 21,912.50p 22,050.00p 21,900.00p 21,900.00p 0
05/06/2013 21,912.50p 22,050.00p 21,900.00p 21,912.50p 0
04/06/2013 22,050.00p 22,050.00p 21,900.00p 22,050.00p 30000
03/06/2013 21,937.50p 22,175.00p 21,937.50p 21,937.50p 5568
31/05/2013 22,150.00p 22,150.00p 22,076.40p 22,150.00p 2685
30/05/2013 22,000.00p 22,370.00p 22,000.00p 22,225.00p 115
29/05/2013 22,262.50p 22,262.50p 21,625.00p 22,262.50p 0
28/05/2013 21,625.00p 21,850.00p 21,625.00p 21,625.00p 250
24/05/2013 21,650.00p 22,880.00p 21,650.00p 22,210.00p 0
23/05/2013 22,050.00p 22,880.00p 22,050.00p 22,210.00p 0
22/05/2013 22,700.00p 22,880.00p 22,210.00p 22,210.00p 444
21/05/2013 23,762.50p 23,762.50p 23,730.00p 23,745.00p 176
20/05/2013 23,812.50p 24,525.00p 23,812.50p 24,375.00p 0
17/05/2013 24,150.00p 24,525.00p 24,150.00p 24,375.00p 0
16/05/2013 24,525.00p 24,525.00p 24,375.00p 24,375.00p 100
15/05/2013 23,912.50p 24,000.00p 23,912.50p 23,985.00p 0
14/05/2013 23,912.50p 24,000.00p 23,912.50p 23,912.50p 917
13/05/2013 23,937.50p 24,437.50p 23,930.00p 23,937.50p 0
10/05/2013 24,100.00p 24,437.50p 23,930.00p 24,100.00p 0
09/05/2013 24,100.00p 24,437.50p 23,930.00p 23,934.69p 0
08/05/2013 24,100.00p 24,437.50p 23,930.00p 23,934.69p 0
07/05/2013 24,437.50p 24,437.50p 23,930.00p 23,934.69p 12012
03/05/2013 23,912.50p 23,912.50p 23,250.00p 23,250.00p 0
02/05/2013 23,462.50p 23,462.50p 23,250.00p 23,250.00p 0
01/05/2013 23,262.50p 23,262.50p 23,250.00p 23,250.00p 0
30/04/2013 23,262.50p 23,262.50p 23,250.00p 23,262.50p 1
29/04/2013 23,150.00p 23,150.00p 21,305.00p 23,150.00p 0
26/04/2013 22,812.50p 22,837.50p 21,305.00p 22,812.50p 0
25/04/2013 21,787.50p 22,837.50p 21,305.00p 22,837.50p 0
24/04/2013 21,762.50p 21,762.50p 21,305.00p 21,762.50p 0
23/04/2013 21,525.00p 21,665.00p 21,305.00p 21,525.00p 950
22/04/2013 21,200.00p 21,200.00p 20,575.00p 21,200.00p 0
19/04/2013 20,575.00p 21,115.00p 20,575.00p 20,575.00p 1275
18/04/2013 21,050.00p 21,050.00p 20,765.00p 21,050.00p 915
17/04/2013 21,862.50p 21,862.50p 20,787.50p 20,787.50p 433
16/04/2013 22,125.00p 22,210.00p 21,750.00p 22,125.00p 4503
15/04/2013 22,025.00p 22,362.50p 21,675.00p 22,025.00p 0
12/04/2013 22,100.00p 22,362.50p 21,675.00p 22,100.00p 0
11/04/2013 22,075.00p 22,362.50p 21,675.00p 22,075.00p 0
10/04/2013 21,725.00p 22,362.50p 21,675.00p 21,725.00p 0
09/04/2013 21,937.50p 22,362.50p 21,675.00p 21,937.50p 0
08/04/2013 21,675.00p 22,362.50p 21,675.00p 21,675.00p 0
05/04/2013 21,962.50p 22,362.50p 21,950.00p 21,962.50p 0
04/04/2013 22,362.50p 22,362.50p 21,950.00p 22,362.50p 14
03/04/2013 22,437.50p 22,437.50p 22,262.50p 22,437.50p 0
02/04/2013 22,262.50p 22,400.00p 22,262.50p 22,262.50p 36316
28/03/2013 22,050.00p 22,387.50p 22,050.00p 22,050.00p 0
27/03/2013 22,387.50p 22,387.50p 22,362.50p 22,387.50p 0
26/03/2013 22,362.50p 22,370.00p 22,362.50p 22,362.50p 360
25/03/2013 22,262.50p 22,450.00p 22,262.50p 22,262.50p 200
22/03/2013 22,050.00p 22,462.50p 22,050.00p 22,050.00p 0
21/03/2013 22,462.50p 22,462.50p 22,345.00p 22,462.50p 624
20/03/2013 22,525.00p 22,525.00p 22,470.00p 22,525.00p 1877
19/03/2013 22,912.50p 22,912.50p 22,650.00p 22,912.50p 0
18/03/2013 22,650.00p 22,860.00p 22,650.00p 22,650.00p 6742
15/03/2013 22,462.50p 22,852.79p 22,462.50p 22,462.50p 2766
14/03/2013 22,412.50p 22,787.50p 22,390.00p 22,412.50p 0
13/03/2013 22,462.50p 22,787.50p 22,390.00p 22,462.50p 0
12/03/2013 22,787.50p 22,787.50p 22,390.00p 22,787.50p 2942
11/03/2013 22,787.50p 22,787.50p 22,784.92p 22,787.50p 1500
08/03/2013 22,725.00p 22,950.00p 22,725.00p 22,725.00p 0
07/03/2013 22,862.50p 22,950.00p 22,862.50p 22,862.50p 0
06/03/2013 22,912.50p 22,950.00p 22,912.50p 22,912.50p 200
05/03/2013 22,412.50p 22,412.50p 22,175.00p 22,412.50p 0
04/03/2013 22,175.00p 22,325.00p 22,175.00p 22,175.00p 0
01/03/2013 22,287.50p 22,325.00p 22,250.00p 22,287.50p 129
28/02/2013 22,200.00p 22,462.50p 21,912.50p 22,200.00p 0
27/02/2013 22,175.00p 22,462.50p 21,912.50p 22,175.00p 0
26/02/2013 21,912.50p 22,462.50p 21,912.50p 21,912.50p 0
25/02/2013 22,462.50p 22,462.50p 22,149.28p 22,462.50p 0
22/02/2013 22,200.00p 22,412.50p 22,149.28p 22,200.00p 0
21/02/2013 22,412.50p 22,412.50p 22,149.28p 22,412.50p 1300
20/02/2013 22,125.00p 22,125.00p 22,015.00p 22,125.00p 0
19/02/2013 22,025.00p 22,100.00p 22,015.00p 22,025.00p 0
18/02/2013 22,100.00p 22,100.00p 22,015.00p 22,100.00p 8
15/02/2013 21,525.00p 24,050.00p 21,525.00p 21,525.00p 0
14/02/2013 22,862.50p 24,050.00p 21,650.00p 21,762.50p 0
13/02/2013 21,912.50p 21,912.50p 21,650.00p 21,912.50p 0
12/02/2013 21,650.00p 21,750.00p 21,650.00p 21,650.00p 0
11/02/2013 21,700.00p 21,750.00p 21,700.00p 21,700.00p 0
08/02/2013 21,700.00p 21,750.00p 21,700.00p 21,700.00p 257
07/02/2013 21,700.00p 21,700.00p 20,650.00p 21,700.00p 0
06/02/2013 21,362.50p 21,362.50p 20,650.00p 21,362.50p 0
05/02/2013 21,025.00p 21,287.50p 20,650.00p 21,025.00p 0
04/02/2013 21,287.50p 21,287.50p 20,650.00p 21,287.50p 0
01/02/2013 20,837.50p 21,287.50p 20,650.00p 20,837.50p 0
31/01/2013 21,287.50p 21,287.50p 20,650.00p 21,287.50p 0
30/01/2013 21,025.00p 21,025.00p 20,650.00p 21,025.00p 0
29/01/2013 20,650.00p 20,650.00p 20,650.00p 20,650.00p 200
28/01/2013 20,437.50p 20,724.67p 20,437.50p 20,437.50p 1600
25/01/2013 21,762.50p 21,837.50p 20,675.00p 20,675.00p 0
24/01/2013 21,837.50p 21,837.50p 21,780.00p 21,837.50p 188
23/01/2013 21,700.00p 21,862.50p 21,387.50p 21,700.00p 0
22/01/2013 21,725.00p 21,862.50p 21,387.50p 21,725.00p 0
21/01/2013 21,862.50p 21,862.50p 21,387.50p 21,862.50p 0
18/01/2013 21,862.50p 21,862.50p 21,387.50p 21,862.50p 0
17/01/2013 21,437.50p 21,725.00p 21,387.50p 21,437.50p 0
16/01/2013 21,725.00p 21,725.00p 21,387.50p 21,725.00p 0
15/01/2013 21,387.50p 21,541.28p 21,387.50p 21,387.50p 1300
14/01/2013 21,337.50p 21,762.50p 21,050.00p 21,337.50p 0
11/01/2013 21,287.50p 21,762.50p 21,050.00p 21,287.50p 0
10/01/2013 21,225.00p 21,762.50p 21,050.00p 21,225.00p 0
09/01/2013 21,287.50p 21,762.50p 21,050.00p 21,287.50p 0
08/01/2013 21,100.00p 21,762.50p 21,050.00p 21,100.00p 0
07/01/2013 21,462.50p 21,762.50p 21,050.00p 21,462.50p 0
04/01/2013 21,700.00p 21,762.50p 21,050.00p 21,700.00p 0
03/01/2013 21,762.50p 21,762.50p 21,050.00p 21,762.50p 0
02/01/2013 21,050.00p 21,680.00p 21,050.00p 21,050.00p 5645
31/12/2012 20,725.00p 20,725.00p 20,646.68p 20,725.00p 0
28/12/2012 20,725.00p 20,725.00p 20,646.68p 20,725.00p 2400
27/12/2012 20,550.00p 20,787.50p 20,540.00p 20,550.00p 0
24/12/2012 20,787.50p 20,787.50p 20,540.00p 20,787.50p 0
21/12/2012 20,787.50p 20,787.50p 20,540.00p 20,787.50p 5741
20/12/2012 20,725.00p 21,175.00p 20,725.00p 20,725.00p 579
19/12/2012 20,887.50p 21,425.00p 20,887.50p 20,887.50p 50
18/12/2012 20,937.50p 20,937.50p 20,788.86p 20,937.50p 3201
17/12/2012 20,437.50p 20,580.00p 20,437.50p 20,437.50p 17002
14/12/2012 20,312.50p 20,410.00p 20,312.50p 20,312.50p 3739
13/12/2012 20,362.50p 20,362.50p 20,322.33p 20,362.50p 0
12/12/2012 20,337.50p 20,337.50p 20,322.33p 20,337.50p 3300
11/12/2012 19,725.00p 20,340.00p 19,725.00p 19,725.00p 17
10/12/2012 19,125.00p 19,125.00p 18,310.00p 19,125.00p 0
07/12/2012 18,600.00p 18,600.00p 18,310.00p 18,600.00p 0
06/12/2012 18,437.50p 18,437.50p 18,310.00p 18,437.50p 45
05/12/2012 18,550.00p 18,600.00p 18,514.27p 18,550.00p 0
04/12/2012 18,600.00p 18,600.00p 18,514.27p 18,600.00p 564
03/12/2012 18,700.00p 18,812.50p 18,694.95p 18,700.00p 0
30/11/2012 18,812.50p 18,812.50p 18,694.95p 18,812.50p 6510
29/11/2012 18,675.00p 18,925.00p 18,675.00p 18,675.00p 10160

*Close Price adjusted for both dividends and splits