Oriflame Cosmetics SA (0HG6) Share Price

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

Date Open High Low Close* Volume
29/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
28/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
27/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
26/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
25/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
22/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
21/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
20/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
19/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
18/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
15/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
14/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
13/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
12/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
11/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
08/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
07/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
06/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
05/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
04/01/2016 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
31/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
30/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
29/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
24/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
23/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
22/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
21/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
18/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
17/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
16/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
15/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
14/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
11/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
10/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
09/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
08/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
07/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
04/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
03/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
02/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
01/12/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
30/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
27/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
26/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
25/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
24/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
23/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
20/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
19/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
18/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
17/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
16/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
13/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
12/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
11/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
10/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
09/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
06/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
05/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
04/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
03/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
02/11/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
30/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
29/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
28/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
27/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
26/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
23/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
22/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
21/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
20/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
19/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
16/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
15/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
14/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
13/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
12/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
09/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
08/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
07/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
06/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
05/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
02/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
01/10/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
30/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
29/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
28/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
25/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
24/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
23/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
22/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
21/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
18/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
17/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
16/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
15/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
14/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
11/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
10/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
09/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
08/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
07/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
04/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
03/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
02/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
01/09/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
28/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
27/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
26/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
25/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
24/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
21/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
20/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
19/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
18/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
17/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
14/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
13/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
12/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
11/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
10/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
07/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
06/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
05/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
04/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
03/08/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
31/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
30/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
29/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
28/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
27/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
24/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
23/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
22/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
21/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
20/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
17/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
16/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
15/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
14/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
13/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
10/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
09/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
08/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
07/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
06/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
03/07/2015 12,662.50p 12,662.50p 12,662.50p 16,625.00p 0
02/07/2015 13,050.00p 13,362.50p 11,862.50p 16,625.00p 0
01/07/2015 12,487.50p 12,487.50p 12,487.50p 16,625.00p 0
30/06/2015 12,487.50p 12,487.50p 12,487.50p 16,625.00p 0
29/06/2015 12,487.50p 12,487.50p 12,487.50p 16,625.00p 0
26/06/2015 12,487.50p 12,487.50p 12,487.50p 16,625.00p 0
25/06/2015 12,350.00p 12,750.00p 12,350.00p 16,625.00p 0
24/06/2015 12,500.00p 12,725.00p 12,450.00p 16,625.00p 0
23/06/2015 12,387.50p 12,600.00p 12,250.00p 16,625.00p 0
22/06/2015 12,050.00p 12,250.00p 12,050.00p 16,625.00p 14152
19/06/2015 12,012.50p 12,025.00p 11,925.00p 16,625.00p 0
18/06/2015 12,012.50p 12,387.50p 11,875.00p 16,625.00p 0
17/06/2015 12,050.00p 12,300.00p 11,987.50p 16,625.00p 0
16/06/2015 11,762.50p 12,025.00p 11,762.50p 16,625.00p 0
15/06/2015 11,750.00p 12,025.00p 11,687.50p 16,625.00p 0
12/06/2015 12,312.50p 12,312.50p 11,860.00p 16,625.00p 2500
11/06/2015 12,350.00p 12,437.50p 12,162.50p 16,625.00p 0
10/06/2015 11,987.50p 12,300.00p 11,987.50p 16,625.00p 0
09/06/2015 11,925.00p 12,150.00p 11,925.00p 16,625.00p 0
08/06/2015 12,087.50p 12,262.50p 11,950.00p 16,625.00p 0
05/06/2015 12,375.00p 12,562.50p 12,212.50p 16,625.00p 0
04/06/2015 12,637.50p 12,812.50p 12,462.50p 16,625.00p 0
03/06/2015 12,900.00p 13,087.50p 12,687.50p 16,625.00p 0
02/06/2015 12,650.00p 12,800.00p 12,575.00p 16,625.00p 0
01/06/2015 12,887.50p 13,062.50p 12,487.50p 16,625.00p 0
29/05/2015 13,375.00p 13,512.50p 12,837.50p 16,625.00p 0
28/05/2015 13,387.50p 13,400.00p 13,262.50p 16,625.00p 0
27/05/2015 13,537.50p 13,875.00p 13,225.00p 16,625.00p 0
26/05/2015 13,900.00p 14,050.00p 13,487.50p 16,625.00p 0
22/05/2015 13,900.00p 14,137.50p 13,500.00p 16,625.00p 0
21/05/2015 13,687.50p 14,050.00p 13,687.50p 16,625.00p 0
20/05/2015 14,387.50p 14,612.50p 13,962.50p 16,625.00p 0
19/05/2015 14,362.50p 14,562.50p 14,225.00p 16,625.00p 0
18/05/2015 14,125.00p 14,425.00p 14,037.50p 16,625.00p 0
15/05/2015 13,987.50p 14,435.00p 13,940.00p 16,625.00p 13549
14/05/2015 13,800.00p 13,837.50p 13,737.50p 16,625.00p 0
13/05/2015 13,875.00p 13,875.00p 13,760.00p 16,625.00p 1361
12/05/2015 13,625.00p 13,925.00p 13,625.00p 16,625.00p 620
11/05/2015 13,950.00p 14,262.50p 13,800.00p 16,625.00p 0
08/05/2015 13,712.50p 14,262.50p 13,712.50p 16,625.00p 6741
07/05/2015 13,550.00p 13,650.00p 13,237.50p 16,625.00p 774
06/05/2015 13,250.00p 13,712.50p 13,250.00p 16,625.00p 1246
05/05/2015 13,987.50p 13,987.50p 13,510.00p 16,625.00p 10000
01/05/2015 14,250.00p 14,412.50p 14,250.00p 16,625.00p 0
30/04/2015 14,300.00p 14,412.50p 13,950.00p 16,625.00p 0
29/04/2015 14,612.50p 14,812.50p 13,875.00p 16,625.00p 0
28/04/2015 14,262.50p 14,675.00p 14,156.95p 16,625.00p 14969
27/04/2015 13,937.50p 13,937.50p 13,845.30p 16,625.00p 2700
24/04/2015 13,750.00p 13,925.00p 13,687.50p 16,625.00p 0
23/04/2015 13,762.50p 13,912.50p 13,600.00p 16,625.00p 0
22/04/2015 13,962.50p 13,962.50p 13,612.50p 16,625.00p 11173
21/04/2015 14,362.50p 14,512.50p 13,850.00p 16,625.00p 0
20/04/2015 13,887.50p 14,312.50p 13,712.50p 16,625.00p 0
17/04/2015 13,837.50p 14,061.56p 13,712.50p 16,625.00p 4081

*Close Price adjusted for both dividends and splits