Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Obrascon Huarte (0MKG) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.45 0.4605 0.45 0.45625 42,787
18th Sep 2025 (Thu) 0.45 0.45725 0.4415 0.4515 61,083
17th Sep 2025 (Wed) 0.4405 0.445 0.43775 0.43775 29,516
16th Sep 2025 (Tue) 0.4295 0.44975 0.42875 0.43875 54,502
15th Sep 2025 (Mon) 0.413 0.429 0.413 0.429 26,947
12th Sep 2025 (Fri) 0.3955 0.411 0.3955 0.411 75,103
11th Sep 2025 (Thu) 0.40 0.40625 0.39575 0.39575 109,777
10th Sep 2025 (Wed) 0.397 0.41125 0.39525 0.41125 44,357
9th Sep 2025 (Tue) 0.40 0.40 0.39525 0.39525 120,335
8th Sep 2025 (Mon) 0.412 0.412 0.4015 0.40175 28,210
5th Sep 2025 (Fri) 0.395 0.41275 0.39475 0.3985 78,218
4th Sep 2025 (Thu) 0.3915 0.3915 0.38775 0.3895 152,062
3rd Sep 2025 (Wed) 0.3925 0.394 0.38875 0.38875 1,902
2nd Sep 2025 (Tue) 0.3975 0.3975 0.39075 0.39075 100,563
1st Sep 2025 (Mon) 0.4045 0.40575 0.3945 0.3945 6,883
29th Aug 2025 (Fri) 0.4185 0.4185 0.404 0.404 10,279
28th Aug 2025 (Thu) 0.409 0.41625 0.3975 0.41225 9,183
27th Aug 2025 (Wed) 0.403 0.403 0.394 0.3995 2,873
26th Aug 2025 (Tue) 0.411 0.411 0.40225 0.40675 3,836
25th Aug 2025 (Mon) 0.41225 0.41225 0.41225 0.41225 0
22nd Aug 2025 (Fri) 0.391 0.41225 0.38525 0.41225 92,513
21st Aug 2025 (Thu) 0.3855 0.3875 0.382 0.3875 17,552
20th Aug 2025 (Wed) 0.3925 0.3925 0.37875 0.37875 33,010
19th Aug 2025 (Tue) 0.4025 0.4025 0.39275 0.39275 6,796
18th Aug 2025 (Mon) 0.403 0.403 0.39475 0.3995 39,788
15th Aug 2025 (Fri) 0.385 0.40175 0.385 0.39275 54,793
14th Aug 2025 (Thu) 0.405 0.4055 0.38825 0.38825 129,196
13th Aug 2025 (Wed) 0.4145 0.4145 0.40525 0.40525 414,834
12th Aug 2025 (Tue) 0.403 0.427 0.403 0.4155 44,581
11th Aug 2025 (Mon) 0.395 0.40825 0.3835 0.40825 63,794
8th Aug 2025 (Fri) 0.3865 0.39425 0.3865 0.39425 57,502
7th Aug 2025 (Thu) 0.382 0.393 0.378 0.388 13,449
6th Aug 2025 (Wed) 0.3795 0.3875 0.377 0.377 101,937
5th Aug 2025 (Tue) 0.373 0.377 0.3635 0.3765 35,478
4th Aug 2025 (Mon) 0.345 0.36825 0.34275 0.36825 68,980
1st Aug 2025 (Fri) 0.332 0.335 0.32775 0.335 52,953
31st Jul 2025 (Thu) 0.3385 0.339 0.33025 0.33025 8,024
30th Jul 2025 (Wed) 0.334 0.341 0.3245 0.3345 37,433
29th Jul 2025 (Tue) 0.326 0.3315 0.323 0.3315 54,621
28th Jul 2025 (Mon) 0.326 0.3265 0.319 0.319 82,033
25th Jul 2025 (Fri) 0.3185 0.32525 0.31725 0.32525 3,159
24th Jul 2025 (Thu) 0.319 0.319 0.31875 0.319 31,683
23rd Jul 2025 (Wed) 0.3155 0.31875 0.3155 0.31775 3,435
22nd Jul 2025 (Tue) 0.3165 0.3205 0.316 0.31725 7,693
FTSE 100 Latest
Value9,218.72
Change2.05