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
16th Dec 2025 (Tue) 0.358 0.358 0.34875 0.35725 6,630
15th Dec 2025 (Mon) 0.36275 0.36275 0.35725 0.35725 6,797
12th Dec 2025 (Fri) 0.357 0.36325 0.357 0.36325 3,551
11th Dec 2025 (Thu) 0.366 0.367 0.359 0.359 38,982
10th Dec 2025 (Wed) 0.375 0.375 0.36575 0.36575 1,765
9th Dec 2025 (Tue) 0.365 0.37075 0.365 0.37075 4,885
8th Dec 2025 (Mon) 0.3755 0.3755 0.368 0.368 57,044
5th Dec 2025 (Fri) 0.385 0.385 0.37175 0.37175 129,344
4th Dec 2025 (Thu) 0.36 0.377 0.36 0.369 24,588
3rd Dec 2025 (Wed) 0.375 0.379 0.36075 0.36525 89,801
2nd Dec 2025 (Tue) 0.3525 0.37225 0.3525 0.37175 91,474
1st Dec 2025 (Mon) 0.382 0.382 0.347 0.354 261,527
28th Nov 2025 (Fri) 0.42 0.42 0.3825 0.38825 141,591
27th Nov 2025 (Thu) 0.427 0.43075 0.42575 0.42575 1,209
26th Nov 2025 (Wed) 0.423 0.428 0.41475 0.428 67,129
25th Nov 2025 (Tue) 0.422 0.42375 0.4145 0.42075 9,383
24th Nov 2025 (Mon) 0.402 0.42025 0.402 0.42025 19,293
21st Nov 2025 (Fri) 0.4115 0.4115 0.40125 0.4055 31,596
20th Nov 2025 (Thu) 0.41 0.42075 0.4075 0.41575 24,331
19th Nov 2025 (Wed) 0.4105 0.41125 0.40275 0.40725 55,002
18th Nov 2025 (Tue) 0.412 0.412 0.4015 0.40525 3,471
17th Nov 2025 (Mon) 0.4305 0.4305 0.41375 0.41375 1,830
14th Nov 2025 (Fri) 0.4205 0.422 0.413 0.422 32,022
13th Nov 2025 (Thu) 0.429 0.43525 0.426 0.426 301,863
12th Nov 2025 (Wed) 0.428 0.433 0.42275 0.4275 1,362
11th Nov 2025 (Tue) 0.429 0.429 0.423 0.42375 424,663
10th Nov 2025 (Mon) 0.41 0.4205 0.40425 0.42025 64,867
7th Nov 2025 (Fri) 0.4095 0.41825 0.4045 0.40875 291,887
6th Nov 2025 (Thu) 0.428 0.428 0.40675 0.4105 47,835
5th Nov 2025 (Wed) 0.4415 0.4415 0.4135 0.42325 55,330
4th Nov 2025 (Tue) 0.4535 0.4535 0.4355 0.44025 77,487
3rd Nov 2025 (Mon) 0.458 0.458 0.45275 0.45275 2,922
31st Oct 2025 (Fri) 0.45 0.46825 0.45 0.45775 27,673
30th Oct 2025 (Thu) 0.4535 0.4575 0.4515 0.4575 110,735
29th Oct 2025 (Wed) 0.462 0.462 0.45625 0.45625 53,364
28th Oct 2025 (Tue) 0.464 0.46675 0.4555 0.4625 15,418
27th Oct 2025 (Mon) 0.4415 0.463 0.4415 0.45825 309,476
24th Oct 2025 (Fri) 0.442 0.442 0.43475 0.43925 5,268
23rd Oct 2025 (Thu) 0.4445 0.447 0.437 0.4435 10,801
22nd Oct 2025 (Wed) 0.467 0.4685 0.43875 0.43875 26,397
21st Oct 2025 (Tue) 0.4785 0.4785 0.46775 0.46775 616
20th Oct 2025 (Mon) 0.476 0.47725 0.4675 0.47725 35,358
17th Oct 2025 (Fri) 0.475 0.476 0.475 0.476 216,132
16th Oct 2025 (Thu) 0.47 0.47825 0.46675 0.47825 93,802
FTSE 100 Latest
Value9,702.06
Change-49.25