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
3rd Jul 2025 (Thu) 0.328 0.3365 0.32475 0.33225 34,296
2nd Jul 2025 (Wed) 0.33 0.334 0.31275 0.33125 68,222
1st Jul 2025 (Tue) 0.301 0.30125 0.2985 0.30125 6,175
30th Jun 2025 (Mon) 0.30 0.302 0.30 0.3015 15,677
27th Jun 2025 (Fri) 0.301 0.3045 0.301 0.3015 5,266
26th Jun 2025 (Thu) 0.2915 0.2995 0.2895 0.2995 7,394
25th Jun 2025 (Wed) 0.2965 0.2965 0.29025 0.29025 10,647
24th Jun 2025 (Tue) 0.291 0.29775 0.291 0.2945 16,400
23rd Jun 2025 (Mon) 0.289 0.29825 0.289 0.2915 3,564
20th Jun 2025 (Fri) 0.296 0.30525 0.296 0.30275 5,643
19th Jun 2025 (Thu) 0.295 0.297 0.29275 0.29275 5,548
18th Jun 2025 (Wed) 0.30 0.30175 0.2885 0.29575 118,072
17th Jun 2025 (Tue) 0.305 0.305 0.30325 0.30325 4,917
16th Jun 2025 (Mon) 0.303 0.3065 0.301 0.3045 33,439
13th Jun 2025 (Fri) 0.305 0.30625 0.30175 0.3035 10,086
12th Jun 2025 (Thu) 0.312 0.31325 0.3095 0.3095 6,553
11th Jun 2025 (Wed) 0.315 0.31675 0.31325 0.3135 4,321
10th Jun 2025 (Tue) 0.32 0.32 0.3185 0.3185 8,822
9th Jun 2025 (Mon) 0.3205 0.3205 0.31675 0.31675 26,527
6th Jun 2025 (Fri) 0.322 0.322 0.32075 0.32075 31,102
5th Jun 2025 (Thu) 0.32 0.323 0.319 0.323 44,225
4th Jun 2025 (Wed) 0.315 0.322 0.31475 0.318 129,702
3rd Jun 2025 (Tue) 0.315 0.316 0.30875 0.31275 49,725
2nd Jun 2025 (Mon) 0.32 0.32 0.31575 0.31575 28,328
30th May 2025 (Fri) 0.316 0.32225 0.316 0.31925 71,389
29th May 2025 (Thu) 0.337 0.337 0.3195 0.3195 4,301
28th May 2025 (Wed) 0.322 0.338 0.3175 0.338 447,357
27th May 2025 (Tue) 0.332 0.332 0.32425 0.3245 4,983
26th May 2025 (Mon) 0.329 0.329 0.329 0.329 124,746
23rd May 2025 (Fri) 0.3275 0.349 0.3255 0.3335 31,207
22nd May 2025 (Thu) 0.325 0.332 0.324 0.332 15,477
21st May 2025 (Wed) 0.336 0.342 0.32325 0.32675 32,393
20th May 2025 (Tue) 0.335 0.3395 0.3315 0.335 178,096
19th May 2025 (Mon) 0.35 0.35 0.33325 0.33325 3,512,768
16th May 2025 (Fri) 0.3245 0.33775 0.322 0.33775 62,213
15th May 2025 (Thu) 0.3235 0.32925 0.32 0.32175 15,734
14th May 2025 (Wed) 0.319 0.3225 0.3155 0.3225 228,184
13th May 2025 (Tue) 0.33 0.341 0.31825 0.31825 150,889
12th May 2025 (Mon) 0.32 0.33075 0.316 0.3235 8,217,699
9th May 2025 (Fri) 0.2985 0.32275 0.298 0.31875 2,427,649
8th May 2025 (Thu) 0.302 0.302 0.2995 0.2995 491,320
7th May 2025 (Wed) 0.304 0.304 0.303 0.30325 339,182
6th May 2025 (Tue) 0.3095 0.3095 0.30 0.30 869,669
5th May 2025 (Mon) 0.3015 0.3015 0.3015 0.3015 117,456
FTSE 100 Latest
Value8,823.20
Change48.51