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
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
2nd May 2025 (Fri) 0.3035 0.3125 0.30175 0.30175 2,243,850
1st May 2025 (Thu) 0.30775 0.30775 0.30775 0.30775 0
30th Apr 2025 (Wed) 0.32 0.322 0.30325 0.30775 2,502,227
29th Apr 2025 (Tue) 0.325 0.3305 0.318 0.3205 51,348
28th Apr 2025 (Mon) 0.334 0.342 0.3265 0.3265 18,868
25th Apr 2025 (Fri) 0.332 0.33325 0.3285 0.32875 9,772
24th Apr 2025 (Thu) 0.323 0.33075 0.31925 0.33075 2,424
23rd Apr 2025 (Wed) 0.315 0.3285 0.31325 0.32075 5,160
22nd Apr 2025 (Tue) 0.31 0.3115 0.30675 0.3115 7,636
21st Apr 2025 (Mon) 0.309 0.309 0.309 0.309 0
18th Apr 2025 (Fri) 0.309 0.309 0.309 0.309 0
17th Apr 2025 (Thu) 0.309 0.309 0.3065 0.309 1,515
16th Apr 2025 (Wed) 0.31 0.3105 0.3035 0.30875 2,104
15th Apr 2025 (Tue) 0.313 0.314 0.30725 0.30725 1,779
14th Apr 2025 (Mon) 0.314 0.3185 0.307 0.31425 6,919
11th Apr 2025 (Fri) 0.32 0.32 0.31175 0.31375 2,660
10th Apr 2025 (Thu) 0.3305 0.34225 0.31425 0.31425 5,281
9th Apr 2025 (Wed) 0.31 0.3235 0.3055 0.307 31,316
8th Apr 2025 (Tue) 0.33 0.336 0.31675 0.31675 3,985
FTSE 100 Latest
Value8,837.91
Change26.87