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
4th Apr 2025 (Fri) 0.318 0.3237 0.3072 0.3123 2,407
3rd Apr 2025 (Thu) 0.3202 0.3327 0.3078 0.3157 16,068
2nd Apr 2025 (Wed) 0.316 0.3302 0.2751 0.3232 61,877
1st Apr 2025 (Tue) 0.3398 0.3398 0.3206 0.3275 27,585
31st Mar 2025 (Mon) 0.34 0.3423 0.3302 0.3357 67,985
28th Mar 2025 (Fri) 0.3426 0.3625 0.31 0.3441 167,942
27th Mar 2025 (Thu) 0.40 0.4058 0.3666 0.3735 57,630
26th Mar 2025 (Wed) 0.4318 0.443 0.4206 0.4233 37,023
25th Mar 2025 (Tue) 0.416 0.4431 0.4132 0.4355 36,663
24th Mar 2025 (Mon) 0.44 0.4525 0.418 0.4246 85,085
21st Mar 2025 (Fri) 0.4651 0.4811 0.4483 0.4657 38,043
20th Mar 2025 (Thu) 0.481 0.4855 0.468 0.4757 34,902
19th Mar 2025 (Wed) 0.5265 0.5265 0.4859 0.4859 76,366
18th Mar 2025 (Tue) 0.526 0.5325 0.52125 0.5325 18,639
17th Mar 2025 (Mon) 0.5285 0.5325 0.51425 0.521 37,315
14th Mar 2025 (Fri) 0.521 0.5245 0.5119 0.51925 18,091
13th Mar 2025 (Thu) 0.519 0.527 0.50745 0.51475 23,325
12th Mar 2025 (Wed) 0.5099 0.52375 0.5042 0.51425 53,995
11th Mar 2025 (Tue) 0.5069 0.53075 0.49335 0.49995 60,681
10th Mar 2025 (Mon) 0.512 0.517 0.4931 0.5115 21,316
7th Mar 2025 (Fri) 0.52 0.52 0.502 0.50675 26,986
6th Mar 2025 (Thu) 0.52 0.52 0.5069 0.51825 31,720
5th Mar 2025 (Wed) 0.5069 0.52275 0.50375 0.51625 42,471
4th Mar 2025 (Tue) 0.4751 0.52125 0.4682 0.49405 79,728
3rd Mar 2025 (Mon) 0.4851 0.4953 0.4734 0.4897 21,466
28th Feb 2025 (Fri) 0.50 0.50 0.4724 0.4825 35,473
27th Feb 2025 (Thu) 0.4678 0.4778 0.4581 0.4647 75,205
26th Feb 2025 (Wed) 0.4451 0.4528 0.4373 0.4528 62,892
25th Feb 2025 (Tue) 0.44 0.4427 0.432 0.4413 22,385
24th Feb 2025 (Mon) 0.47 0.47 0.4359 0.4359 58,205
21st Feb 2025 (Fri) 0.45 0.466 0.4465 0.4562 72,264
20th Feb 2025 (Thu) 0.479 0.4797 0.4566 0.4566 38,091
19th Feb 2025 (Wed) 0.4846 0.4871 0.4678 0.477 77,501
18th Feb 2025 (Tue) 0.4651 0.5125 0.4641 0.48845 82,234
17th Feb 2025 (Mon) 0.4548 0.4569 0.437 0.4569 83,143
14th Feb 2025 (Fri) 0.4551 0.4618 0.4279 0.4325 179,844
13th Feb 2025 (Thu) 0.409 0.4445 0.409 0.4396 162,970
12th Feb 2025 (Wed) 0.3951 0.4022 0.3877 0.4001 73,610
11th Feb 2025 (Tue) 0.37 0.404 0.3646 0.3898 68,899
10th Feb 2025 (Mon) 0.3594 0.3621 0.353 0.3617 14,130
7th Feb 2025 (Fri) 0.357 0.3573 0.3394 0.3502 25,800
6th Feb 2025 (Thu) 0.36 0.3656 0.36 0.3637 387,284
5th Feb 2025 (Wed) 0.36 0.3719 0.3573 0.3662 4,579
FTSE 100 Latest
Value8,054.98
Change-419.76