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
28th Sep 2026 (Mon) 0.368 0.368 0.3575 0.3577 2,279
25th Sep 2026 (Fri) 0.3682 0.3682 0.3606 0.3648 6,600
24th Sep 2026 (Thu) 0.3636 0.372 0.3564 0.3674 16,973
23rd Sep 2026 (Wed) 0.3618 0.3654 0.3546 0.3654 3,218
22nd Sep 2026 (Tue) 0.359 0.3595 0.3518 0.3595 57,558
21st Sep 2026 (Mon) 0.3551 0.3555 0.348 0.3555 12,654
18th Sep 2026 (Fri) 0.3692 0.3692 0.3618 0.3632 7,235
17th Sep 2026 (Thu) 0.3646 0.37 0.3574 0.37 32,062
16th Sep 2026 (Wed) 0.3574 0.3647 0.3502 0.3647 139,364
15th Sep 2026 (Tue) 0.35 0.357 0.343 0.3512 37,484
14th Sep 2026 (Mon) 0.3586 0.3586 0.3491 0.3491 28,560
11th Sep 2026 (Fri) 0.3592 0.3637 0.352 0.3621 40,384
10th Sep 2026 (Thu) 0.37 0.37 0.3626 0.365 27,352
9th Sep 2026 (Wed) 0.3702 0.3706 0.3628 0.3668 21,735
8th Sep 2026 (Tue) 0.368 0.3715 0.3606 0.3713 13,444
7th Sep 2026 (Mon) 0.376 0.3767 0.3563 0.3681 23,571
4th Sep 2026 (Fri) 0.3834 0.3834 0.3735 0.3735 7,345
3rd Sep 2026 (Thu) 0.3804 0.3856 0.3728 0.3816 18,559
2nd Sep 2026 (Wed) 0.3856 0.386 0.3778 0.3818 128,374
1st Sep 2026 (Tue) 0.3868 0.3903 0.379 0.3856 52,162
31st Aug 2026 (Mon) 0.4127 0.4127 0.4127 0.4127 0
28th Aug 2026 (Fri) 0.4082 0.4127 0.40 0.4127 4,900
27th Aug 2026 (Thu) 0.4064 0.4066 0.3982 0.4066 36,213
26th Aug 2026 (Wed) 0.4106 0.4133 0.4024 0.4046 21,883
25th Aug 2026 (Tue) 0.4176 0.4191 0.4092 0.4149 25,665
24th Aug 2026 (Mon) 0.412 0.4165 0.4038 0.4163 5,108
21st Aug 2026 (Fri) 0.41 0.4161 0.41 0.4115 2,204
20th Aug 2026 (Thu) 0.41 0.4176 0.41 0.413 68,410
19th Aug 2026 (Wed) 0.422 0.422 0.4125 0.4125 9,899
18th Aug 2026 (Tue) 0.43 0.43 0.4188 0.4188 24,126
17th Aug 2026 (Mon) 0.4322 0.4345 0.4285 0.4345 9,544
14th Aug 2026 (Fri) 0.43 0.43 0.4246 0.4293 63,155
13th Aug 2026 (Thu) 0.4488 0.4488 0.4266 0.4358 35,373
12th Aug 2026 (Wed) 0.446 0.4463 0.442 0.442 10,617
11th Aug 2026 (Tue) 0.4448 0.445 0.4402 0.445 9,624
10th Aug 2026 (Mon) 0.433 0.4441 0.433 0.4393 4,148
7th Aug 2026 (Fri) 0.4342 0.4342 0.4327 0.4327 116,319
6th Aug 2026 (Thu) 0.43 0.4337 0.43 0.433 11,518
5th Aug 2026 (Wed) 0.4396 0.4396 0.4388 0.4389 4,614
4th Aug 2026 (Tue) 0.4344 0.438 0.4324 0.4324 691,538
3rd Aug 2026 (Mon) 0.44 0.44 0.4318 0.4318 462,072
31st Jul 2026 (Fri) 0.438 0.4435 0.4339 0.4339 8,653
30th Jul 2026 (Thu) 0.433 0.4361 0.4264 0.4361 2,861
29th Jul 2026 (Wed) 0.4204 0.4298 0.4203 0.4246 13,638
FTSE 100 Latest
Value10,709.64
Change24.76