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
21st May 2026 (Thu) 0.42 0.42 0.4146 0.4192 8,862
20th May 2026 (Wed) 0.418 0.42 0.4156 0.42 13,110
19th May 2026 (Tue) 0.431 0.4322 0.4088 0.4135 21,570
18th May 2026 (Mon) 0.4366 0.4419 0.4319 0.4319 2,516
15th May 2026 (Fri) 0.44 0.4483 0.4394 0.4431 2,710
14th May 2026 (Thu) 0.449 0.449 0.4331 0.4463 6,169
13th May 2026 (Wed) 0.4524 0.46 0.4395 0.4395 10,131
12th May 2026 (Tue) 0.463 0.4634 0.4514 0.4514 70,217
11th May 2026 (Mon) 0.4651 0.4658 0.4604 0.4655 15,968
8th May 2026 (Fri) 0.47 0.4748 0.4645 0.4645 14,771
7th May 2026 (Thu) 0.4751 0.4762 0.4705 0.4705 67,079
6th May 2026 (Wed) 0.4638 0.4767 0.4559 0.4767 31,251
5th May 2026 (Tue) 0.4526 0.4526 0.4471 0.452 662,331
4th May 2026 (Mon) 0.4366 0.4366 0.4366 0.4366 0
1st May 2026 (Fri) 0.4386 0.4386 0.4386 0.4366 0
30th Apr 2026 (Thu) 0.448 0.448 0.4366 0.4366 108,800
29th Apr 2026 (Wed) 0.467 0.4684 0.453 0.453 171,185
28th Apr 2026 (Tue) 0.47 0.4716 0.4655 0.4669 215,131
27th Apr 2026 (Mon) 0.4751 0.4752 0.4649 0.4649 4,947
24th Apr 2026 (Fri) 0.48 0.4834 0.4699 0.4699 5,657
23rd Apr 2026 (Thu) 0.49 0.49 0.4805 0.4805 433
22nd Apr 2026 (Wed) 0.49375 0.4972 0.4902 0.4916 6,750
21st Apr 2026 (Tue) 0.4921 0.50145 0.4906 0.4906 18,372
20th Apr 2026 (Mon) 0.4851 0.4879 0.4821 0.4875 12,272
17th Apr 2026 (Fri) 0.4868 0.4955 0.4868 0.49015 32,451
16th Apr 2026 (Thu) 0.4804 0.4928 0.4804 0.4877 124,973
15th Apr 2026 (Wed) 0.482 0.49235 0.482 0.4859 42,348
14th Apr 2026 (Tue) 0.4951 0.4951 0.4776 0.487 334,288
13th Apr 2026 (Mon) 0.47 0.4947 0.47 0.4838 27,187
10th Apr 2026 (Fri) 0.4686 0.4883 0.4675 0.4883 307,069
9th Apr 2026 (Thu) 0.4466 0.4637 0.4466 0.4634 9,753
8th Apr 2026 (Wed) 0.45 0.4537 0.4436 0.4477 3,668
7th Apr 2026 (Tue) 0.4364 0.4426 0.4289 0.4289 34,687
6th Apr 2026 (Mon) 0.431 0.431 0.431 0.431 0
3rd Apr 2026 (Fri) 0.431 0.431 0.431 0.431 0
2nd Apr 2026 (Thu) 0.421 0.431 0.417 0.431 46,806
1st Apr 2026 (Wed) 0.429 0.429 0.4285 0.429 20,899
31st Mar 2026 (Tue) 0.421 0.42525 0.41975 0.421 2,931
30th Mar 2026 (Mon) 0.417 0.422 0.41575 0.41725 12,478
27th Mar 2026 (Fri) 0.4245 0.4245 0.414 0.41875 320,840
26th Mar 2026 (Thu) 0.43 0.4365 0.42275 0.42325 24,236
25th Mar 2026 (Wed) 0.4385 0.444 0.4295 0.43425 40,716
24th Mar 2026 (Tue) 0.43 0.436 0.42425 0.436 442,318
23rd Mar 2026 (Mon) 0.404 0.41925 0.39175 0.4185 134,005
FTSE 100 Latest
Value10,443.47
Change11.13