Skanska ABB (0HBT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Skanska ABB

Date Open High Low Close* Volume
26/06/2014 15,312.50p 15,437.50p 15,220.00p 15,337.50p 8584
25/06/2014 15,462.50p 15,850.00p 15,300.00p 15,337.50p 0
24/06/2014 15,500.00p 15,587.50p 15,412.50p 15,337.50p 19558
23/06/2014 15,450.00p 15,575.00p 15,450.00p 15,337.50p 33053
20/06/2014 15,537.50p 15,537.50p 15,337.50p 15,337.50p 0
19/06/2014 15,462.50p 15,462.50p 15,400.00p 15,337.50p 51029
18/06/2014 15,337.50p 15,487.50p 15,337.50p 15,337.50p 3555
17/06/2014 15,300.00p 15,487.50p 15,300.00p 15,337.50p 1914
16/06/2014 15,337.50p 15,475.00p 15,305.00p 15,337.50p 5108
13/06/2014 15,512.50p 15,512.50p 15,337.50p 15,337.50p 2176
12/06/2014 15,575.00p 15,615.00p 15,450.00p 15,337.50p 3490
11/06/2014 15,700.00p 15,862.50p 15,337.50p 15,337.50p 0
10/06/2014 15,750.00p 15,762.50p 15,600.00p 15,337.50p 1788
09/06/2014 15,637.50p 15,800.00p 15,612.50p 15,337.50p 500
06/06/2014 15,425.00p 15,660.00p 15,337.50p 15,337.50p 0
05/06/2014 15,425.00p 15,660.00p 15,425.00p 15,337.50p 5695
04/06/2014 15,375.00p 15,470.00p 15,262.50p 15,337.50p 4094
03/06/2014 15,525.00p 15,525.00p 15,325.00p 15,337.50p 1038
02/06/2014 15,525.00p 15,549.01p 15,400.00p 15,337.50p 2983
30/05/2014 15,387.50p 15,490.00p 15,287.50p 15,337.50p 1006
29/05/2014 15,412.50p 15,475.00p 15,125.00p 15,337.50p 0
28/05/2014 15,475.00p 15,475.00p 15,325.00p 15,337.50p 610
27/05/2014 15,475.00p 15,512.50p 15,125.00p 15,337.50p 0
23/05/2014 15,350.00p 15,410.00p 15,337.50p 15,337.50p 1068
22/05/2014 15,275.00p 15,340.00p 15,175.00p 15,337.50p 10216
21/05/2014 15,212.50p 15,290.00p 15,075.00p 15,337.50p 573
20/05/2014 15,287.50p 15,320.00p 15,125.00p 15,337.50p 1178
19/05/2014 15,225.00p 15,275.00p 15,112.50p 15,337.50p 20578
16/05/2014 15,275.00p 15,290.00p 15,137.50p 15,337.50p 32217
15/05/2014 15,437.50p 15,470.00p 15,137.50p 15,337.50p 43620
14/05/2014 15,475.00p 15,475.00p 15,300.00p 15,337.50p 49140
13/05/2014 15,412.50p 15,475.00p 15,287.50p 15,362.50p 3068
12/05/2014 14,912.50p 15,380.00p 14,912.50p 15,271.75p 8093
09/05/2014 14,887.50p 14,887.50p 14,725.00p 14,725.00p 61
08/05/2014 14,862.50p 14,870.14p 14,737.50p 14,870.14p 6681
07/05/2014 14,775.00p 14,775.00p 14,625.00p 14,625.00p 84
06/05/2014 14,900.00p 14,910.00p 14,860.00p 14,860.00p 12431
02/05/2014 14,887.50p 14,960.00p 14,750.00p 14,788.52p 2285
01/05/2014 14,962.50p 14,962.50p 14,462.50p 14,788.52p 0
30/04/2014 14,900.00p 14,920.00p 14,868.51p 14,788.52p 12545
29/04/2014 14,825.00p 14,835.00p 14,737.50p 14,788.52p 500
28/04/2014 14,825.00p 14,850.00p 14,808.52p 14,788.52p 47537
25/04/2014 14,725.00p 14,788.52p 14,612.50p 14,788.52p 2006
24/04/2014 14,687.50p 14,830.87p 14,687.50p 14,830.87p 13612
23/04/2014 14,637.50p 14,735.00p 14,637.50p 14,694.76p 2004
22/04/2014 14,587.50p 14,788.52p 14,587.50p 14,675.00p 19779
17/04/2014 14,362.50p 14,462.50p 14,350.00p 14,462.50p 49099
16/04/2014 14,312.50p 14,350.00p 14,312.50p 14,350.00p 19449
15/04/2014 14,312.50p 14,462.50p 14,212.50p 14,225.00p 0
14/04/2014 14,387.50p 14,430.00p 14,387.50p 14,400.00p 1470
11/04/2014 14,800.00p 14,800.00p 14,375.00p 14,487.50p 217331
10/04/2014 14,950.00p 14,950.00p 14,725.00p 14,862.50p 16763
09/04/2014 14,850.00p 14,937.50p 14,710.00p 14,937.50p 409
08/04/2014 14,800.00p 14,837.50p 14,620.00p 14,837.50p 5884
07/04/2014 14,825.00p 14,825.00p 14,630.00p 14,775.00p 7226
04/04/2014 14,850.00p 14,887.50p 14,761.00p 14,850.00p 2100
03/04/2014 15,250.00p 15,290.00p 15,250.00p 15,262.50p 399
02/04/2014 15,212.50p 15,250.00p 15,212.50p 15,250.00p 27
01/04/2014 15,225.00p 15,261.78p 15,225.00p 15,261.78p 7637
31/03/2014 15,112.50p 15,203.21p 15,112.50p 15,203.21p 64404
28/03/2014 14,712.50p 15,010.00p 14,712.50p 14,787.50p 4832
27/03/2014 14,662.50p 14,825.00p 14,120.00p 14,675.00p 0
26/03/2014 14,687.50p 14,775.00p 14,120.00p 14,687.50p 0
25/03/2014 14,400.00p 14,612.50p 14,120.00p 14,612.50p 0
24/03/2014 14,387.50p 14,485.00p 14,120.00p 14,225.00p 432
21/03/2014 14,537.50p 14,537.50p 14,430.00p 14,437.50p 37331
20/03/2014 14,387.50p 14,412.50p 14,310.00p 14,412.50p 15491
19/03/2014 14,200.00p 14,450.00p 14,200.00p 14,412.50p 99183
18/03/2014 14,187.50p 14,287.50p 13,875.00p 14,187.50p 0
17/03/2014 14,050.00p 14,212.50p 13,875.00p 14,087.50p 0
14/03/2014 14,012.50p 14,212.50p 13,875.00p 14,012.50p 0
13/03/2014 14,062.50p 14,212.50p 13,875.00p 14,062.50p 0
12/03/2014 13,875.00p 14,050.00p 13,875.00p 14,025.00p 488
11/03/2014 13,787.50p 13,920.37p 13,787.50p 13,862.50p 4633
10/03/2014 13,737.50p 13,893.47p 13,737.50p 13,800.00p 5938
07/03/2014 13,850.00p 13,975.00p 13,811.06p 13,811.06p 8753
06/03/2014 13,837.50p 13,850.00p 13,600.00p 13,850.00p 0
05/03/2014 13,800.00p 13,840.00p 13,775.00p 13,775.00p 893
04/03/2014 13,687.50p 13,860.00p 13,687.50p 13,787.50p 86548
03/03/2014 13,662.50p 13,662.50p 13,525.00p 13,525.00p 2356
28/02/2014 13,762.50p 13,910.00p 13,762.50p 13,812.50p 2283
27/02/2014 13,775.00p 13,850.00p 13,775.00p 13,775.00p 1394
26/02/2014 13,775.00p 13,850.00p 13,750.00p 13,762.50p 252
25/02/2014 13,750.00p 13,830.00p 13,712.50p 13,775.00p 63000
24/02/2014 13,337.50p 13,712.50p 13,337.50p 13,712.50p 281874
21/02/2014 13,287.50p 13,428.81p 13,262.50p 13,275.00p 2307
20/02/2014 13,137.50p 13,290.00p 13,105.00p 13,225.00p 1569
19/02/2014 13,175.00p 13,225.00p 13,175.00p 13,187.50p 823
18/02/2014 13,187.50p 13,230.00p 13,050.00p 13,162.50p 22859
17/02/2014 13,200.00p 13,230.00p 13,175.00p 13,187.50p 25037
14/02/2014 13,137.50p 13,175.00p 13,000.00p 13,175.00p 7730
13/02/2014 13,000.00p 13,073.92p 13,000.00p 13,073.92p 1274
12/02/2014 13,062.50p 13,087.50p 13,000.49p 13,037.50p 10272
11/02/2014 13,025.00p 13,050.00p 12,950.00p 12,987.50p 2077
10/02/2014 12,675.00p 12,950.00p 12,675.00p 12,737.50p 14686
07/02/2014 12,825.00p 12,825.00p 12,410.00p 12,625.00p 5936
06/02/2014 12,950.00p 13,012.50p 12,930.00p 13,012.50p 82000
05/02/2014 12,887.50p 12,925.00p 12,850.00p 12,925.00p 3000
04/02/2014 12,850.00p 12,887.50p 12,692.52p 12,887.50p 39610
03/02/2014 12,975.00p 13,150.00p 12,875.00p 12,887.50p 4736
31/01/2014 12,987.50p 13,150.00p 12,925.00p 12,975.00p 7987
30/01/2014 12,975.00p 13,150.00p 12,925.00p 13,012.50p 5155
29/01/2014 13,112.50p 13,150.00p 12,935.56p 13,000.00p 10857
28/01/2014 13,025.00p 13,025.00p 12,935.56p 13,012.50p 6442
27/01/2014 12,925.00p 13,212.50p 12,925.00p 13,000.00p 4332
24/01/2014 13,212.50p 13,212.50p 12,975.00p 12,987.50p 25699
23/01/2014 13,287.50p 13,312.50p 13,062.50p 13,150.00p 1872
22/01/2014 13,262.50p 13,300.00p 13,062.50p 13,287.50p 1864
21/01/2014 13,200.00p 13,250.00p 13,062.50p 13,212.50p 0
20/01/2014 13,087.50p 13,212.50p 13,062.50p 13,212.50p 0
17/01/2014 13,062.50p 13,137.50p 13,062.50p 13,112.50p 16141
16/01/2014 13,037.50p 13,150.00p 12,987.50p 13,062.50p 22927
15/01/2014 13,075.00p 13,090.00p 13,061.58p 13,061.58p 165562
14/01/2014 12,962.50p 12,965.63p 12,962.50p 12,965.63p 2822
13/01/2014 13,037.50p 13,175.00p 12,962.50p 13,025.00p 1145
10/01/2014 13,062.50p 13,175.00p 12,962.50p 13,062.50p 3339
09/01/2014 13,000.00p 13,162.50p 12,962.50p 13,025.00p 27853
08/01/2014 12,975.00p 13,162.50p 12,962.50p 12,987.50p 638
07/01/2014 13,025.00p 13,162.50p 12,975.00p 12,975.00p 0
06/01/2014 13,062.50p 13,162.50p 13,012.50p 13,150.00p 0
03/01/2014 13,012.50p 13,087.50p 13,012.50p 13,060.00p 24476
02/01/2014 13,112.50p 13,212.50p 12,575.00p 13,087.50p 312
31/12/2013 13,137.50p 13,212.50p 12,575.00p 13,137.50p 0
30/12/2013 13,162.50p 13,212.50p 12,575.00p 13,137.50p 1197
27/12/2013 13,162.50p 13,187.50p 12,575.00p 13,162.50p 0
24/12/2013 13,000.00p 13,000.00p 12,575.00p 13,000.00p 0
23/12/2013 12,825.00p 12,850.00p 12,575.00p 12,825.00p 11257
20/12/2013 12,662.50p 12,770.00p 12,662.50p 12,737.50p 242095
19/12/2013 12,475.00p 12,620.00p 12,475.00p 12,620.00p 456
18/12/2013 12,375.00p 12,412.50p 12,280.00p 12,387.50p 1237
17/12/2013 12,337.50p 12,362.50p 12,280.00p 12,362.50p 14167
16/12/2013 12,337.50p 12,475.00p 12,225.00p 12,387.50p 6290
13/12/2013 12,375.00p 12,475.00p 12,262.50p 12,337.50p 7819
12/12/2013 12,387.50p 12,475.00p 12,262.50p 12,362.50p 0
11/12/2013 12,400.00p 12,475.00p 12,262.50p 12,425.00p 0
10/12/2013 12,412.50p 12,475.00p 12,290.00p 12,362.50p 9558
09/12/2013 12,400.00p 12,475.00p 12,290.00p 12,425.00p 1348
06/12/2013 12,350.00p 12,400.00p 12,290.00p 12,400.00p 100
05/12/2013 12,325.00p 12,325.00p 12,170.00p 12,300.00p 7611
04/12/2013 12,362.50p 12,450.00p 12,287.50p 12,325.00p 5312
03/12/2013 12,450.00p 12,450.00p 12,337.50p 12,337.50p 168000
02/12/2013 12,487.50p 12,512.50p 12,487.50p 12,493.46p 15488
29/11/2013 12,587.50p 12,600.00p 12,100.00p 12,500.00p 1413
28/11/2013 12,375.00p 12,587.50p 12,100.00p 12,550.00p 1347
27/11/2013 12,350.00p 12,510.00p 12,350.00p 12,362.50p 36893
26/11/2013 12,350.00p 12,500.00p 12,350.00p 12,350.00p 1014
25/11/2013 12,287.50p 12,460.00p 12,287.50p 12,337.50p 25463
22/11/2013 12,250.00p 12,300.00p 12,100.00p 12,262.50p 475
21/11/2013 12,150.00p 12,300.00p 12,100.00p 12,225.00p 0
20/11/2013 12,225.00p 12,300.00p 12,100.00p 12,212.50p 0
19/11/2013 12,250.00p 12,300.00p 12,162.50p 12,237.50p 0
18/11/2013 12,225.00p 12,300.00p 12,225.00p 12,269.75p 42120
15/11/2013 12,225.00p 12,250.00p 12,162.50p 12,237.50p 0
14/11/2013 12,237.50p 12,237.50p 12,220.00p 12,220.00p 1141
13/11/2013 12,212.50p 12,212.50p 12,130.00p 12,175.00p 12
12/11/2013 12,287.50p 12,287.50p 12,210.00p 12,210.00p 1700
11/11/2013 12,237.50p 12,337.50p 12,190.00p 12,287.50p 0
08/11/2013 12,212.50p 12,330.00p 12,190.00p 12,237.50p 30186
07/11/2013 12,525.00p 12,525.00p 12,100.00p 12,262.50p 32012
06/11/2013 12,462.50p 12,662.50p 12,462.50p 12,640.00p 8446
05/11/2013 12,487.50p 12,570.00p 12,487.50p 12,550.00p 25870
04/11/2013 12,437.50p 12,572.38p 12,437.50p 12,572.38p 2362
01/11/2013 12,387.50p 12,600.00p 12,262.50p 12,425.00p 0
31/10/2013 12,400.00p 12,600.00p 12,262.50p 12,425.00p 0
30/10/2013 12,475.00p 12,600.00p 12,437.50p 12,437.50p 164863
29/10/2013 12,450.00p 12,541.26p 12,450.00p 12,450.00p 6846
28/10/2013 12,575.00p 12,612.50p 12,262.50p 12,537.50p 0
25/10/2013 12,450.00p 12,490.00p 12,450.00p 12,490.00p 7949
24/10/2013 12,487.50p 12,525.00p 12,210.00p 12,450.00p 0
23/10/2013 12,462.50p 12,525.00p 12,210.00p 12,450.00p 0
22/10/2013 12,425.00p 12,487.50p 12,210.00p 12,462.50p 0
21/10/2013 12,412.50p 12,450.00p 12,210.00p 12,262.50p 0
18/10/2013 12,325.00p 12,412.50p 12,210.00p 12,387.50p 0
17/10/2013 12,350.00p 12,375.00p 12,210.00p 12,287.50p 0
16/10/2013 12,250.00p 12,325.00p 12,210.00p 12,325.00p 9952
15/10/2013 12,350.00p 12,355.00p 12,337.50p 12,337.50p 21051
14/10/2013 12,275.00p 12,310.00p 12,230.00p 12,275.00p 4453
11/10/2013 12,312.50p 12,837.50p 11,107.82p 12,300.00p 3160
10/10/2013 12,162.50p 12,837.50p 11,107.82p 12,262.50p 0
09/10/2013 12,125.00p 12,837.50p 11,107.82p 12,262.50p 3513
08/10/2013 12,162.50p 12,837.50p 11,107.82p 12,262.50p 6527
07/10/2013 12,212.50p 12,837.50p 11,107.82p 12,262.50p 12651
04/10/2013 12,237.50p 12,837.50p 11,107.82p 12,262.50p 16669
03/10/2013 12,600.00p 12,837.50p 11,107.82p 12,837.50p 0
02/10/2013 12,600.00p 12,837.50p 11,107.82p 12,837.50p 0
01/10/2013 12,587.50p 12,837.50p 11,107.82p 12,837.50p 0
30/09/2013 12,600.00p 12,837.50p 11,107.82p 12,837.50p 4093
27/09/2013 12,712.50p 12,837.50p 11,107.82p 12,837.50p 0
26/09/2013 12,737.50p 12,837.50p 11,107.82p 12,837.50p 2616
25/09/2013 12,725.00p 12,837.50p 11,107.82p 12,837.50p 0
24/09/2013 12,725.00p 12,837.50p 11,107.82p 12,837.50p 26236
23/09/2013 12,750.00p 12,837.50p 11,107.82p 12,837.50p 100
20/09/2013 12,812.50p 12,837.50p 11,107.82p 12,837.50p 0
19/09/2013 12,837.50p 12,837.50p 11,107.82p 12,837.50p 0
18/09/2013 12,450.00p 12,650.00p 11,107.82p 12,300.00p 5183
17/09/2013 12,425.00p 12,650.00p 11,107.82p 12,300.00p 9885
16/09/2013 12,462.50p 12,650.00p 11,107.82p 12,300.00p 0
13/09/2013 12,400.00p 12,600.00p 11,107.82p 12,300.00p 0
12/09/2013 12,437.50p 12,600.00p 11,107.82p 12,300.00p 3423
11/09/2013 12,412.50p 12,437.50p 11,107.82p 12,300.00p 0

*Close Price adjusted for both dividends and splits