Skanska ABB (0HBT) Share Price

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

Date Open High Low Close* Volume
19/09/2017 18,012.50p 18,212.50p 17,800.00p 18,012.50p 232107
18/09/2017 17,850.00p 18,037.50p 17,837.50p 18,037.50p 160048
15/09/2017 17,975.00p 18,150.00p 17,712.50p 17,975.00p 238935
14/09/2017 17,987.50p 18,200.00p 17,800.00p 17,987.50p 740100
13/09/2017 18,212.50p 18,387.50p 17,950.00p 18,012.50p 525339
12/09/2017 18,250.00p 18,412.50p 18,050.00p 18,250.00p 802828
11/09/2017 17,937.50p 18,218.75p 17,875.00p 18,112.50p 17892
08/09/2017 17,875.00p 18,050.00p 17,700.00p 17,875.00p 22877
07/09/2017 17,700.00p 17,904.86p 17,680.00p 17,887.50p 155180
06/09/2017 17,775.00p 17,987.50p 17,550.00p 17,775.00p 30583
05/09/2017 17,912.50p 18,087.50p 17,700.00p 17,912.50p 92106
04/09/2017 17,825.00p 18,062.50p 17,675.00p 17,825.00p 62064
01/09/2017 18,025.00p 18,162.50p 17,812.50p 18,025.00p 65732
31/08/2017 17,825.00p 18,050.00p 17,575.00p 18,012.50p 53223
30/08/2017 17,400.00p 17,730.00p 17,200.00p 17,575.00p 59497
29/08/2017 17,387.50p 17,637.50p 17,050.00p 17,200.00p 75543
25/08/2017 17,412.50p 17,773.96p 17,300.00p 17,412.50p 179772
24/08/2017 17,612.50p 17,775.00p 17,225.00p 17,425.00p 121020
23/08/2017 17,750.00p 17,912.50p 17,500.00p 17,750.00p 204839
22/08/2017 17,600.00p 17,750.00p 17,487.50p 17,600.00p 68576
21/08/2017 17,750.00p 17,950.00p 17,387.50p 17,562.50p 22718
18/08/2017 17,762.50p 18,012.50p 17,600.00p 17,762.50p 57062
17/08/2017 18,187.50p 18,387.50p 17,890.00p 17,975.00p 177658
16/08/2017 18,225.00p 18,362.50p 18,062.50p 18,225.00p 135523
15/08/2017 18,350.00p 18,512.50p 18,087.50p 18,350.00p 22576
14/08/2017 18,262.50p 18,387.50p 18,100.00p 18,262.50p 143480
11/08/2017 18,300.00p 18,512.50p 18,062.50p 18,300.00p 8197
10/08/2017 18,500.00p 18,760.84p 18,225.00p 18,500.00p 30541
09/08/2017 18,425.00p 18,675.00p 18,275.00p 18,425.00p 58882
08/08/2017 18,350.00p 18,580.00p 18,335.00p 18,525.00p 61489
07/08/2017 18,350.00p 18,525.00p 18,175.00p 18,350.00p 53425
04/08/2017 18,300.00p 18,475.00p 18,137.50p 18,300.00p 60887
03/08/2017 18,237.50p 18,425.00p 18,087.50p 18,237.50p 168430
02/08/2017 18,475.00p 18,650.00p 18,087.50p 18,287.50p 105619
01/08/2017 18,337.50p 18,739.82p 18,312.50p 18,525.00p 36467
31/07/2017 18,512.50p 18,712.50p 18,175.00p 18,512.50p 624841
28/07/2017 18,775.00p 18,950.00p 18,375.00p 18,575.00p 368729
27/07/2017 18,750.00p 18,940.00p 18,735.00p 18,750.00p 568334
26/07/2017 18,737.50p 18,940.00p 18,562.50p 18,737.50p 84190
25/07/2017 18,712.50p 18,912.50p 18,537.50p 18,712.50p 93764
24/07/2017 18,937.50p 19,149.41p 18,537.50p 18,737.50p 208957
21/07/2017 19,175.00p 19,375.00p 18,725.00p 18,962.50p 177838
20/07/2017 19,450.00p 19,712.50p 19,037.50p 19,287.50p 286701
19/07/2017 19,487.50p 19,587.50p 19,115.00p 19,250.00p 40225
18/07/2017 19,587.50p 19,800.00p 19,150.00p 19,375.00p 255282
17/07/2017 19,412.50p 19,790.00p 19,220.00p 19,625.00p 155066
14/07/2017 19,937.50p 20,675.00p 19,261.75p 19,500.00p 741452
13/07/2017 20,675.00p 20,875.00p 20,450.00p 20,675.00p 157919
12/07/2017 20,362.50p 20,670.00p 20,362.50p 20,587.50p 161432
11/07/2017 20,525.00p 20,712.50p 20,250.00p 20,525.00p 224656
10/07/2017 20,500.00p 20,650.00p 20,312.50p 20,500.00p 150836
07/07/2017 20,450.00p 20,625.00p 20,225.00p 20,450.00p 94961
06/07/2017 20,500.00p 20,712.50p 20,365.00p 20,500.00p 76537
05/07/2017 20,412.50p 20,612.50p 20,275.00p 20,412.50p 9563
04/07/2017 20,425.00p 20,637.50p 20,237.50p 20,425.00p 47806
03/07/2017 20,062.50p 20,520.00p 20,012.50p 20,487.50p 126941
30/06/2017 20,012.50p 20,200.00p 19,990.00p 20,012.50p 84973
29/06/2017 20,462.50p 20,650.00p 19,812.50p 20,025.00p 50400
28/06/2017 20,462.50p 20,675.00p 20,150.00p 20,262.50p 123969
27/06/2017 20,737.50p 20,950.00p 20,460.00p 20,512.50p 59190
26/06/2017 20,662.50p 20,925.00p 20,512.50p 20,662.50p 733240
23/06/2017 20,812.50p 20,850.00p 20,812.50p 20,812.50p 0
22/06/2017 21,062.50p 21,275.00p 20,637.50p 20,850.00p 0
21/06/2017 21,275.00p 21,500.00p 21,025.00p 21,025.00p 0
20/06/2017 21,212.50p 21,387.50p 21,012.50p 21,212.50p 0
19/06/2017 21,012.50p 21,212.50p 20,800.00p 21,012.50p 0
16/06/2017 20,575.00p 20,845.00p 20,575.00p 20,800.00p 894163
15/06/2017 20,687.50p 20,687.50p 20,465.00p 20,475.00p 61078
14/06/2017 20,687.50p 20,780.00p 20,650.00p 20,687.50p 56536
13/06/2017 20,650.00p 20,715.00p 20,570.00p 20,650.00p 118188
12/06/2017 20,687.50p 20,687.50p 20,570.00p 20,687.50p 86121
09/06/2017 20,475.00p 20,791.60p 20,475.00p 20,700.00p 346402
08/06/2017 20,487.50p 20,585.00p 20,440.00p 20,487.50p 289338
07/06/2017 20,712.50p 20,735.00p 20,500.00p 20,700.00p 40562
06/06/2017 20,825.00p 20,900.00p 20,825.00p 20,825.00p 0
05/06/2017 20,900.00p 20,926.86p 20,831.35p 20,900.00p 36891
02/06/2017 20,725.00p 20,940.00p 20,725.00p 20,725.00p 26147
01/06/2017 20,687.50p 20,855.00p 20,687.50p 20,687.50p 107102
31/05/2017 20,725.00p 20,810.00p 20,681.73p 20,725.00p 290088
30/05/2017 20,612.50p 20,770.00p 20,612.50p 20,612.50p 38447
26/05/2017 20,475.00p 20,757.48p 20,370.00p 20,475.00p 161874
25/05/2017 20,537.50p 20,537.50p 20,537.50p 20,537.50p 0
24/05/2017 20,500.00p 20,537.50p 20,450.00p 20,537.50p 44077
23/05/2017 20,525.00p 20,620.00p 20,490.00p 20,525.00p 30142
22/05/2017 20,650.00p 20,650.00p 20,530.00p 20,650.00p 70896
19/05/2017 20,512.50p 20,660.00p 20,512.50p 20,512.50p 224005
18/05/2017 20,887.50p 20,887.50p 20,425.00p 20,425.00p 253822
17/05/2017 21,287.50p 21,320.00p 20,933.72p 21,075.00p 209651
16/05/2017 21,550.00p 21,570.00p 21,415.00p 21,550.00p 213756
15/05/2017 21,600.00p 21,620.00p 21,440.00p 21,600.00p 97838
12/05/2017 21,687.50p 21,700.00p 21,515.03p 21,687.50p 34598
11/05/2017 21,600.00p 21,820.00p 21,596.81p 21,675.00p 87287
10/05/2017 21,625.00p 21,698.75p 21,570.00p 21,625.00p 109728
09/05/2017 21,250.00p 21,680.00p 21,250.00p 21,487.50p 88234
08/05/2017 21,212.50p 21,250.00p 21,150.00p 21,212.50p 108281
05/05/2017 21,200.00p 21,482.63p 21,140.00p 21,225.00p 60241
04/05/2017 21,200.00p 21,310.00p 21,102.46p 21,200.00p 261534
03/05/2017 21,287.50p 21,295.14p 21,100.00p 21,287.50p 64003
02/05/2017 21,162.50p 21,305.00p 21,040.00p 21,162.50p 276381
28/04/2017 21,325.00p 21,325.00p 21,035.00p 21,075.00p 138935
27/04/2017 21,125.00p 21,375.00p 21,060.00p 21,362.50p 104342
26/04/2017 21,250.00p 21,340.00p 21,120.00p 21,250.00p 142109
25/04/2017 21,325.00p 21,405.00p 21,240.00p 21,325.00p 81523
24/04/2017 21,300.00p 21,320.00p 21,160.00p 21,300.00p 43670
21/04/2017 20,612.50p 21,025.00p 20,612.50p 21,025.00p 96095
20/04/2017 20,650.00p 20,675.00p 20,450.00p 20,650.00p 192273
19/04/2017 20,700.00p 20,759.50p 20,650.00p 20,700.00p 35101
18/04/2017 20,812.50p 20,819.00p 20,587.50p 20,587.50p 107139
13/04/2017 20,887.50p 20,950.00p 20,750.00p 20,750.00p 62098
12/04/2017 20,937.50p 21,045.00p 20,865.00p 20,925.00p 200794
11/04/2017 20,612.50p 20,920.00p 20,610.00p 20,800.00p 179306
10/04/2017 20,575.00p 20,690.00p 20,470.00p 20,575.00p 72723
07/04/2017 20,387.50p 20,550.87p 20,310.00p 20,387.50p 125477
06/04/2017 20,025.00p 20,501.09p 19,900.00p 20,437.50p 385524
05/04/2017 20,212.50p 20,212.50p 20,061.25p 20,212.50p 42277
04/04/2017 20,912.50p 21,185.00p 20,912.50p 21,137.50p 186926
03/04/2017 21,175.00p 21,175.00p 20,746.61p 20,937.50p 127435
31/03/2017 21,037.50p 21,101.37p 20,780.00p 21,012.50p 98688
30/03/2017 20,837.50p 21,040.23p 20,835.00p 20,837.50p 53797
29/03/2017 20,887.50p 20,932.10p 20,715.00p 20,887.50p 15183
28/03/2017 20,762.50p 20,845.00p 20,640.00p 20,762.50p 150162
27/03/2017 20,650.00p 20,820.00p 20,625.00p 20,650.00p 303665
24/03/2017 21,162.50p 21,162.50p 20,860.00p 20,925.00p 148116
23/03/2017 21,025.00p 21,185.00p 21,010.00p 21,025.00p 90381
22/03/2017 21,075.00p 21,110.00p 20,831.25p 21,025.00p 166499
21/03/2017 21,412.50p 21,412.50p 21,115.00p 21,187.50p 301697
20/03/2017 21,287.50p 21,450.00p 21,240.00p 21,287.50p 139129
17/03/2017 21,175.00p 21,270.00p 21,110.00p 21,175.00p 50651
16/03/2017 21,212.50p 21,262.39p 21,107.86p 21,212.50p 127292
15/03/2017 21,087.50p 21,370.00p 21,048.10p 21,087.50p 218026
14/03/2017 21,337.50p 21,384.56p 21,010.00p 21,075.00p 157561
13/03/2017 21,437.50p 21,460.00p 21,260.00p 21,437.50p 29892
10/03/2017 21,575.00p 21,583.29p 21,380.00p 21,575.00p 48945
09/03/2017 21,412.50p 21,548.75p 21,360.00p 21,412.50p 359601
08/03/2017 21,450.00p 21,637.23p 21,390.00p 21,450.00p 404435
07/03/2017 21,587.50p 21,603.65p 21,435.00p 21,587.50p 213235
06/03/2017 21,625.00p 21,640.00p 21,500.00p 21,625.00p 16902
03/03/2017 21,712.50p 21,760.00p 21,570.00p 21,712.50p 120956
02/03/2017 21,950.00p 21,980.00p 21,710.00p 21,950.00p 68087
01/03/2017 21,725.00p 21,965.00p 21,690.99p 21,950.00p 34504
28/02/2017 21,587.50p 21,618.10p 21,425.00p 21,587.50p 338906
27/02/2017 21,562.50p 21,636.07p 21,390.00p 21,562.50p 215850
24/02/2017 21,725.00p 21,725.00p 21,335.00p 21,475.00p 106855
23/02/2017 21,912.50p 21,955.00p 21,700.00p 21,912.50p 173674
22/02/2017 21,875.00p 21,960.00p 21,770.00p 21,875.00p 117729
21/02/2017 21,812.50p 21,940.00p 21,760.00p 21,812.50p 126294
20/02/2017 21,775.00p 21,807.86p 21,650.00p 21,775.00p 88088
17/02/2017 21,637.50p 21,775.00p 21,580.00p 21,637.50p 204014
16/02/2017 21,950.00p 21,950.00p 21,630.00p 21,725.00p 914621
15/02/2017 21,912.50p 22,020.00p 21,830.00p 21,912.50p 206461
14/02/2017 21,912.50p 21,920.88p 21,710.00p 21,912.50p 70728
13/02/2017 21,687.50p 21,920.00p 21,630.00p 21,900.00p 285593
10/02/2017 21,825.00p 21,825.00p 21,630.00p 21,825.00p 172436
09/02/2017 21,900.00p 21,900.00p 21,605.00p 21,662.50p 136557
08/02/2017 21,937.50p 21,970.00p 21,754.59p 21,937.50p 90136
07/02/2017 21,925.00p 22,085.00p 21,870.00p 21,925.00p 409928
06/02/2017 22,450.00p 22,450.00p 21,815.00p 22,000.00p 100223
03/02/2017 22,575.00p 22,940.00p 22,300.00p 22,762.50p 171923
02/02/2017 21,525.00p 21,525.00p 21,360.00p 21,525.00p 84344
01/02/2017 21,475.00p 21,675.00p 21,475.00p 21,475.00p 47871
31/01/2017 21,625.00p 21,650.00p 21,161.77p 21,612.50p 64645
30/01/2017 22,025.00p 22,033.24p 21,760.00p 21,787.50p 112480
27/01/2017 22,037.50p 22,150.00p 21,965.00p 22,037.50p 73933
26/01/2017 22,037.50p 22,080.00p 21,940.00p 22,037.50p 201234
25/01/2017 21,900.00p 22,020.00p 21,900.00p 21,900.00p 24086
24/01/2017 21,637.50p 21,850.00p 21,620.00p 21,850.00p 144927
23/01/2017 21,612.50p 21,725.00p 21,530.00p 21,612.50p 25355
20/01/2017 21,225.00p 21,590.00p 21,210.00p 21,462.50p 58220
19/01/2017 21,437.50p 21,437.50p 20,971.86p 21,212.50p 41550
18/01/2017 21,200.00p 21,440.00p 21,055.00p 21,412.50p 90658
17/01/2017 21,137.50p 21,350.00p 21,025.00p 21,137.50p 86631
16/01/2017 21,412.50p 21,420.00p 21,285.00p 21,412.50p 7596
13/01/2017 21,350.00p 21,480.00p 21,225.00p 21,350.00p 74918
12/01/2017 21,612.50p 21,612.50p 21,190.00p 21,387.50p 116060
11/01/2017 21,512.50p 21,685.00p 21,499.12p 21,512.50p 113358
10/01/2017 21,312.50p 21,540.00p 21,270.00p 21,312.50p 137615
09/01/2017 21,212.50p 21,310.00p 21,065.00p 21,212.50p 231195
06/01/2017 21,212.50p 21,212.50p 21,202.88p 21,212.50p 47456
05/01/2017 21,462.50p 21,480.00p 21,145.00p 21,212.50p 85719
04/01/2017 21,687.50p 21,687.50p 21,465.00p 21,687.50p 99995
03/01/2017 21,762.50p 21,800.00p 21,640.00p 21,762.50p 84486
30/12/2016 21,550.00p 21,550.00p 21,510.00p 21,550.00p 6018
29/12/2016 21,612.50p 21,612.50p 21,551.25p 21,612.50p 5057
28/12/2016 21,737.50p 21,737.50p 21,641.25p 21,737.50p 17941
23/12/2016 21,625.00p 21,725.00p 21,625.00p 21,625.00p 2365
22/12/2016 21,612.50p 21,612.50p 21,480.00p 21,612.50p 2633
21/12/2016 21,775.00p 21,775.00p 21,605.00p 21,775.00p 52016
20/12/2016 21,850.00p 21,960.00p 21,691.25p 21,850.00p 117192
19/12/2016 21,775.00p 21,965.00p 21,775.00p 21,775.00p 447777
16/12/2016 21,775.00p 21,830.00p 21,685.00p 21,775.00p 66060
15/12/2016 21,750.00p 21,828.75p 21,570.00p 21,750.00p 126140
14/12/2016 21,412.50p 21,637.50p 21,370.00p 21,637.50p 99862
13/12/2016 21,375.00p 21,640.00p 21,370.00p 21,600.00p 402885
12/12/2016 21,912.50p 22,072.92p 21,460.00p 21,662.50p 450264
09/12/2016 21,787.50p 21,995.00p 21,787.50p 21,787.50p 61568
08/12/2016 21,750.00p 21,850.00p 21,690.00p 21,750.00p 16689
07/12/2016 21,575.00p 21,710.00p 21,460.00p 21,575.00p 69851
06/12/2016 21,287.50p 21,550.00p 21,250.00p 21,287.50p 20199
05/12/2016 21,212.50p 21,335.00p 21,040.00p 21,212.50p 41342
02/12/2016 21,237.50p 21,237.50p 20,985.00p 21,025.00p 26022

*Close Price adjusted for both dividends and splits