Skanska ABB (0HBT) Share Price

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

Date Open High Low Close* Volume
01/12/2016 21,225.00p 21,350.00p 21,190.00p 21,225.00p 22187
30/11/2016 20,912.50p 21,255.00p 20,912.50p 21,137.50p 131925
29/11/2016 20,962.50p 21,135.00p 20,845.00p 20,962.50p 26538
28/11/2016 21,075.00p 21,120.00p 20,845.00p 20,850.00p 122679
25/11/2016 20,862.50p 21,070.00p 20,800.00p 20,862.50p 50073
24/11/2016 20,775.00p 20,895.00p 20,760.00p 20,775.00p 184412
23/11/2016 20,750.00p 20,850.00p 20,715.00p 20,750.00p 134657
22/11/2016 20,962.50p 20,962.50p 20,537.50p 20,537.50p 43944
21/11/2016 20,825.00p 20,825.00p 20,585.00p 20,587.50p 110179
18/11/2016 20,687.50p 20,915.00p 20,635.00p 20,700.00p 60428
17/11/2016 20,500.00p 20,645.00p 20,500.00p 20,500.00p 91378
16/11/2016 20,687.50p 20,770.00p 20,415.00p 20,462.50p 125660
15/11/2016 20,250.00p 20,660.00p 20,250.00p 20,475.00p 105054
14/11/2016 20,425.00p 20,450.00p 20,125.00p 20,212.50p 180989
11/11/2016 20,550.00p 20,720.50p 20,270.00p 20,312.50p 134703
10/11/2016 20,700.00p 20,870.00p 20,345.00p 20,475.00p 168077
09/11/2016 19,662.50p 20,490.00p 19,005.00p 20,475.00p 62201
08/11/2016 19,487.50p 19,550.00p 19,390.00p 19,487.50p 26709
07/11/2016 19,275.00p 19,450.00p 19,275.00p 19,275.00p 29557
04/11/2016 19,087.50p 19,210.00p 19,087.50p 19,150.00p 16341
03/11/2016 19,300.00p 19,505.00p 19,300.00p 19,500.00p 124008
02/11/2016 19,400.00p 19,400.00p 19,245.00p 19,400.00p 77052
01/11/2016 19,725.00p 19,727.48p 19,365.00p 19,500.00p 46692
31/10/2016 19,662.50p 19,925.00p 19,560.00p 19,700.00p 124152
28/10/2016 19,550.00p 19,590.00p 19,130.00p 19,350.00p 152267
27/10/2016 20,625.00p 20,625.00p 20,420.00p 20,612.50p 59054
26/10/2016 20,487.50p 20,612.50p 20,300.00p 20,487.50p 188054
25/10/2016 20,700.00p 20,700.00p 20,461.25p 20,475.00p 271019
24/10/2016 20,750.00p 20,905.00p 20,585.00p 20,750.00p 95071
21/10/2016 20,375.00p 20,515.00p 20,375.00p 20,375.00p 31827
20/10/2016 20,337.50p 20,430.00p 20,330.00p 20,337.50p 61995
19/10/2016 20,362.50p 20,440.00p 20,230.00p 20,362.50p 84799
18/10/2016 20,162.50p 20,430.00p 20,162.50p 20,387.50p 99073
17/10/2016 20,125.00p 20,170.00p 20,008.26p 20,125.00p 69468
14/10/2016 19,775.00p 20,160.00p 19,705.00p 19,962.50p 57846
13/10/2016 19,637.50p 19,705.00p 19,535.00p 19,637.50p 235435
12/10/2016 19,600.00p 19,745.00p 19,575.00p 19,600.00p 59365
11/10/2016 19,900.00p 19,918.75p 19,600.00p 19,700.00p 33890
10/10/2016 19,712.50p 19,940.00p 19,710.00p 19,925.00p 90686
07/10/2016 19,837.50p 19,837.50p 19,610.00p 19,625.00p 97157
06/10/2016 19,975.00p 19,980.00p 19,785.00p 19,975.00p 126005
05/10/2016 19,925.00p 19,980.00p 19,735.00p 19,925.00p 440386
04/10/2016 19,875.00p 20,025.00p 19,875.00p 19,875.00p 60840
03/10/2016 19,737.50p 19,985.00p 19,704.37p 19,975.00p 314588
30/09/2016 19,737.50p 20,065.00p 19,680.00p 19,962.50p 104454
29/09/2016 20,100.00p 20,170.00p 19,920.00p 20,100.00p 119769
28/09/2016 19,875.00p 20,090.00p 19,875.00p 19,875.00p 40940
27/09/2016 19,712.50p 19,760.00p 19,470.00p 19,700.00p 41842
26/09/2016 19,787.50p 19,787.50p 19,575.00p 19,575.00p 46905
23/09/2016 19,912.50p 19,912.50p 19,770.00p 19,912.50p 22091
22/09/2016 19,737.50p 19,965.00p 19,652.78p 19,950.00p 34403
21/09/2016 19,687.50p 19,725.00p 19,560.00p 19,687.50p 78476
20/09/2016 19,612.50p 19,670.00p 19,574.13p 19,612.50p 34256
19/09/2016 19,500.00p 19,870.00p 19,450.00p 19,700.00p 57646
16/09/2016 19,275.00p 19,455.00p 19,105.00p 19,275.00p 140598
15/09/2016 18,950.00p 19,110.00p 18,950.00p 18,950.00p 73139
14/09/2016 19,162.50p 19,205.00p 18,962.50p 18,962.50p 46965
13/09/2016 18,962.50p 19,050.00p 18,748.60p 18,962.50p 202747
12/09/2016 18,875.00p 18,875.00p 18,770.00p 18,875.00p 102035
09/09/2016 19,175.00p 19,195.00p 19,065.00p 19,175.00p 131730
08/09/2016 19,237.50p 19,330.00p 19,237.50p 19,237.50p 31167
07/09/2016 19,175.00p 19,250.00p 19,175.00p 19,175.00p 10255
06/09/2016 19,087.50p 19,190.00p 19,060.00p 19,087.50p 71056
05/09/2016 18,925.00p 19,111.00p 18,925.00p 18,925.00p 139892
02/09/2016 18,862.50p 18,940.00p 18,795.00p 18,862.50p 190704
01/09/2016 18,825.00p 18,875.00p 18,775.00p 18,825.00p 35399
31/08/2016 18,950.00p 18,985.00p 18,750.00p 18,950.00p 134780
30/08/2016 18,987.50p 19,128.93p 18,937.50p 18,962.50p 26165
26/08/2016 18,400.00p 18,612.50p 18,380.00p 18,612.50p 15405
25/08/2016 18,462.50p 18,470.00p 18,325.00p 18,462.50p 75033
24/08/2016 18,350.00p 18,480.00p 18,340.00p 18,350.00p 30803
23/08/2016 18,337.50p 18,420.00p 18,330.00p 18,337.50p 56586
22/08/2016 18,162.50p 18,497.18p 18,120.00p 18,162.50p 12943
19/08/2016 18,350.00p 18,350.00p 18,145.00p 18,150.00p 7980
18/08/2016 17,912.50p 18,320.00p 17,912.50p 18,125.00p 88674
17/08/2016 18,050.00p 18,050.00p 17,820.00p 17,837.50p 14647
16/08/2016 18,225.00p 18,225.00p 17,950.00p 18,012.50p 50828
15/08/2016 18,287.50p 18,350.00p 18,280.00p 18,287.50p 5445
12/08/2016 18,287.50p 18,290.00p 18,200.00p 18,287.50p 23925
11/08/2016 18,137.50p 18,350.00p 18,045.39p 18,350.00p 42988
10/08/2016 18,150.00p 18,170.00p 18,025.00p 18,150.00p 37917
09/08/2016 17,950.00p 18,221.46p 17,950.00p 17,950.00p 8438
08/08/2016 17,875.00p 18,020.00p 17,875.00p 17,875.00p 24454
05/08/2016 17,850.00p 17,863.57p 17,745.00p 17,850.00p 541418
04/08/2016 17,775.00p 17,811.67p 17,555.00p 17,712.50p 136520
03/08/2016 17,850.00p 17,850.00p 17,610.00p 17,662.50p 171458
02/08/2016 18,075.00p 18,075.00p 17,730.00p 17,887.50p 108501
01/08/2016 18,212.50p 18,270.00p 17,960.00p 18,012.50p 77976
29/07/2016 18,075.00p 18,190.00p 18,050.00p 18,075.00p 15882
28/07/2016 18,175.00p 18,175.00p 18,000.00p 18,175.00p 52493
27/07/2016 17,987.50p 18,085.00p 17,978.75p 17,987.50p 10284
26/07/2016 17,850.00p 17,950.00p 17,850.00p 17,850.00p 775
25/07/2016 17,712.50p 18,166.37p 17,712.50p 17,887.50p 16283
22/07/2016 17,650.00p 17,808.16p 17,500.00p 17,662.50p 59321
21/07/2016 18,525.00p 18,612.50p 18,525.00p 18,525.00p 1789
20/07/2016 18,475.00p 18,590.00p 18,475.00p 18,475.00p 10865
19/07/2016 18,312.50p 18,440.00p 18,162.13p 18,300.00p 57918
18/07/2016 18,387.50p 18,454.28p 18,381.03p 18,387.50p 36589
15/07/2016 18,337.50p 18,421.19p 18,330.64p 18,337.50p 31646
14/07/2016 18,425.00p 18,461.93p 18,420.00p 18,425.00p 13791
13/07/2016 18,437.50p 18,550.00p 18,290.00p 18,437.50p 624
12/07/2016 18,362.50p 18,387.50p 18,270.00p 18,387.50p 39234
11/07/2016 18,200.00p 18,510.00p 18,105.30p 18,400.00p 45714
08/07/2016 17,550.00p 17,890.00p 17,550.00p 17,725.00p 7471
07/07/2016 17,587.50p 17,769.54p 17,587.50p 17,612.50p 57815
06/07/2016 17,187.50p 17,320.00p 17,187.50p 17,187.50p 59159
05/07/2016 17,687.50p 17,687.50p 17,220.01p 17,287.50p 16960
04/07/2016 18,075.00p 18,075.00p 17,712.50p 17,712.50p 1324
01/07/2016 17,762.50p 18,030.00p 17,762.50p 17,937.50p 3948
30/06/2016 17,275.00p 17,540.00p 17,275.00p 17,462.50p 79716
29/06/2016 16,825.00p 17,230.00p 16,650.42p 17,150.00p 30464
28/06/2016 16,550.00p 16,737.81p 16,550.00p 16,725.00p 73325
27/06/2016 17,112.50p 17,323.62p 16,300.00p 16,550.00p 100357
24/06/2016 18,250.00p 18,250.00p 18,012.50p 18,250.00p 0
23/06/2016 17,837.50p 18,250.00p 17,837.50p 18,012.50p 16412
26/05/2016 17,887.50p 18,005.00p 17,679.94p 17,887.50p 11273
25/05/2016 17,987.50p 17,987.50p 17,878.30p 17,987.50p 8176
24/05/2016 17,487.50p 17,940.00p 17,487.50p 17,837.50p 13240
23/05/2016 17,600.00p 17,869.04p 17,491.10p 17,600.00p 42996
20/05/2016 17,387.50p 17,620.00p 17,179.16p 17,575.00p 3786
19/05/2016 17,500.00p 17,500.00p 17,359.00p 17,450.00p 22040
18/05/2016 17,425.00p 17,590.00p 17,425.00p 17,425.00p 28511
17/05/2016 17,787.50p 17,787.50p 17,600.00p 17,600.00p 37912
16/05/2016 17,625.00p 17,805.00p 17,575.00p 17,625.00p 26741
13/05/2016 17,262.50p 17,740.00p 17,262.50p 17,637.50p 55857
12/05/2016 17,300.00p 17,495.00p 17,150.00p 17,450.00p 90680
11/05/2016 17,937.50p 18,142.43p 17,825.12p 17,937.50p 3428
10/05/2016 17,887.50p 17,887.50p 17,687.50p 17,687.50p 380
09/05/2016 17,712.50p 17,857.28p 17,712.50p 17,712.50p 6112
06/05/2016 17,675.00p 17,675.00p 17,609.24p 17,675.00p 41023
05/05/2016 17,712.50p 17,712.50p 17,712.50p 17,712.50p 0
04/05/2016 17,587.50p 17,710.00p 17,550.00p 17,712.50p 4999
03/05/2016 17,487.50p 17,620.00p 17,362.50p 17,487.50p 30711
29/04/2016 17,837.50p 17,837.50p 17,625.00p 17,625.00p 2246
28/04/2016 17,800.00p 18,010.00p 17,800.00p 17,800.00p 19080
27/04/2016 17,875.00p 17,890.00p 17,875.00p 17,875.00p 410
26/04/2016 17,687.50p 17,860.00p 17,687.50p 17,887.50p 1100
25/04/2016 17,587.50p 17,762.50p 17,462.50p 17,587.50p 0
22/04/2016 17,650.00p 17,687.50p 17,450.00p 17,650.00p 18018
21/04/2016 17,687.50p 17,720.92p 17,663.02p 17,687.50p 16395
20/04/2016 17,662.50p 17,700.00p 17,662.50p 17,662.50p 1533
19/04/2016 17,587.50p 17,712.50p 17,475.00p 17,587.50p 1549
18/04/2016 17,275.00p 17,836.27p 17,275.00p 17,450.00p 15559
15/04/2016 17,350.00p 17,460.00p 17,350.00p 17,350.00p 11666
14/04/2016 17,325.00p 17,640.00p 17,187.50p 17,350.00p 20325
13/04/2016 17,275.00p 17,275.00p 17,100.00p 17,100.00p 5276
12/04/2016 17,087.50p 17,130.00p 16,950.00p 17,087.50p 10658
11/04/2016 16,900.00p 17,100.00p 16,850.00p 17,050.00p 683
08/04/2016 16,825.00p 16,900.00p 16,805.00p 16,825.00p 25471
07/04/2016 17,387.50p 18,162.50p 16,500.00p 16,850.00p 0
06/04/2016 17,975.00p 18,250.00p 17,970.00p 18,162.50p 18384
05/04/2016 18,250.00p 18,250.00p 17,887.50p 18,062.50p 593
04/04/2016 18,387.50p 18,560.00p 18,187.50p 18,375.00p 8382
01/04/2016 18,400.00p 18,728.13p 18,400.00p 18,625.00p 28007
31/03/2016 18,600.00p 18,600.00p 18,480.00p 18,600.00p 25072
30/03/2016 18,450.00p 18,880.00p 18,450.00p 18,837.50p 43540
29/03/2016 18,325.00p 18,400.00p 18,325.00p 18,325.00p 4485
24/03/2016 18,325.00p 18,325.00p 18,160.00p 18,300.00p 4095
23/03/2016 18,462.50p 18,462.50p 18,237.50p 18,250.00p 2
22/03/2016 18,137.50p 18,440.00p 18,137.50p 18,350.00p 46000
21/03/2016 18,112.50p 18,310.00p 18,087.50p 18,087.50p 7287
18/03/2016 18,000.00p 18,040.00p 18,000.00p 18,012.50p 720
17/03/2016 18,025.00p 18,025.00p 17,990.00p 17,837.50p 3031
16/03/2016 18,337.50p 18,337.50p 17,845.00p 17,950.00p 9410
15/03/2016 18,112.50p 18,300.00p 18,112.50p 18,300.00p 2000
14/03/2016 18,550.00p 18,900.30p 18,200.00p 18,300.00p 68353
11/03/2016 18,337.50p 18,625.00p 18,337.50p 18,525.00p 136416
10/03/2016 18,325.00p 18,411.84p 18,112.50p 18,350.00p 4998
09/03/2016 18,150.00p 18,325.00p 18,125.00p 18,350.00p 17
08/03/2016 18,187.50p 18,187.50p 18,146.02p 18,187.50p 26615
07/03/2016 18,475.00p 18,475.00p 18,087.50p 18,250.00p 9416
04/03/2016 18,387.50p 18,562.50p 18,375.00p 18,575.00p 3864
03/03/2016 18,437.50p 18,530.00p 18,330.00p 18,437.50p 7531
02/03/2016 18,612.50p 18,612.50p 18,250.00p 18,400.00p 6882
01/03/2016 18,437.50p 18,512.50p 18,409.50p 18,437.50p 2
29/02/2016 17,875.00p 18,300.00p 17,875.00p 18,062.50p 18511
26/02/2016 17,987.50p 18,150.00p 17,762.50p 17,987.50p 0
25/02/2016 17,212.50p 17,975.00p 16,912.50p 17,762.50p 0
24/02/2016 17,100.00p 17,487.50p 16,750.00p 16,912.50p 77485
23/02/2016 17,487.50p 17,487.50p 17,275.00p 17,487.50p 3715
22/02/2016 17,337.50p 17,570.00p 17,337.50p 17,525.00p 322789
19/02/2016 17,450.00p 17,450.00p 16,975.00p 17,087.50p 10426
18/02/2016 17,387.50p 17,575.00p 17,387.50p 17,575.00p 3034
17/02/2016 17,175.00p 17,450.00p 16,862.50p 17,337.50p 0
16/02/2016 17,075.00p 17,080.00p 16,700.00p 16,862.50p 6706
15/02/2016 16,525.00p 16,878.45p 16,525.00p 16,875.00p 873
12/02/2016 16,187.50p 16,360.00p 16,162.50p 16,412.50p 2740
11/02/2016 16,150.00p 16,248.75p 16,030.00p 16,162.50p 250206
10/02/2016 15,837.50p 16,370.00p 15,837.50p 16,187.50p 229
09/02/2016 15,575.00p 15,830.00p 15,575.00p 15,575.00p 2916
08/02/2016 15,975.00p 15,975.00p 15,620.00p 15,800.00p 45834
05/02/2016 16,062.50p 16,062.50p 15,910.00p 16,025.00p 1958
04/02/2016 16,275.00p 16,275.00p 15,635.00p 16,062.50p 52799
03/02/2016 16,200.00p 16,280.00p 15,837.50p 16,025.00p 39957
02/02/2016 16,437.50p 16,512.50p 16,250.00p 16,237.50p 47832
01/02/2016 16,512.50p 16,530.00p 16,382.50p 16,512.50p 8374
29/01/2016 16,362.50p 16,475.00p 16,210.00p 16,362.50p 1470
28/01/2016 16,237.50p 16,412.90p 15,950.00p 16,087.50p 100
27/01/2016 16,012.50p 16,175.00p 15,875.00p 16,012.50p 0
26/01/2016 15,462.50p 16,012.50p 15,462.50p 15,962.50p 330560

*Close Price adjusted for both dividends and splits