Piaggio & C Spa (0FM1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Piaggio & C Spa

Date Open High Low Close* Volume
20/09/2019 2.72p 2.72p 2.71p 2.72p 12214
19/09/2019 2.66p 2.66p 2.66p 2.66p 165343
18/09/2019 2.68p 2.70p 2.66p 2.70p 0
17/09/2019 2.68p 2.72p 2.68p 2.68p 0
16/09/2019 2.71p 2.71p 2.67p 2.67p 0
13/09/2019 2.67p 2.70p 2.65p 2.70p 0
12/09/2019 2.67p 2.70p 2.65p 2.65p 0
11/09/2019 2.70p 2.70p 2.67p 2.68p 1047123
10/09/2019 2.70p 2.75p 2.67p 2.67p 0
09/09/2019 2.74p 2.78p 2.71p 2.71p 0
06/09/2019 2.78p 2.85p 2.72p 2.72p 0
05/09/2019 2.91p 2.95p 2.80p 2.80p 0
04/09/2019 2.95p 2.95p 2.73p 2.91p 2926952
03/09/2019 2.90p 2.94p 2.89p 2.93p 0
02/09/2019 2.97p 2.97p 2.92p 2.92p 0
30/08/2019 2.92p 2.96p 2.92p 2.95p 0
29/08/2019 2.81p 2.94p 2.80p 2.94p 0
28/08/2019 2.82p 2.84p 2.81p 2.81p 0
27/08/2019 2.79p 2.84p 2.79p 2.84p 0
23/08/2019 2.88p 2.91p 2.81p 2.81p 0
22/08/2019 2.78p 2.85p 2.73p 2.85p 0
21/08/2019 2.72p 2.75p 2.70p 2.73p 0
20/08/2019 2.63p 2.70p 2.60p 2.70p 4698
19/08/2019 2.58p 2.62p 2.56p 2.62p 0
16/08/2019 2.56p 2.56p 2.53p 2.56p 0
15/08/2019 2.58p 2.56p 2.56p 2.56p 0
14/08/2019 2.58p 2.58p 2.56p 2.56p 0
13/08/2019 2.56p 2.58p 2.53p 2.58p 0
12/08/2019 2.65p 2.72p 2.58p 2.58p 0
09/08/2019 2.79p 2.79p 2.68p 2.68p 0
08/08/2019 2.78p 2.78p 2.77p 2.78p 2172
07/08/2019 2.73p 2.78p 2.73p 2.78p 7076
06/08/2019 2.73p 2.78p 2.72p 2.72p 0
05/08/2019 2.72p 2.76p 2.72p 2.76p 0
02/08/2019 2.77p 2.78p 2.73p 2.73p 0
01/08/2019 2.71p 2.78p 2.70p 2.78p 0
31/07/2019 2.66p 2.71p 2.66p 2.71p 0
30/07/2019 2.67p 2.74p 2.63p 2.67p 0
29/07/2019 2.80p 2.82p 2.69p 2.69p 1008
26/07/2019 2.66p 2.77p 2.63p 2.77p 0
25/07/2019 2.67p 2.71p 2.64p 2.64p 0
24/07/2019 2.68p 2.72p 2.65p 2.69p 0
23/07/2019 2.63p 2.69p 2.63p 2.69p 4364
22/07/2019 2.62p 2.65p 2.62p 2.62p 0
19/07/2019 2.65p 2.68p 2.62p 2.62p 0
18/07/2019 2.66p 2.67p 2.59p 2.62p 0
17/07/2019 2.72p 2.76p 2.67p 2.67p 0
16/07/2019 2.75p 2.75p 2.72p 2.72p 50000
15/07/2019 2.72p 2.76p 2.71p 2.73p 25456
12/07/2019 2.71p 2.77p 2.68p 2.72p 0
11/07/2019 2.64p 2.71p 2.64p 2.71p 20000
10/07/2019 2.64p 2.65p 2.63p 2.64p 6229
09/07/2019 2.62p 2.65p 2.59p 2.63p 0
08/07/2019 2.60p 2.65p 2.60p 2.65p 0
05/07/2019 2.67p 2.68p 2.64p 2.64p 0
04/07/2019 2.67p 2.67p 2.66p 2.66p 0
03/07/2019 2.63p 2.66p 2.63p 2.66p 0
02/07/2019 2.64p 2.67p 2.62p 2.65p 0
01/07/2019 2.61p 2.64p 2.58p 2.62p 0
28/06/2019 2.59p 2.60p 2.57p 2.58p 0
27/06/2019 2.59p 2.60p 2.56p 2.60p 0
26/06/2019 2.52p 2.56p 2.51p 2.56p 0
25/06/2019 2.51p 2.54p 2.51p 2.54p 171634
24/06/2019 2.52p 2.54p 2.52p 2.53p 0
21/06/2019 2.58p 2.58p 2.54p 2.54p 12923
20/06/2019 2.59p 2.59p 2.58p 2.58p 6462
19/06/2019 2.54p 2.60p 2.51p 2.57p 10844
18/06/2019 2.43p 2.50p 2.43p 2.50p 1000
17/06/2019 2.43p 2.43p 2.43p 2.43p 7352
14/06/2019 2.45p 2.45p 2.43p 2.43p 14718
13/06/2019 2.42p 2.45p 2.41p 2.45p 0
12/06/2019 2.48p 2.50p 2.41p 2.41p 0
11/06/2019 2.46p 2.46p 2.44p 2.46p 0
10/06/2019 2.49p 2.49p 2.44p 2.44p 3019
07/06/2019 2.44p 2.48p 2.44p 2.48p 0
06/06/2019 2.45p 2.46p 2.44p 2.44p 7813
05/06/2019 2.48p 2.48p 2.46p 2.46p 30280
04/06/2019 2.49p 2.49p 2.48p 2.48p 0
03/06/2019 2.57p 2.57p 2.49p 2.49p 0
31/05/2019 2.56p 2.59p 2.54p 2.57p 2253
30/05/2019 2.52p 2.59p 2.52p 2.59p 0
29/05/2019 2.50p 2.53p 2.49p 2.53p 22856
28/05/2019 2.47p 2.51p 2.47p 2.51p 30121
24/05/2019 2.44p 2.51p 2.44p 2.51p 37654
23/05/2019 2.42p 2.47p 2.41p 2.47p 68707
22/05/2019 2.44p 2.44p 2.41p 2.41p 0
21/05/2019 2.40p 2.44p 2.39p 2.43p 0
20/05/2019 2.45p 2.45p 2.39p 2.39p 15037
17/05/2019 2.47p 2.50p 2.45p 2.45p 873
16/05/2019 2.50p 2.53p 2.48p 2.48p 62196
15/05/2019 2.51p 2.55p 2.45p 2.49p 0
14/05/2019 2.58p 2.62p 2.53p 2.53p 0
13/05/2019 2.64p 2.64p 2.56p 2.56p 6
10/05/2019 2.73p 2.76p 2.65p 2.65p 14148
09/05/2019 2.61p 2.69p 2.57p 2.69p 2000000
08/05/2019 2.45p 2.56p 2.42p 2.56p 150000
07/05/2019 2.39p 2.48p 2.39p 2.42p 0
03/05/2019 2.52p 2.55p 2.46p 2.46p 6601
02/05/2019 2.45p 2.48p 2.41p 2.48p 0
01/05/2019 2.49p 2.49p 2.47p 2.47p 0
30/04/2019 2.48p 2.50p 2.47p 2.47p 0
29/04/2019 2.52p 2.56p 2.50p 2.50p 0
26/04/2019 2.51p 2.54p 2.50p 2.54p 0
25/04/2019 2.50p 2.55p 2.50p 2.51p 0
24/04/2019 2.60p 2.63p 2.51p 2.51p 0
23/04/2019 2.55p 2.62p 2.55p 2.59p 0
18/04/2019 2.61p 2.64p 2.54p 2.57p 0
17/04/2019 2.57p 2.64p 2.57p 2.64p 0
16/04/2019 2.50p 2.59p 2.50p 2.57p 1000
15/04/2019 2.36p 2.47p 2.36p 2.47p 171
12/04/2019 2.31p 2.35p 2.31p 2.33p 3078
11/04/2019 2.32p 2.34p 2.32p 2.33p 4525
10/04/2019 2.33p 2.34p 2.31p 2.32p 9285
09/04/2019 2.34p 2.34p 2.31p 2.34p 195317
08/04/2019 2.33p 2.33p 2.31p 2.31p 85
05/04/2019 2.31p 2.33p 2.31p 2.32p 855
04/04/2019 2.28p 2.33p 2.28p 2.31p 11473
03/04/2019 2.22p 2.27p 2.22p 2.24p 245
02/04/2019 2.24p 2.25p 2.20p 2.21p 2761
01/04/2019 2.19p 2.21p 2.18p 2.20p 3858
29/03/2019 2.17p 2.17p 2.15p 2.16p 3813
28/03/2019 2.16p 2.18p 2.15p 2.18p 0
27/03/2019 2.19p 2.22p 2.16p 2.16p 0
26/03/2019 2.21p 2.21p 2.21p 2.21p 0
25/03/2019 2.20p 2.21p 2.20p 2.21p 0
22/03/2019 2.20p 2.20p 2.18p 2.20p 200
21/03/2019 2.25p 2.25p 2.18p 2.18p 0
20/03/2019 2.25p 2.25p 2.22p 2.22p 3917
19/03/2019 2.26p 2.27p 2.25p 2.25p 0
18/03/2019 2.28p 2.28p 2.27p 2.27p 3882
15/03/2019 2.26p 2.26p 2.26p 2.26p 0
14/03/2019 2.26p 2.29p 2.26p 2.26p 0
13/03/2019 2.32p 2.35p 2.27p 2.27p 0
12/03/2019 2.33p 2.33p 2.29p 2.29p 762
11/03/2019 2.33p 2.33p 2.30p 2.33p 8120
08/03/2019 2.30p 2.34p 2.25p 2.33p 0
07/03/2019 2.38p 2.41p 2.33p 2.33p 0
06/03/2019 2.38p 2.41p 2.37p 2.41p 0
05/03/2019 2.32p 2.39p 2.31p 2.39p 0
04/03/2019 2.29p 2.33p 2.29p 2.33p 2639
01/03/2019 2.24p 2.31p 2.24p 2.28p 0
28/02/2019 2.16p 2.22p 2.16p 2.22p 0
27/02/2019 2.23p 2.23p 2.17p 2.17p 1967
26/02/2019 2.12p 2.19p 2.06p 2.19p 0
25/02/2019 2.01p 2.07p 2.00p 2.07p 0
22/02/2019 1.95p 2.00p 1.95p 2.00p 0
21/02/2019 1.96p 1.98p 1.95p 1.95p 0
20/02/2019 1.98p 1.98p 1.95p 1.95p 0
19/02/2019 2.00p 2.00p 1.96p 1.96p 0
18/02/2019 1.95p 2.01p 1.95p 1.98p 0
15/02/2019 1.97p 2.00p 1.95p 1.95p 0
14/02/2019 1.98p 1.98p 1.96p 1.96p 0
13/02/2019 1.96p 1.99p 1.95p 1.97p 0
12/02/2019 1.94p 1.96p 1.93p 1.95p 0
11/02/2019 1.94p 1.94p 1.93p 1.93p 0
08/02/2019 1.91p 1.96p 1.90p 1.93p 0
07/02/2019 2.00p 2.01p 1.92p 1.92p 0
06/02/2019 2.01p 2.01p 2.01p 2.01p 0
05/02/2019 2.01p 2.02p 2.01p 2.01p 0
04/02/2019 2.01p 2.04p 2.01p 2.02p 0
01/02/2019 2.00p 2.06p 2.00p 2.02p 0
31/01/2019 2.01p 2.02p 2.01p 2.01p 0
30/01/2019 2.02p 2.02p 2.00p 2.02p 2490
29/01/2019 1.98p 2.02p 1.98p 2.02p 762
28/01/2019 1.98p 1.98p 1.95p 1.97p 0
25/01/2019 1.92p 1.98p 1.92p 1.98p 0
24/01/2019 1.90p 1.93p 1.90p 1.93p 0
23/01/2019 1.90p 1.93p 1.90p 1.90p 0
22/01/2019 1.93p 1.95p 1.92p 1.92p 0
21/01/2019 1.95p 1.96p 1.95p 1.95p 0
18/01/2019 1.95p 1.96p 1.95p 1.96p 3442
17/01/2019 1.94p 1.95p 1.94p 1.94p 0
16/01/2019 1.97p 1.98p 1.92p 1.95p 0
15/01/2019 1.93p 1.96p 1.92p 1.92p 942
14/01/2019 1.92p 1.95p 1.91p 1.92p 0
11/01/2019 1.91p 1.92p 1.90p 1.92p 0
10/01/2019 1.90p 1.90p 1.88p 1.88p 43
09/01/2019 1.89p 1.91p 1.89p 1.91p 12996
08/01/2019 1.95p 1.95p 1.90p 1.90p 761
07/01/2019 1.85p 1.92p 1.85p 1.92p 0
04/01/2019 1.83p 1.85p 1.81p 1.85p 0
03/01/2019 1.81p 1.84p 1.81p 1.81p 0
02/01/2019 1.85p 1.85p 1.79p 1.82p 0
31/12/2018 1.80p 1.82p 1.80p 1.82p 0
28/12/2018 1.81p 1.83p 1.80p 1.82p 0
27/12/2018 1.88p 1.90p 1.81p 1.81p 0
24/12/2018 1.84p 1.86p 1.84p 1.86p 0
21/12/2018 1.84p 1.86p 1.84p 1.86p 687
20/12/2018 1.84p 1.87p 1.84p 1.86p 169297
19/12/2018 1.79p 1.87p 1.76p 1.87p 0
18/12/2018 1.73p 1.77p 1.73p 1.77p 0
17/12/2018 1.74p 1.76p 1.74p 1.74p 34754
14/12/2018 1.73p 1.76p 1.72p 1.75p 0
13/12/2018 1.76p 1.78p 1.75p 1.75p 0
12/12/2018 1.77p 1.77p 1.75p 1.75p 50000
11/12/2018 1.77p 1.77p 1.73p 1.75p 0
10/12/2018 1.79p 1.81p 1.76p 1.76p 0
07/12/2018 1.82p 1.83p 1.80p 1.80p 0
06/12/2018 1.87p 1.90p 1.82p 1.82p 0
05/12/2018 1.87p 1.87p 1.84p 1.87p 10612

*Close Price adjusted for both dividends and splits