Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
04/12/2018 1.86p 1.88p 1.86p 1.88p 1210
03/12/2018 1.80p 1.85p 1.77p 1.85p 0
30/11/2018 1.76p 1.77p 1.74p 1.77p 0
29/11/2018 1.76p 1.78p 1.74p 1.74p 1425
28/11/2018 1.73p 1.76p 1.73p 1.75p 0
27/11/2018 1.75p 1.77p 1.74p 1.76p 0
26/11/2018 1.73p 1.77p 1.73p 1.77p 0
23/11/2018 1.72p 1.75p 1.72p 1.73p 0
22/11/2018 1.78p 1.78p 1.73p 1.73p 0
21/11/2018 1.79p 1.79p 1.74p 1.76p 4925
20/11/2018 1.79p 1.79p 1.76p 1.78p 12334
19/11/2018 1.78p 1.79p 1.78p 1.78p 750
16/11/2018 1.80p 1.80p 1.77p 1.80p 139985
15/11/2018 1.85p 1.85p 1.79p 1.79p 2341
14/11/2018 1.82p 1.85p 1.82p 1.85p 8620
13/11/2018 1.80p 1.82p 1.80p 1.82p 2113
12/11/2018 1.85p 1.85p 1.80p 1.81p 1114
09/11/2018 1.84p 1.86p 1.84p 1.84p 3767
08/11/2018 1.88p 1.88p 1.85p 1.85p 0
07/11/2018 1.85p 1.87p 1.85p 1.87p 2262
06/11/2018 1.87p 1.87p 1.83p 1.84p 1508
05/11/2018 1.87p 1.87p 1.86p 1.87p 712
02/11/2018 1.89p 1.89p 1.86p 1.86p 597
01/11/2018 1.91p 1.91p 1.88p 1.88p 94
31/10/2018 1.89p 1.90p 1.89p 1.89p 1
30/10/2018 1.89p 1.92p 1.84p 1.87p 0
29/10/2018 1.93p 1.93p 1.91p 1.91p 0
26/10/2018 1.93p 1.96p 1.88p 1.91p 0
25/10/2018 1.79p 1.93p 1.79p 1.90p 13880
24/10/2018 1.76p 1.83p 1.76p 1.83p 1452
23/10/2018 1.75p 1.75p 1.70p 1.72p 4156
22/10/2018 1.73p 1.74p 1.73p 1.74p 3044
19/10/2018 1.79p 1.79p 1.73p 1.73p 32007
18/10/2018 1.78p 1.81p 1.80p 1.81p 0
17/10/2018 1.85p 1.85p 1.80p 1.80p 132
16/10/2018 1.81p 1.84p 1.81p 1.83p 20781
15/10/2018 1.79p 1.81p 1.79p 1.81p 0
12/10/2018 1.84p 1.86p 1.80p 1.80p 0
11/10/2018 1.87p 1.89p 1.83p 1.83p 0
10/10/2018 1.89p 1.89p 1.87p 1.87p 705
09/10/2018 1.88p 1.90p 1.86p 1.87p 0
08/10/2018 1.98p 1.97p 1.87p 1.87p 0
05/10/2018 1.97p 1.99p 1.94p 1.94p 0
04/10/2018 2.00p 2.00p 1.98p 1.99p 617
03/10/2018 2.00p 2.00p 1.98p 1.99p 1264
02/10/2018 1.99p 2.02p 1.97p 2.00p 0
01/10/2018 1.99p 2.00p 1.99p 1.99p 500
28/09/2018 2.03p 2.06p 1.95p 1.97p 0
27/09/2018 2.07p 2.07p 2.04p 2.04p 4000
26/09/2018 2.09p 2.10p 2.05p 2.05p 0
25/09/2018 2.08p 2.10p 2.07p 2.10p 7901
24/09/2018 2.08p 2.09p 2.07p 2.08p 21411
21/09/2018 2.10p 2.10p 2.07p 2.07p 605
20/09/2018 2.10p 2.10p 2.08p 2.09p 2405
19/09/2018 2.08p 2.09p 2.07p 2.08p 3312
18/09/2018 2.06p 2.09p 2.06p 2.09p 2186
17/09/2018 2.02p 2.05p 2.02p 2.04p 3894
14/09/2018 2.03p 2.03p 2.02p 2.02p 4692
13/09/2018 2.02p 2.02p 2.02p 2.02p 4325
12/09/2018 2.00p 2.01p 2.00p 2.00p 15897
11/09/2018 2.01p 2.01p 1.98p 1.99p 969
10/09/2018 1.94p 1.97p 1.94p 1.96p 5946
07/09/2018 1.96p 1.96p 1.95p 1.95p 3360
06/09/2018 1.95p 1.97p 1.92p 1.93p 0
05/09/2018 1.89p 1.94p 1.89p 1.94p 0
04/09/2018 1.89p 1.91p 1.89p 1.89p 15637
03/09/2018 1.88p 1.88p 1.86p 1.87p 488
31/08/2018 1.85p 1.88p 1.85p 1.88p 0
30/08/2018 1.92p 1.97p 1.86p 1.86p 0
29/08/2018 2.00p 2.03p 1.94p 1.94p 0
28/08/2018 2.06p 2.06p 1.99p 2.01p 4458
24/08/2018 2.00p 2.01p 1.98p 2.00p 486
23/08/2018 2.03p 2.03p 2.00p 2.01p 1650
22/08/2018 2.02p 2.03p 2.02p 2.03p 2506
21/08/2018 2.05p 2.04p 1.99p 2.02p 0
20/08/2018 1.98p 2.01p 1.98p 2.00p 1539
17/08/2018 2.01p 2.04p 2.00p 2.00p 0
16/08/2018 2.02p 2.03p 2.00p 2.02p 5937
15/08/2018 2.04p 2.04p 2.02p 2.02p 0
14/08/2018 2.06p 2.06p 2.02p 2.02p 483
13/08/2018 2.06p 2.06p 2.05p 2.05p 50
10/08/2018 2.11p 2.11p 2.04p 2.05p 0
09/08/2018 2.12p 2.14p 2.11p 2.11p 0
08/08/2018 2.14p 2.17p 2.12p 2.14p 0
07/08/2018 2.17p 2.19p 2.17p 2.17p 0
06/08/2018 2.25p 2.26p 2.19p 2.19p 0
03/08/2018 2.21p 2.27p 2.21p 2.26p 3704
02/08/2018 2.23p 2.24p 2.22p 2.23p 5938
01/08/2018 2.28p 2.28p 2.23p 2.23p 278
31/07/2018 2.24p 2.28p 2.24p 2.26p 110353
30/07/2018 2.24p 2.29p 2.23p 2.25p 0
27/07/2018 2.20p 2.27p 2.21p 2.23p 0
26/07/2018 2.21p 2.23p 2.21p 2.23p 124621
25/07/2018 2.20p 2.24p 2.20p 2.24p 0
24/07/2018 2.22p 2.25p 2.21p 2.21p 0
23/07/2018 2.27p 2.30p 2.22p 2.22p 0
20/07/2018 2.29p 2.29p 2.27p 2.27p 0
19/07/2018 2.32p 2.35p 2.27p 2.27p 0
18/07/2018 2.26p 2.31p 2.26p 2.30p 14097
17/07/2018 2.25p 2.26p 2.23p 2.23p 0
16/07/2018 2.24p 2.25p 2.24p 2.25p 0
13/07/2018 2.26p 2.26p 2.25p 2.25p 818
12/07/2018 2.23p 2.26p 2.23p 2.24p 3569
11/07/2018 2.22p 2.27p 2.22p 2.25p 2546
10/07/2018 2.20p 2.24p 2.20p 2.23p 1645
09/07/2018 2.18p 2.21p 2.18p 2.19p 480
06/07/2018 2.17p 2.18p 2.17p 2.18p 0
05/07/2018 2.18p 2.18p 2.17p 2.17p 475
04/07/2018 2.18p 2.18p 2.17p 2.18p 1921
03/07/2018 2.13p 2.17p 2.13p 2.17p 1467
02/07/2018 2.13p 2.13p 2.12p 2.12p 567
29/06/2018 2.17p 2.19p 2.15p 2.16p 0
28/06/2018 2.13p 2.15p 2.13p 2.15p 0
27/06/2018 2.19p 2.22p 2.10p 2.13p 0
26/06/2018 2.23p 2.27p 2.17p 2.20p 0
25/06/2018 2.13p 2.22p 2.13p 2.20p 19247
22/06/2018 1.99p 2.07p 1.99p 2.07p 2577
21/06/2018 2.00p 2.00p 1.99p 2.00p 265
20/06/2018 2.04p 2.04p 2.01p 2.01p 2466
19/06/2018 2.03p 2.03p 1.99p 2.02p 0
18/06/2018 2.06p 2.06p 2.02p 2.03p 1185
15/06/2018 2.08p 2.08p 2.07p 2.07p 892
14/06/2018 2.10p 2.10p 2.08p 2.08p 100289
13/06/2018 2.11p 2.12p 2.11p 2.11p 0
12/06/2018 2.12p 2.12p 2.10p 2.12p 420
11/06/2018 2.05p 2.10p 2.06p 2.10p 0
08/06/2018 2.08p 2.08p 2.06p 2.07p 327
07/06/2018 2.10p 2.12p 2.06p 2.09p 0
06/06/2018 2.11p 2.11p 2.08p 2.08p 0
05/06/2018 2.10p 2.11p 2.10p 2.10p 0
04/06/2018 2.12p 2.12p 2.10p 2.11p 1140
01/06/2018 2.02p 2.12p 2.02p 2.12p 2686
31/05/2018 2.05p 2.08p 2.02p 2.02p 0
30/05/2018 1.98p 2.04p 1.98p 2.04p 0
29/05/2018 2.05p 2.14p 1.99p 2.02p 0
25/05/2018 2.14p 2.14p 2.12p 2.14p 1478
24/05/2018 2.15p 2.15p 2.11p 2.14p 1118
23/05/2018 2.07p 2.11p 2.06p 2.11p 0
22/05/2018 2.09p 2.11p 2.06p 2.06p 0
21/05/2018 2.08p 2.12p 2.08p 2.11p 1952
18/05/2018 2.14p 2.16p 2.07p 2.07p 0
17/05/2018 2.12p 2.17p 2.10p 2.13p 0
16/05/2018 2.15p 2.15p 2.10p 2.10p 0
15/05/2018 2.18p 2.18p 2.14p 2.14p 0
14/05/2018 2.19p 2.19p 2.16p 2.17p 0
11/05/2018 2.21p 2.21p 2.18p 2.19p 10
10/05/2018 2.23p 2.23p 2.18p 2.18p 1990
09/05/2018 2.27p 2.27p 2.22p 2.22p 83267
08/05/2018 2.28p 2.29p 2.24p 2.25p 0
04/05/2018 2.28p 2.28p 2.27p 2.27p 8730
03/05/2018 2.28p 2.29p 2.27p 2.28p 0
02/05/2018 2.19p 2.29p 2.18p 2.28p 0
01/05/2018 2.21p 2.18p 2.18p 2.18p 0
30/04/2018 2.21p 2.24p 2.18p 2.18p 0
27/04/2018 2.22p 2.24p 2.20p 2.20p 0
26/04/2018 2.25p 2.25p 2.21p 2.21p 0
25/04/2018 2.27p 2.27p 2.24p 2.24p 1033
24/04/2018 2.29p 2.30p 2.28p 2.28p 19912
23/04/2018 2.24p 2.29p 2.24p 2.29p 359957
20/04/2018 2.29p 2.29p 2.25p 2.26p 3808
19/04/2018 2.27p 2.30p 2.27p 2.29p 0
18/04/2018 2.27p 2.28p 2.27p 2.27p 8826
17/04/2018 2.27p 2.29p 2.27p 2.29p 7623
16/04/2018 2.24p 2.27p 2.24p 2.26p 3742
13/04/2018 2.23p 2.24p 2.23p 2.24p 693
12/04/2018 2.21p 2.23p 2.21p 2.23p 1183
11/04/2018 2.23p 2.23p 2.21p 2.21p 900
10/04/2018 2.19p 2.22p 2.19p 2.22p 1881
09/04/2018 2.17p 2.21p 2.17p 2.18p 0
06/04/2018 2.21p 2.21p 2.17p 2.17p 1479
05/04/2018 2.16p 2.22p 2.16p 2.22p 4564
04/04/2018 2.23p 2.23p 2.11p 2.12p 0
03/04/2018 2.24p 2.25p 2.21p 2.22p 0
29/03/2018 2.24p 2.25p 2.24p 2.25p 656
28/03/2018 2.22p 2.24p 2.22p 2.24p 13966
27/03/2018 2.26p 2.26p 2.23p 2.24p 695
26/03/2018 2.29p 2.29p 2.23p 2.23p 498
23/03/2018 2.23p 2.28p 2.19p 2.26p 0
22/03/2018 2.27p 2.27p 2.23p 2.24p 4062
21/03/2018 2.30p 2.31p 2.28p 2.31p 5636
20/03/2018 2.29p 2.31p 2.27p 2.30p 0
19/03/2018 2.32p 2.35p 2.30p 2.30p 0
16/03/2018 2.36p 2.36p 2.33p 2.35p 5033
15/03/2018 2.36p 2.38p 2.35p 2.36p 1140
14/03/2018 2.40p 2.40p 2.34p 2.38p 1368
13/03/2018 2.39p 2.40p 2.39p 2.40p 0
12/03/2018 2.39p 2.41p 2.39p 2.39p 97
09/03/2018 2.42p 2.42p 2.39p 2.40p 0
08/03/2018 2.41p 2.42p 2.38p 2.41p 3715
07/03/2018 2.37p 2.40p 2.37p 2.38p 2981
06/03/2018 2.30p 2.37p 2.30p 2.33p 5505
05/03/2018 2.21p 2.26p 2.21p 2.24p 0
02/03/2018 2.28p 2.34p 2.24p 2.26p 0
01/03/2018 2.38p 2.38p 2.29p 2.34p 19748
28/02/2018 2.32p 2.37p 2.32p 2.34p 3898
27/02/2018 2.33p 2.34p 2.32p 2.33p 5542
26/02/2018 2.27p 2.30p 2.27p 2.30p 0
23/02/2018 2.26p 2.29p 2.26p 2.28p 0
22/02/2018 2.29p 2.30p 2.27p 2.27p 4931
21/02/2018 2.30p 2.31p 2.30p 2.30p 3933

*Close Price adjusted for both dividends and splits