Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
20/02/2018 2.31p 2.31p 2.29p 2.30p 1772
19/02/2018 2.34p 2.34p 2.32p 2.33p 7183
16/02/2018 2.30p 2.32p 2.30p 2.32p 0
15/02/2018 2.33p 2.33p 2.30p 2.31p 303
14/02/2018 2.32p 2.32p 2.28p 2.31p 0
13/02/2018 2.33p 2.33p 2.32p 2.32p 455
12/02/2018 2.36p 2.36p 2.27p 2.34p 6200
09/02/2018 2.27p 2.31p 2.26p 2.27p 0
08/02/2018 2.34p 2.34p 2.28p 2.31p 341608
07/02/2018 2.36p 2.36p 2.34p 2.36p 0
06/02/2018 2.36p 2.39p 2.32p 2.35p 17651
05/02/2018 2.40p 2.48p 2.38p 2.39p 0
02/02/2018 2.51p 2.51p 2.44p 2.48p 1393
01/02/2018 2.44p 2.46p 2.43p 2.44p 0
31/01/2018 2.48p 2.51p 2.45p 2.45p 0
30/01/2018 2.52p 2.52p 2.48p 2.51p 713
29/01/2018 2.54p 2.54p 2.49p 2.54p 0
26/01/2018 2.46p 2.49p 2.46p 2.49p 0
25/01/2018 2.48p 2.48p 2.44p 2.47p 17991
24/01/2018 2.54p 2.54p 2.49p 2.51p 8679
23/01/2018 2.59p 2.59p 2.52p 2.57p 10383
22/01/2018 2.56p 2.58p 2.56p 2.56p 771
19/01/2018 2.56p 2.57p 2.55p 2.56p -838
18/01/2018 2.55p 2.56p 2.54p 2.55p 1296
17/01/2018 2.61p 2.62p 2.58p 2.58p 0
16/01/2018 2.62p 2.62p 2.60p 2.61p 418
15/01/2018 2.68p 2.68p 2.61p 2.65p 1355
12/01/2018 2.51p 2.65p 2.51p 2.56p 25098
11/01/2018 2.49p 2.50p 2.48p 2.49p 0
10/01/2018 2.50p 2.51p 2.47p 2.49p 0
09/01/2018 2.45p 2.50p 2.45p 2.47p 36391
08/01/2018 2.35p 2.43p 2.35p 2.39p 20768
05/01/2018 2.35p 2.43p 2.29p 2.35p -36851
04/01/2018 2.26p 2.30p 2.26p 2.29p 0
03/01/2018 2.25p 2.43p 2.25p 2.26p 4677
02/01/2018 2.26p 2.43p 2.22p 2.43p 64264
29/12/2017 2.32p 2.32p 2.32p 2.43p 2060
28/12/2017 2.35p 2.35p 2.31p 2.43p 28975
27/12/2017 2.36p 2.36p 2.35p 2.43p 196601
22/12/2017 2.42p 2.43p 2.42p 2.43p 5024
21/12/2017 2.35p 2.44p 2.35p 2.35p 70428
20/12/2017 2.36p 2.50p 2.35p 2.50p 113498
19/12/2017 2.37p 2.50p 2.35p 2.50p 533
18/12/2017 2.40p 2.50p 2.39p 2.50p 23820
15/12/2017 2.44p 2.50p 2.39p 2.50p 11045
14/12/2017 2.49p 2.50p 2.46p 2.50p 45180
13/12/2017 2.50p 2.50p 2.44p 2.69p 8234
12/12/2017 2.51p 2.52p 2.49p 2.69p 23057
11/12/2017 2.52p 2.52p 2.49p 2.69p 56538
08/12/2017 2.54p 2.54p 2.53p 2.69p 4784
07/12/2017 2.53p 2.53p 2.52p 2.69p 23384
06/12/2017 2.51p 2.51p 2.50p 2.69p 3549
05/12/2017 2.54p 2.56p 2.53p 2.69p 46283
04/12/2017 2.54p 2.54p 2.54p 2.69p 510
01/12/2017 2.56p 2.59p 2.55p 2.69p 42741
30/11/2017 2.64p 2.66p 2.63p 2.69p 4635
29/11/2017 2.65p 2.66p 2.63p 2.69p 19811
28/11/2017 2.62p 2.65p 2.62p 2.69p 6426
27/11/2017 2.63p 2.65p 2.61p 2.69p 45935
24/11/2017 2.65p 2.65p 2.64p 2.69p 2601
23/11/2017 2.66p 2.66p 2.66p 2.69p 21260
22/11/2017 2.65p 2.65p 2.65p 2.69p 8767
21/11/2017 2.62p 2.73p 2.62p 2.69p 76847
20/11/2017 2.59p 2.59p 2.59p 2.69p 532
17/11/2017 1.96p 2.60p 1.94p 2.69p 25610
16/11/2017 1.96p 2.59p 1.94p 2.69p 21288
15/11/2017 1.96p 2.58p 1.94p 2.69p 28614
14/11/2017 1.96p 2.61p 1.94p 2.69p 74686
13/11/2017 1.96p 2.64p 1.94p 2.69p 158934
10/11/2017 1.96p 2.68p 1.94p 2.69p 188552
09/11/2017 1.96p 2.76p 1.94p 2.69p 82113
08/11/2017 1.96p 2.78p 1.94p 2.69p 42629
07/11/2017 1.96p 2.82p 1.94p 2.69p 17754
06/11/2017 1.96p 2.83p 1.94p 2.69p 86892
03/11/2017 1.96p 2.84p 1.94p 2.69p 24158
02/11/2017 1.96p 2.84p 1.94p 2.69p 170337
01/11/2017 1.96p 2.82p 1.94p 2.69p 85840
31/10/2017 1.96p 2.81p 1.94p 2.69p 299942
30/10/2017 1.96p 2.76p 1.94p 2.69p 111924
27/10/2017 1.96p 2.75p 1.94p 2.69p 398579
26/10/2017 1.96p 2.73p 1.94p 2.69p 53604
25/10/2017 1.96p 2.69p 1.94p 2.69p 25219
24/10/2017 1.96p 2.67p 1.94p 2.69p 26023
23/10/2017 1.96p 2.70p 1.94p 2.69p 28604
20/10/2017 1.96p 2.67p 1.94p 2.69p 47387
19/10/2017 1.96p 2.61p 1.94p 2.69p 60907
18/10/2017 1.96p 2.69p 1.94p 2.69p 79796
17/10/2017 1.96p 2.67p 1.94p 2.69p 40320
16/10/2017 1.96p 2.68p 1.94p 2.69p 126652
13/10/2017 1.96p 1.94p 1.94p 2.69p 23037
12/10/2017 1.96p 1.94p 1.94p 2.69p 18147
11/10/2017 1.96p 1.94p 1.94p 2.69p 25403
10/10/2017 1.96p 1.94p 1.94p 2.69p 44199
09/10/2017 1.96p 1.94p 1.94p 2.69p 12810
06/10/2017 1.96p 1.94p 1.94p 2.69p 17690
05/10/2017 1.96p 1.94p 1.94p 2.69p 37983
04/10/2017 1.96p 1.94p 1.94p 2.69p 50272
03/10/2017 1.96p 1.94p 1.94p 2.69p 22308
02/10/2017 1.96p 1.94p 1.94p 2.69p 15497
29/09/2017 1.96p 1.94p 1.94p 2.69p 10824
28/09/2017 1.96p 1.94p 1.94p 2.69p 20515
27/09/2017 1.96p 1.94p 1.94p 2.69p 30792
26/09/2017 1.96p 1.94p 1.94p 2.69p 27149
25/09/2017 1.96p 1.94p 1.94p 2.69p 593
22/09/2017 1.96p 1.94p 1.94p 2.69p 63429
21/09/2017 1.96p 1.94p 1.94p 2.69p 77
20/09/2017 1.96p 1.94p 1.94p 2.69p 86224
19/09/2017 1.96p 1.94p 1.94p 2.69p 108320
18/09/2017 1.96p 1.94p 1.94p 2.69p 26468
15/09/2017 1.96p 1.94p 1.94p 2.69p 119846
14/09/2017 1.96p 1.94p 1.94p 2.69p 99958
13/09/2017 1.96p 1.94p 1.94p 2.69p 34004
12/09/2017 1.96p 1.94p 1.94p 2.69p 18290
11/09/2017 1.96p 1.94p 1.94p 2.69p 19151
08/09/2017 1.96p 1.94p 1.94p 2.69p 37078
07/09/2017 1.96p 1.94p 1.94p 2.69p 43207
06/09/2017 1.96p 1.94p 1.94p 2.69p 18562
05/09/2017 1.96p 1.94p 1.94p 2.69p 71499
04/09/2017 1.96p 1.94p 1.94p 2.69p 69089
01/09/2017 1.96p 1.94p 1.94p 2.69p 15107
31/08/2017 1.96p 1.94p 1.94p 2.69p 33861
30/08/2017 1.96p 1.94p 1.94p 2.69p 178956
29/08/2017 1.96p 1.94p 1.94p 2.69p 84599
25/08/2017 1.96p 1.94p 1.94p 2.69p 28567
24/08/2017 1.96p 1.94p 1.94p 2.69p 30493
23/08/2017 1.96p 1.94p 1.94p 2.69p 13147
22/08/2017 1.96p 1.94p 1.94p 2.69p 481599
21/08/2017 1.96p 1.94p 1.94p 2.69p 9996
18/08/2017 1.96p 1.94p 1.94p 2.69p 27627
17/08/2017 1.96p 1.94p 1.94p 2.69p 106011
16/08/2017 1.96p 1.94p 1.94p 2.69p 42584
15/08/2017 1.96p 1.94p 1.94p 2.69p 0
14/08/2017 1.96p 1.94p 1.94p 2.69p 28318
11/08/2017 1.96p 1.94p 1.94p 2.69p 21427
10/08/2017 1.96p 1.94p 1.94p 2.69p 48235
09/08/2017 1.96p 1.94p 1.94p 2.69p 19656
08/08/2017 1.96p 1.94p 1.94p 2.69p 93142
07/08/2017 1.96p 1.94p 1.94p 2.69p 141786
04/08/2017 1.96p 1.94p 1.94p 2.69p 221964
03/08/2017 1.96p 1.94p 1.94p 2.69p 33884
02/08/2017 1.96p 1.94p 1.94p 2.69p 72242
01/08/2017 1.96p 1.94p 1.94p 2.69p 379609
31/07/2017 1.96p 1.94p 1.94p 2.69p 321981
28/07/2017 1.96p 1.94p 1.94p 2.69p 345612
27/07/2017 1.96p 1.94p 1.94p 2.69p 122380
26/07/2017 1.96p 1.94p 1.94p 2.69p 71262
25/07/2017 1.96p 1.94p 1.94p 2.69p 12355
24/07/2017 1.96p 1.94p 1.94p 2.69p 30490
21/07/2017 1.96p 1.94p 1.94p 2.69p 34515
20/07/2017 1.96p 1.94p 1.94p 2.69p 19673
19/07/2017 1.96p 1.94p 1.94p 2.69p 110748
18/07/2017 1.96p 1.94p 1.94p 2.69p 45333
17/07/2017 1.96p 1.94p 1.94p 2.69p 118687
14/07/2017 1.96p 1.94p 1.94p 2.69p 258285
13/07/2017 1.96p 1.94p 1.94p 2.69p 101926
12/07/2017 1.96p 1.94p 1.94p 2.69p 13823
11/07/2017 1.96p 1.94p 1.94p 2.69p 48418
10/07/2017 1.96p 1.94p 1.94p 2.69p 8084
07/07/2017 1.96p 1.94p 1.94p 2.69p 23216
06/07/2017 1.96p 1.94p 1.94p 2.69p 11477
05/07/2017 1.96p 1.94p 1.94p 2.69p 103626
04/07/2017 1.96p 1.94p 1.94p 2.69p 169289
03/07/2017 1.96p 1.94p 1.94p 2.69p 149215
30/06/2017 1.96p 1.94p 1.94p 2.69p 53347
29/06/2017 1.96p 1.94p 1.94p 2.69p 89949
28/06/2017 1.96p 1.94p 1.94p 2.69p 107121
27/06/2017 1.96p 1.94p 1.94p 2.69p 53290
26/06/2017 1.96p 1.94p 1.94p 2.69p 18456
23/06/2017 1.96p 1.94p 1.94p 2.69p 50594
22/06/2017 1.96p 1.94p 1.94p 2.69p 0
21/06/2017 1.96p 1.94p 1.94p 2.69p 0
20/06/2017 1.96p 1.94p 1.94p 2.69p 0
19/06/2017 1.96p 1.94p 1.94p 2.69p 0
16/06/2017 1.96p 1.96p 1.93p 2.69p 90247
15/06/2017 1.94p 1.95p 1.92p 2.69p 605325
14/06/2017 1.97p 1.97p 1.96p 2.69p 46005
13/06/2017 1.98p 1.99p 1.98p 2.69p 38396
12/06/2017 1.99p 2.01p 1.98p 2.69p 39898
09/06/2017 2.01p 2.03p 2.00p 2.69p 132592
08/06/2017 1.99p 2.00p 1.98p 2.69p 30661
07/06/2017 2.01p 2.03p 2.00p 2.69p 25665
06/06/2017 2.01p 2.02p 1.97p 2.69p 162476
05/06/2017 2.00p 2.03p 2.00p 2.69p 119304
02/06/2017 1.96p 2.02p 1.85p 2.69p 61751
01/06/2017 1.94p 1.96p 1.85p 2.69p 35106
31/05/2017 1.97p 1.97p 1.85p 2.69p 41977
30/05/2017 1.97p 2.01p 1.85p 2.69p 41614
26/05/2017 1.95p 1.97p 1.85p 2.69p 56705
25/05/2017 1.96p 1.96p 1.85p 2.69p 63856
24/05/2017 1.88p 1.97p 1.85p 2.69p 258077
23/05/2017 1.92p 1.92p 1.85p 2.69p 109224
22/05/2017 1.88p 1.93p 1.85p 2.69p 553422
19/05/2017 1.85p 1.90p 1.84p 2.69p 173649
18/05/2017 1.84p 1.85p 1.79p 2.69p 78802
17/05/2017 1.88p 1.89p 1.84p 2.69p 70987
16/05/2017 1.86p 1.90p 1.84p 2.69p 85491
15/05/2017 1.85p 1.87p 1.84p 2.69p 12708
12/05/2017 1.84p 1.86p 1.75p 2.69p 29485
11/05/2017 1.87p 1.89p 1.83p 2.69p 11981
10/05/2017 1.87p 1.89p 1.86p 2.69p 65986

*Close Price adjusted for both dividends and splits