Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
07/10/2015 2.37p 2.37p 2.26p 2.69p 17865
06/10/2015 2.31p 2.33p 2.26p 2.69p 53076
05/10/2015 2.20p 2.27p 2.17p 2.69p 131906
02/10/2015 2.14p 2.26p 2.12p 2.69p 13626
01/10/2015 2.15p 2.26p 2.14p 2.69p 78968
30/09/2015 2.13p 2.26p 2.13p 2.69p 84564
29/09/2015 2.14p 2.26p 2.14p 2.69p 152548
28/09/2015 2.16p 2.26p 2.15p 2.69p 53055
25/09/2015 2.22p 2.26p 2.21p 2.69p 42465
24/09/2015 2.22p 2.26p 2.17p 2.69p 88836
23/09/2015 2.26p 2.29p 2.25p 2.69p 27122
22/09/2015 2.21p 2.21p 2.15p 2.69p 180498
21/09/2015 2.30p 2.48p 2.30p 2.69p 38896
18/09/2015 2.32p 2.48p 2.32p 2.69p 38858
17/09/2015 2.36p 2.48p 2.36p 2.69p 23248
16/09/2015 2.37p 2.48p 2.35p 2.69p 25428
15/09/2015 2.39p 2.48p 2.38p 2.69p 59951
14/09/2015 2.41p 2.48p 2.36p 2.69p 43637
11/09/2015 2.44p 2.48p 2.43p 2.69p 51598
10/09/2015 2.52p 2.53p 2.48p 2.69p 25997
09/09/2015 2.48p 2.51p 2.48p 2.69p 52028
08/09/2015 2.44p 2.47p 2.43p 2.69p 82432
07/09/2015 2.40p 2.47p 2.39p 2.69p 119327
04/09/2015 2.44p 2.47p 2.41p 2.69p 120943
03/09/2015 2.53p 2.53p 2.47p 2.69p 58464
02/09/2015 2.47p 2.50p 2.45p 2.69p 408943
01/09/2015 2.48p 2.56p 2.46p 2.69p 361117
28/08/2015 2.56p 2.60p 2.54p 2.69p 269458
27/08/2015 2.55p 2.72p 2.51p 2.69p 46220
26/08/2015 2.55p 2.72p 2.52p 2.69p 37921
25/08/2015 2.53p 2.72p 2.53p 2.69p 1017016
24/08/2015 2.47p 2.72p 2.42p 2.69p 31590
21/08/2015 2.59p 2.72p 2.55p 2.69p 44931
20/08/2015 2.63p 2.72p 2.60p 2.69p 15670
19/08/2015 2.72p 2.72p 2.69p 2.69p 49022
18/08/2015 2.78p 3.04p 2.77p 2.69p 177473
17/08/2015 2.73p 3.04p 2.71p 2.69p 122111
14/08/2015 2.75p 3.04p 3.04p 2.69p 0
13/08/2015 2.75p 3.04p 2.75p 2.69p 175559
12/08/2015 2.76p 3.04p 2.74p 2.69p 26634
11/08/2015 2.92p 3.04p 2.91p 2.69p 4025
10/08/2015 2.93p 3.04p 2.93p 2.69p 1749
07/08/2015 2.99p 3.04p 3.04p 2.69p 0
06/08/2015 2.99p 3.04p 2.96p 2.69p 3340
05/08/2015 2.93p 3.04p 2.92p 2.69p 5753
04/08/2015 2.90p 3.04p 2.86p 2.69p 62403
03/08/2015 2.93p 3.04p 2.93p 2.69p 363
31/07/2015 3.00p 3.04p 2.87p 2.69p 272703
30/07/2015 3.03p 3.04p 3.03p 2.69p 500000
29/07/2015 3.00p 3.04p 2.99p 2.69p 15080
28/07/2015 3.01p 3.04p 3.01p 2.69p 52
27/07/2015 3.00p 3.06p 3.00p 2.69p 60226
24/07/2015 3.09p 3.09p 3.04p 2.69p 11404
23/07/2015 3.10p 3.11p 3.04p 2.69p 372
22/07/2015 3.10p 3.10p 3.04p 2.69p 403
21/07/2015 3.13p 3.13p 3.04p 2.69p 24969
20/07/2015 3.06p 3.13p 3.04p 2.69p 9637
17/07/2015 3.07p 3.07p 3.04p 2.69p 24824
16/07/2015 3.04p 3.08p 3.03p 2.69p 50559
15/07/2015 2.93p 3.03p 2.93p 2.69p 5
14/07/2015 2.98p 2.98p 2.93p 2.69p 695
13/07/2015 2.96p 3.00p 2.93p 2.69p 6006
10/07/2015 2.88p 2.93p 2.88p 2.69p 17985
09/07/2015 2.86p 2.93p 2.86p 2.69p 22082
08/07/2015 2.82p 2.93p 2.81p 2.69p 20056
07/07/2015 2.90p 2.93p 2.86p 2.69p 19223
06/07/2015 2.94p 2.98p 2.93p 2.69p 47079
03/07/2015 3.02p 3.02p 2.93p 2.69p 36665
02/07/2015 3.01p 3.02p 2.93p 2.69p 50938
01/07/2015 3.01p 3.03p 2.93p 2.69p 61479
30/06/2015 2.93p 3.04p 2.92p 2.69p 58634
29/06/2015 2.81p 2.95p 2.81p 2.69p 56567
26/06/2015 3.03p 3.03p 2.93p 2.69p 8418
25/06/2015 3.05p 2.93p 2.93p 2.69p 0
24/06/2015 3.05p 3.05p 2.93p 2.69p 1
23/06/2015 3.08p 3.08p 2.93p 2.69p 285426
22/06/2015 3.06p 3.10p 2.93p 2.69p 1206
19/06/2015 3.02p 3.02p 2.93p 2.69p 119393
18/06/2015 2.93p 2.96p 2.91p 2.69p 48937
17/06/2015 2.99p 2.99p 2.93p 2.69p 91500
16/06/2015 2.93p 2.98p 2.90p 2.69p 146728
15/06/2015 2.98p 2.98p 2.93p 2.69p 178960
12/06/2015 3.06p 3.08p 2.93p 2.69p 93199
11/06/2015 3.07p 3.18p 2.93p 2.69p 133662
10/06/2015 2.94p 3.01p 2.92p 2.69p 30592
09/06/2015 2.95p 2.95p 2.93p 2.69p 118908
08/06/2015 2.96p 2.97p 2.93p 2.69p 107614
05/06/2015 3.04p 3.04p 2.93p 2.69p 138757
04/06/2015 2.98p 3.06p 2.93p 2.69p 44568
03/06/2015 2.93p 2.93p 2.91p 2.69p 10573
02/06/2015 2.95p 2.95p 2.93p 2.69p 81667
01/06/2015 2.94p 2.96p 2.92p 2.69p 26642
29/05/2015 2.93p 2.95p 2.93p 2.69p 2817
28/05/2015 2.93p 2.94p 2.92p 2.69p 24523
27/05/2015 2.91p 2.92p 2.88p 2.69p 7121
26/05/2015 2.90p 2.94p 2.88p 2.69p 22279
22/05/2015 2.88p 2.91p 2.87p 2.69p 17586
21/05/2015 2.83p 2.90p 2.82p 2.69p 78780
20/05/2015 2.86p 2.86p 2.86p 2.69p 48425
19/05/2015 2.86p 2.87p 2.85p 2.69p 3856
18/05/2015 2.86p 2.70p 2.70p 2.69p 0
15/05/2015 2.86p 2.86p 2.70p 2.69p 18570
14/05/2015 2.80p 2.82p 2.70p 2.69p 80471
13/05/2015 2.84p 2.86p 2.70p 2.69p 83897
12/05/2015 2.81p 2.85p 2.70p 2.69p 14335
11/05/2015 2.75p 2.86p 2.70p 2.69p 13073
08/05/2015 2.71p 2.74p 2.70p 2.69p 11678
07/05/2015 2.66p 2.71p 2.63p 2.69p 178706
06/05/2015 2.71p 2.71p 2.64p 2.69p 55736
05/05/2015 2.70p 2.73p 2.70p 2.69p 100284
01/05/2015 2.70p 2.74p 2.74p 2.69p 0
30/04/2015 2.70p 2.74p 2.68p 2.69p 61674
29/04/2015 2.74p 2.74p 2.70p 2.69p 90356
28/04/2015 2.73p 2.89p 2.73p 2.69p 65623
27/04/2015 2.72p 2.89p 2.72p 2.69p 59049
24/04/2015 2.70p 2.89p 2.70p 2.69p 6544
23/04/2015 2.70p 2.89p 2.68p 2.69p 11405
22/04/2015 2.69p 2.89p 2.67p 2.69p 46621
21/04/2015 2.71p 2.89p 2.71p 2.69p 830
20/04/2015 2.71p 2.89p 2.71p 2.69p 54114
17/04/2015 2.78p 2.89p 2.74p 2.69p 55500
16/04/2015 2.80p 2.89p 2.80p 2.69p 66710
15/04/2015 2.84p 2.90p 2.84p 2.69p 177146
14/04/2015 2.89p 2.90p 2.84p 2.69p 94095
13/04/2015 2.91p 2.91p 2.88p 2.69p 133216
10/04/2015 2.91p 3.00p 2.88p 2.69p 126918
09/04/2015 2.90p 2.90p 2.86p 2.69p 60877
08/04/2015 2.91p 2.91p 2.84p 2.69p 69374
07/04/2015 2.93p 2.93p 2.84p 2.69p 100418
02/04/2015 2.97p 3.00p 2.84p 2.69p 87008
01/04/2015 2.87p 2.95p 2.84p 2.69p 117486
31/03/2015 2.88p 2.88p 2.83p 2.69p 177224
30/03/2015 2.88p 2.88p 2.84p 2.69p 52215
27/03/2015 2.82p 2.84p 2.82p 2.69p 48464
26/03/2015 2.82p 2.84p 2.76p 2.69p 96218
25/03/2015 2.79p 2.84p 2.77p 2.69p 132008
24/03/2015 2.78p 2.84p 2.76p 2.69p 570475
23/03/2015 2.80p 2.84p 2.77p 2.69p 278312
20/03/2015 2.81p 2.84p 2.79p 2.69p 325655
19/03/2015 2.82p 2.84p 2.79p 2.69p 386300
18/03/2015 2.88p 2.89p 2.78p 2.69p 423881
17/03/2015 2.97p 2.97p 2.84p 2.69p 342233
16/03/2015 2.97p 3.00p 2.84p 2.69p 212160
13/03/2015 2.97p 3.00p 2.84p 2.69p 213480
12/03/2015 2.93p 2.95p 2.84p 2.69p 297884
11/03/2015 2.84p 2.90p 2.84p 2.69p 255572
10/03/2015 2.80p 2.84p 2.79p 2.69p 42457
09/03/2015 2.84p 2.84p 2.81p 2.69p 297492
06/03/2015 2.84p 2.85p 2.75p 2.69p 290160
05/03/2015 2.82p 2.85p 2.80p 2.69p 95916
04/03/2015 2.82p 2.82p 2.78p 2.69p 56788
03/03/2015 2.84p 2.86p 2.78p 2.69p 74088
02/03/2015 2.90p 2.93p 2.82p 2.69p 1127481
27/02/2015 2.84p 2.88p 2.82p 2.69p 32976
26/02/2015 2.78p 2.84p 2.77p 2.69p 612434
25/02/2015 2.82p 2.83p 2.77p 2.69p 18368
24/02/2015 2.81p 2.84p 2.81p 2.69p 62106
23/02/2015 2.83p 2.87p 2.83p 2.69p 84617
20/02/2015 2.84p 2.85p 2.83p 2.69p 50896
19/02/2015 2.83p 2.86p 2.83p 2.69p 205345
18/02/2015 2.83p 2.83p 2.71p 2.69p 71515
17/02/2015 2.79p 2.79p 2.71p 2.69p 15077
16/02/2015 2.81p 2.81p 2.71p 2.69p 49942
13/02/2015 2.80p 2.80p 2.71p 2.69p 7011
12/02/2015 2.84p 2.85p 2.71p 2.69p 1065
11/02/2015 2.88p 2.88p 2.71p 2.69p 805550
10/02/2015 2.84p 2.84p 2.71p 2.69p 180000
09/02/2015 2.80p 2.81p 2.71p 2.69p 227499
06/02/2015 2.82p 2.84p 2.71p 2.69p 114015
05/02/2015 2.81p 2.71p 2.71p 2.69p 0
04/02/2015 2.81p 2.83p 2.71p 2.69p 67720
03/02/2015 2.83p 2.83p 2.71p 2.69p 834
02/02/2015 2.80p 2.80p 2.71p 2.69p 333557
30/01/2015 2.71p 2.71p 2.71p 2.69p 691
29/01/2015 2.65p 2.70p 2.63p 2.69p 20177
28/01/2015 2.70p 2.70p 2.63p 2.69p 17513
27/01/2015 2.69p 2.69p 2.63p 2.69p 11806
26/01/2015 2.71p 2.75p 2.63p 2.69p 72959
23/01/2015 2.62p 2.70p 2.62p 2.69p 102122
22/01/2015 2.63p 2.63p 2.59p 2.69p 58598
21/01/2015 2.56p 2.60p 2.34p 2.69p 115242
20/01/2015 2.59p 2.59p 2.34p 2.69p 82952
19/01/2015 2.56p 2.62p 2.34p 2.69p 12814
16/01/2015 2.46p 2.52p 2.34p 2.69p 24040
15/01/2015 2.49p 2.51p 2.34p 2.69p 65734
14/01/2015 2.54p 2.54p 2.34p 2.69p 19402
13/01/2015 2.56p 2.57p 2.34p 2.69p 79689
12/01/2015 2.49p 2.34p 2.34p 2.69p 0
09/01/2015 2.49p 2.52p 2.34p 2.69p 45999
08/01/2015 2.44p 2.44p 2.34p 2.69p 358
07/01/2015 2.40p 2.40p 2.34p 2.69p 10000
06/01/2015 2.41p 2.45p 2.34p 2.69p 1537
05/01/2015 2.44p 2.44p 2.34p 2.69p 757
02/01/2015 2.40p 2.41p 2.34p 2.69p 156655
31/12/2014 2.40p 2.34p 2.34p 2.69p 0
30/12/2014 2.40p 2.40p 2.34p 2.69p 34100
29/12/2014 2.37p 2.39p 2.34p 2.69p 26134
24/12/2014 2.30p 2.34p 2.34p 2.69p 0
23/12/2014 2.30p 2.34p 2.30p 2.69p 314
22/12/2014 2.34p 2.34p 2.30p 2.69p 9927

*Close Price adjusted for both dividends and splits