Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
07/03/2014 2.51p 2.52p 2.47p 2.48p 2728
06/03/2014 2.50p 2.54p 2.50p 2.52p 17286
05/03/2014 2.36p 2.46p 2.36p 2.46p 134852
04/03/2014 2.27p 2.30p 2.27p 2.30p 8184
03/03/2014 2.20p 2.22p 2.19p 2.21p 20531
28/02/2014 2.25p 2.25p 2.21p 2.22p 2580
27/02/2014 2.17p 2.17p 2.17p 2.17p 100756
26/02/2014 2.15p 2.16p 2.14p 2.14p 100973
25/02/2014 2.14p 2.17p 2.14p 2.17p 6897
24/02/2014 2.17p 2.17p 2.16p 2.17p 0
21/02/2014 2.17p 2.17p 2.16p 2.17p 4810
20/02/2014 2.19p 2.19p 2.15p 2.17p 94811
19/02/2014 2.21p 2.21p 2.20p 2.20p 71361
18/02/2014 2.17p 2.17p 2.17p 2.17p 60000
17/02/2014 2.13p 2.17p 2.13p 2.17p 670
14/02/2014 2.15p 2.17p 2.12p 2.12p 17226
13/02/2014 2.13p 2.14p 2.13p 2.13p 32042
12/02/2014 2.18p 2.19p 2.15p 2.16p 24162
11/02/2014 2.26p 2.27p 2.17p 2.17p 3906
10/02/2014 2.24p 2.24p 2.24p 2.24p 2616
07/02/2014 2.28p 2.28p 2.23p 2.23p 14053
06/02/2014 2.29p 2.33p 2.29p 2.32p 28269
05/02/2014 2.30p 2.33p 2.29p 2.31p 15943
04/02/2014 2.30p 2.33p 2.25p 2.28p 14126
03/02/2014 2.30p 2.33p 2.25p 2.28p 48489
31/01/2014 2.25p 2.28p 2.25p 2.28p 1995
30/01/2014 2.26p 2.28p 2.25p 2.25p 78626
29/01/2014 2.34p 2.34p 2.24p 2.24p 22245
28/01/2014 2.25p 2.25p 2.22p 2.22p 12796
27/01/2014 2.19p 2.20p 2.16p 2.20p 26914
24/01/2014 2.38p 2.38p 2.27p 2.28p 22608
23/01/2014 2.37p 2.41p 2.36p 2.38p 110934
22/01/2014 2.50p 2.50p 2.50p 2.50p 1000
21/01/2014 2.40p 2.40p 2.40p 2.40p 1400
20/01/2014 2.41p 2.41p 2.37p 2.37p 6411
17/01/2014 2.37p 2.37p 2.36p 2.37p 2452
16/01/2014 2.37p 2.37p 2.37p 2.37p 2500
15/01/2014 2.33p 2.33p 2.32p 2.33p 56541
14/01/2014 2.33p 2.33p 2.30p 2.30p 60145
13/01/2014 2.31p 2.31p 2.29p 2.29p 68750
10/01/2014 2.36p 2.36p 2.30p 2.34p 23478
09/01/2014 2.44p 2.44p 2.44p 2.44p 56037
08/01/2014 2.43p 2.44p 2.43p 2.44p 721
07/01/2014 2.47p 2.48p 2.46p 2.47p 29374
06/01/2014 2.45p 2.45p 2.45p 2.45p 1069
03/01/2014 2.38p 2.38p 2.38p 2.38p 25000
02/01/2014 2.43p 2.43p 2.41p 2.43p 3885
31/12/2013 2.37p 2.37p 2.37p 2.37p 0
30/12/2013 2.37p 2.37p 2.37p 2.37p 180
27/12/2013 2.38p 2.43p 2.37p 2.41p 14360
24/12/2013 2.29p 2.36p 2.29p 2.36p 8779
23/12/2013 2.29p 2.36p 2.29p 2.36p 21984
20/12/2013 2.29p 2.36p 2.29p 2.32p 4605
19/12/2013 2.33p 2.33p 2.33p 2.33p 2078
18/12/2013 2.33p 2.33p 2.33p 2.33p 31830
17/12/2013 2.26p 2.31p 2.26p 2.26p 2181
16/12/2013 2.26p 2.31p 2.26p 2.31p 19034
13/12/2013 2.31p 2.31p 2.31p 2.31p 173000
12/12/2013 2.31p 2.31p 2.31p 2.31p 11903
11/12/2013 2.31p 2.31p 2.31p 2.31p 4900
10/12/2013 2.32p 2.32p 2.28p 2.28p 2134
09/12/2013 2.31p 2.35p 2.31p 2.35p 2216
06/12/2013 2.35p 2.35p 2.35p 2.35p 3036
05/12/2013 2.35p 2.35p 2.35p 2.35p 32963
04/12/2013 2.25p 2.25p 2.25p 2.25p 845
03/12/2013 2.39p 2.39p 2.38p 2.38p 3879
02/12/2013 2.39p 2.39p 2.38p 2.38p 6921
29/11/2013 2.40p 2.42p 2.39p 2.41p 83285
28/11/2013 2.30p 2.30p 2.28p 2.30p 6745
27/11/2013 2.27p 2.27p 2.22p 2.22p 4000
26/11/2013 2.22p 2.22p 2.22p 2.22p 5477
25/11/2013 2.24p 2.24p 2.23p 2.23p 986
22/11/2013 2.23p 2.23p 2.23p 2.23p 1149
21/11/2013 2.23p 2.23p 2.22p 2.22p 12554
20/11/2013 2.22p 2.22p 2.22p 2.22p 3952
19/11/2013 2.24p 2.24p 2.22p 2.24p 4872
18/11/2013 2.22p 2.26p 2.22p 2.25p 555
15/11/2013 2.18p 2.21p 2.18p 2.20p 57821
14/11/2013 2.12p 2.17p 2.12p 2.17p 6868
13/11/2013 2.16p 2.17p 2.16p 2.16p 21764
12/11/2013 2.20p 2.23p 2.20p 2.20p 18791
11/11/2013 2.22p 2.24p 2.22p 2.23p 4499
08/11/2013 2.21p 2.21p 2.20p 2.20p 5103
07/11/2013 2.20p 2.23p 2.20p 2.23p 19806
06/11/2013 2.23p 2.23p 2.11p 2.11p 16644
05/11/2013 2.14p 2.14p 2.11p 2.11p 0
04/11/2013 2.14p 2.14p 2.11p 2.14p 30004
01/11/2013 2.11p 2.14p 2.10p 2.11p 2462
31/10/2013 2.14p 2.14p 2.13p 2.13p 280638
30/10/2013 2.11p 2.15p 2.11p 2.14p 30590
29/10/2013 2.15p 2.15p 2.15p 2.15p 1256
28/10/2013 2.17p 2.17p 2.17p 2.17p 945
25/10/2013 2.11p 2.12p 2.08p 2.08p 4873
24/10/2013 2.09p 2.13p 2.09p 2.13p 73
23/10/2013 2.14p 2.15p 2.13p 2.13p 10855
22/10/2013 2.10p 2.15p 2.10p 2.15p 10521
21/10/2013 2.09p 2.10p 2.08p 2.09p 8001
18/10/2013 2.06p 2.08p 2.06p 2.06p 14258
17/10/2013 2.06p 2.06p 2.06p 2.06p 5584
16/10/2013 2.12p 2.12p 2.09p 2.09p 7660
15/10/2013 2.10p 2.11p 2.10p 2.11p 0
14/10/2013 2.10p 2.11p 2.10p 2.10p 4627
11/10/2013 1.99p 1.99p 1.97p 1.98p 181383
10/10/2013 1.99p 1.99p 1.97p 1.98p 17672
09/10/2013 1.99p 1.99p 1.97p 1.98p 15316
08/10/2013 1.99p 1.99p 1.97p 1.98p 3748
07/10/2013 1.99p 1.99p 1.97p 1.98p 24484
04/10/2013 1.99p 1.99p 1.97p 1.98p 13196
03/10/2013 1.99p 1.99p 1.97p 1.97p 2995
02/10/2013 1.99p 1.99p 1.97p 1.97p 1092
01/10/2013 1.99p 1.99p 1.97p 1.97p 404
30/09/2013 1.99p 1.99p 1.97p 1.97p 0
27/09/2013 1.99p 1.99p 1.97p 1.98p 0
26/09/2013 1.99p 1.99p 1.97p 1.98p 0
25/09/2013 1.99p 1.99p 1.97p 1.98p 19072
24/09/2013 1.99p 1.99p 1.97p 1.98p 16496
23/09/2013 1.99p 1.99p 1.97p 1.98p 6489
20/09/2013 1.99p 1.99p 1.97p 1.98p 380
19/09/2013 1.99p 1.99p 1.97p 1.98p 0
18/09/2013 1.99p 1.99p 1.97p 1.98p 5131
17/09/2013 1.99p 1.99p 1.97p 1.98p 43
16/09/2013 1.99p 1.99p 1.97p 1.98p 0
13/09/2013 1.99p 1.99p 1.97p 1.98p 952
12/09/2013 1.99p 1.99p 1.97p 1.98p 22414
11/09/2013 1.99p 1.99p 1.97p 1.98p 0
10/09/2013 1.99p 1.99p 1.97p 1.98p 288
09/09/2013 1.99p 1.99p 1.97p 1.98p 47720
06/09/2013 1.99p 1.99p 1.97p 1.97p 66622
05/09/2013 1.99p 1.99p 1.97p 1.97p 13309
04/09/2013 1.99p 1.99p 1.97p 1.97p 0
03/09/2013 1.99p 1.99p 1.97p 1.97p 38680
02/09/2013 1.99p 1.99p 1.97p 1.97p 0
30/08/2013 1.99p 1.99p 1.97p 1.98p 0
29/08/2013 1.99p 1.99p 1.97p 1.98p 325
28/08/2013 1.99p 1.99p 1.97p 1.98p 0
27/08/2013 1.99p 1.99p 1.97p 1.98p 4294
23/08/2013 1.99p 1.99p 1.97p 1.98p 0
22/08/2013 1.99p 1.99p 1.97p 1.98p 0
21/08/2013 1.99p 1.99p 1.97p 1.98p 0
20/08/2013 1.99p 1.99p 1.97p 1.98p 0
19/08/2013 1.99p 1.99p 1.97p 1.98p 0
16/08/2013 1.99p 1.99p 1.97p 1.98p 550
15/08/2013 1.99p 1.99p 1.97p 1.98p 0
14/08/2013 1.99p 1.99p 1.97p 1.98p 6020
13/08/2013 1.99p 1.99p 1.97p 1.98p 0
12/08/2013 1.99p 1.99p 1.97p 1.98p 11368
09/08/2013 1.99p 1.99p 1.97p 1.98p 0
08/08/2013 1.99p 1.99p 1.97p 1.98p 0
07/08/2013 1.99p 1.99p 1.97p 1.98p 200000
06/08/2013 1.99p 1.99p 1.97p 1.98p 0
05/08/2013 1.99p 1.99p 1.97p 1.98p 998
02/08/2013 1.99p 1.99p 1.97p 1.98p 0
01/08/2013 1.99p 1.99p 1.97p 1.98p 423
31/07/2013 1.99p 1.99p 1.97p 1.98p 5000
30/07/2013 1.99p 1.99p 1.97p 1.98p 220642
29/07/2013 1.99p 1.99p 1.97p 1.98p 0
26/07/2013 1.99p 1.99p 1.97p 1.98p 0
25/07/2013 1.99p 1.99p 1.97p 1.98p 9403
24/07/2013 1.99p 1.99p 1.97p 1.98p 0
23/07/2013 1.99p 1.99p 1.97p 1.98p 9411
22/07/2013 1.99p 1.99p 1.97p 1.98p 0
19/07/2013 1.99p 1.99p 1.97p 1.98p 23214
18/07/2013 1.99p 1.99p 1.97p 1.98p 0
17/07/2013 1.99p 1.99p 1.97p 1.97p 1724
16/07/2013 1.99p 1.99p 1.97p 1.97p 0
15/07/2013 1.99p 1.99p 1.97p 1.97p 0
12/07/2013 1.99p 1.99p 1.97p 1.97p 0
11/07/2013 1.99p 1.99p 1.97p 1.97p 0
10/07/2013 1.99p 1.99p 1.97p 1.97p 749
09/07/2013 1.99p 1.99p 1.97p 1.97p 1741
08/07/2013 1.99p 1.99p 1.97p 1.97p 800
05/07/2013 1.99p 1.99p 1.97p 1.97p 0
04/07/2013 1.99p 1.99p 1.97p 1.97p 3342
03/07/2013 1.99p 1.99p 1.97p 1.97p 0
02/07/2013 1.99p 1.99p 1.97p 1.97p 0
01/07/2013 1.99p 1.99p 1.97p 1.97p 0
28/06/2013 1.99p 1.99p 1.97p 1.97p 154693
27/06/2013 1.95p 1.97p 1.95p 1.97p 0
26/06/2013 1.95p 1.97p 1.95p 1.97p 2884
25/06/2013 1.95p 1.96p 1.95p 1.95p 1720
24/06/2013 2.00p 2.00p 2.00p 2.00p 5300
21/06/2013 1.92p 1.93p 1.92p 1.92p 28322
20/06/2013 1.91p 1.93p 1.91p 1.91p 20592
19/06/2013 1.94p 1.94p 1.89p 1.89p 172580
18/06/2013 1.97p 2.04p 1.95p 1.95p 0
17/06/2013 1.97p 2.04p 1.95p 1.95p 0
14/06/2013 1.97p 2.04p 1.95p 1.95p 0
13/06/2013 1.97p 2.04p 1.95p 2.01p 21144
12/06/2013 1.99p 1.99p 1.95p 1.97p 366459
11/06/2013 2.08p 2.08p 2.00p 2.00p 17360
10/06/2013 2.07p 2.07p 2.07p 2.07p 5649
07/06/2013 2.04p 2.08p 2.02p 2.08p 11699
06/06/2013 2.03p 2.04p 2.02p 2.04p 10503
05/06/2013 2.04p 2.05p 2.04p 2.05p 80891
04/06/2013 2.03p 2.03p 2.03p 2.03p 5972
03/06/2013 2.05p 2.06p 2.03p 2.04p 37427
31/05/2013 2.03p 2.06p 2.03p 2.05p 268261
30/05/2013 2.06p 2.07p 2.03p 2.05p 179520
29/05/2013 2.09p 2.09p 2.08p 2.08p 763
28/05/2013 2.11p 2.13p 2.11p 2.13p 12088

*Close Price adjusted for both dividends and splits