Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
24/05/2013 2.06p 2.07p 2.06p 2.07p 5019
23/05/2013 2.04p 2.09p 2.00p 2.06p 123113
22/05/2013 2.08p 2.11p 2.07p 2.09p 24456
21/05/2013 2.14p 2.14p 2.06p 2.07p 173191
20/05/2013 2.12p 2.16p 2.12p 2.13p 71427
17/05/2013 2.21p 2.21p 2.21p 2.21p 242
16/05/2013 2.15p 2.15p 2.15p 2.15p 0
15/05/2013 2.15p 2.15p 2.15p 2.15p 4886
14/05/2013 2.13p 2.15p 2.13p 2.13p 6449
13/05/2013 2.11p 2.14p 2.11p 2.13p 22994
10/05/2013 2.09p 2.11p 2.09p 2.11p 86674
09/05/2013 2.04p 2.05p 2.04p 2.05p 7611
08/05/2013 2.04p 2.04p 2.04p 2.04p 60166
07/05/2013 2.03p 2.04p 2.03p 2.04p 1751
03/05/2013 1.92p 1.93p 1.92p 1.93p 21051
02/05/2013 2.00p 2.00p 1.92p 1.92p 11449
01/05/2013 1.96p 1.96p 1.95p 1.96p 0
30/04/2013 1.96p 1.96p 1.95p 1.96p 6274
29/04/2013 1.92p 1.94p 1.92p 1.93p 0
26/04/2013 1.92p 1.94p 1.92p 1.93p 14853
25/04/2013 1.93p 1.93p 1.92p 1.93p 0
24/04/2013 1.93p 1.93p 1.92p 1.93p 30696
23/04/2013 1.87p 1.88p 1.87p 1.88p 20336
22/04/2013 1.88p 1.90p 1.88p 1.88p 21332
19/04/2013 1.85p 1.87p 1.85p 1.85p 10428
18/04/2013 1.86p 1.87p 1.83p 1.86p 33114
17/04/2013 1.89p 1.89p 1.87p 1.87p 56057
16/04/2013 1.92p 1.92p 1.90p 1.92p 2254
15/04/2013 1.95p 2.02p 1.92p 1.92p 0
12/04/2013 2.02p 2.02p 1.97p 1.97p 10043
11/04/2013 2.03p 2.03p 2.00p 2.01p 0
10/04/2013 2.00p 2.02p 2.00p 2.02p 2655
09/04/2013 1.96p 2.00p 1.96p 1.99p 2045
08/04/2013 1.99p 2.00p 1.98p 1.98p 1615
05/04/2013 2.00p 2.00p 1.97p 1.98p 7958
04/04/2013 2.02p 2.02p 2.00p 2.02p 7110
03/04/2013 2.00p 2.02p 2.00p 2.02p 349
02/04/2013 2.00p 2.01p 2.00p 2.01p 1654
28/03/2013 1.98p 2.01p 1.98p 2.01p 365
27/03/2013 1.99p 2.02p 1.98p 2.02p 958
26/03/2013 2.00p 2.00p 1.99p 2.00p 1297
25/03/2013 2.02p 2.02p 2.00p 2.01p 6261
22/03/2013 1.99p 2.03p 1.99p 2.02p 0
21/03/2013 2.03p 2.03p 1.99p 2.01p 27639
20/03/2013 2.00p 2.03p 2.00p 2.00p 5133
19/03/2013 2.06p 2.07p 2.06p 2.06p 11822
18/03/2013 2.08p 2.09p 2.07p 2.09p 0
15/03/2013 2.08p 2.09p 2.07p 2.09p 0
14/03/2013 2.08p 2.09p 2.07p 2.09p 26732
13/03/2013 2.09p 2.09p 2.00p 2.09p 12094
12/03/2013 2.14p 2.14p 2.09p 2.11p 83680
11/03/2013 2.11p 2.11p 2.11p 2.11p 0
08/03/2013 2.11p 2.11p 2.11p 2.11p 4695
07/03/2013 2.00p 2.00p 1.92p 1.92p 0
06/03/2013 2.00p 2.00p 1.92p 1.92p 0
05/03/2013 2.00p 2.00p 1.92p 1.92p 6600
04/03/2013 1.92p 1.93p 1.92p 1.92p 11435
01/03/2013 1.95p 1.97p 1.94p 1.95p 61214
28/02/2013 1.97p 2.03p 1.95p 2.03p 123487
27/02/2013 1.98p 2.03p 1.97p 2.03p 40182
26/02/2013 2.00p 2.06p 2.00p 2.03p 450000
25/02/2013 2.03p 2.04p 2.03p 2.03p 9711
22/02/2013 2.01p 2.03p 2.01p 2.02p 24096
21/02/2013 2.02p 2.02p 2.02p 2.02p 0
20/02/2013 2.02p 2.02p 2.02p 2.02p 108
19/02/2013 1.96p 2.02p 1.96p 2.02p 3000
18/02/2013 1.94p 2.02p 1.93p 2.02p 105000
15/02/2013 1.93p 2.02p 1.93p 2.02p 469922
14/02/2013 1.92p 2.02p 1.92p 2.02p 9500
13/02/2013 2.00p 2.02p 2.00p 2.02p 562
12/02/2013 2.00p 2.02p 2.00p 2.02p 450
11/02/2013 2.02p 2.02p 2.01p 2.02p 14134
08/02/2013 2.04p 2.04p 2.00p 2.00p 15413
07/02/2013 2.00p 2.00p 2.00p 2.00p 0
06/02/2013 2.00p 2.00p 2.00p 2.00p 1144
05/02/2013 2.00p 2.00p 2.00p 2.00p 0
04/02/2013 2.00p 2.00p 2.00p 2.00p 845
01/02/2013 2.05p 2.06p 2.00p 2.00p 0
31/01/2013 2.05p 2.06p 2.00p 2.00p 0
30/01/2013 2.05p 2.06p 2.00p 2.00p 200000
29/01/2013 2.25p 2.25p 2.00p 2.00p 0
28/01/2013 2.25p 2.25p 2.00p 2.00p 12972
25/01/2013 2.20p 2.21p 2.00p 2.00p 0
24/01/2013 2.20p 2.21p 2.00p 2.00p 0
23/01/2013 2.20p 2.21p 2.00p 2.00p 6400
22/01/2013 2.20p 2.20p 2.00p 2.00p 0
21/01/2013 2.20p 2.20p 2.00p 2.00p 137943
18/01/2013 2.15p 2.15p 2.00p 2.00p 100000
17/01/2013 2.11p 2.12p 2.00p 2.00p 191547
16/01/2013 2.14p 2.14p 2.00p 2.00p 7368
15/01/2013 2.25p 2.25p 2.00p 2.00p 0
14/01/2013 2.25p 2.25p 2.00p 2.00p 0
11/01/2013 2.25p 2.25p 2.00p 2.00p 0
10/01/2013 2.25p 2.25p 2.00p 2.00p 0
09/01/2013 2.25p 2.25p 2.00p 2.00p 504
08/01/2013 2.25p 2.25p 2.00p 2.00p 1025
07/01/2013 2.24p 2.24p 2.00p 2.00p 50201
04/01/2013 2.04p 2.04p 2.00p 2.00p 0
03/01/2013 2.04p 2.04p 2.00p 2.00p 0
02/01/2013 2.04p 2.04p 2.00p 2.00p 0
31/12/2012 2.04p 2.04p 2.00p 2.00p 0
28/12/2012 2.04p 2.04p 2.00p 2.00p 0
27/12/2012 2.04p 2.04p 2.00p 2.00p 0
24/12/2012 2.04p 2.04p 2.00p 2.00p 0
21/12/2012 2.04p 2.04p 2.00p 2.00p 3443
20/12/2012 1.97p 2.00p 1.97p 2.00p 0
19/12/2012 1.97p 2.00p 1.97p 2.00p 0
18/12/2012 1.97p 2.00p 1.97p 2.00p 0
17/12/2012 1.97p 2.00p 1.97p 2.00p 0
14/12/2012 1.97p 2.00p 1.97p 2.00p 0
13/12/2012 1.97p 2.00p 1.97p 2.00p 7973
12/12/2012 2.00p 2.00p 2.00p 2.00p 0
11/12/2012 2.00p 2.00p 2.00p 2.00p 5000
10/12/2012 1.94p 2.00p 1.92p 2.00p 0
07/12/2012 1.94p 2.00p 1.92p 2.00p 2274
06/12/2012 1.95p 2.00p 1.95p 2.00p 56920
05/12/2012 1.95p 2.00p 1.95p 2.00p 154391
04/12/2012 1.75p 2.00p 1.75p 2.00p 700
03/12/2012 2.00p 2.00p 1.89p 2.00p 30390
30/11/2012 1.90p 2.00p 1.90p 2.00p 5992
29/11/2012 2.00p 2.00p 2.00p 2.00p 5700
28/11/2012 2.00p 2.00p 2.00p 2.00p 0
27/11/2012 2.00p 2.00p 2.00p 2.00p 0
26/11/2012 2.00p 2.00p 2.00p 2.00p 1000
23/11/2012 1.75p 2.00p 1.75p 2.00p 0
22/11/2012 1.75p 2.00p 1.75p 2.00p 0
21/11/2012 1.75p 2.00p 1.75p 2.00p 0
20/11/2012 1.75p 2.00p 1.75p 2.00p 0
19/11/2012 1.75p 2.00p 1.75p 2.00p 0
16/11/2012 1.75p 2.00p 1.75p 2.00p 1105
15/11/2012 1.75p 2.00p 1.75p 2.00p 0
14/11/2012 1.75p 2.00p 1.75p 2.00p 1310
13/11/2012 1.87p 2.00p 1.87p 2.00p 0
12/11/2012 1.87p 2.00p 1.87p 2.00p 2995
09/11/2012 2.00p 2.00p 2.00p 2.00p 0
08/11/2012 0.00p 2.00p 2.00p 2.00p 0
07/11/2012 0.00p 2.00p 2.00p 2.00p 0

*Close Price adjusted for both dividends and splits