Assicurazioni Generali SPA (0K78) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Assicurazioni Generali SPA

Date Open High Low Close* Volume
04/12/2018 15.01p 15.08p 14.82p 14.90p 276813
03/12/2018 14.74p 15.06p 14.74p 14.99p 236995
30/11/2018 14.74p 14.89p 14.74p 14.87p 277360
29/11/2018 14.74p 14.80p 14.72p 14.78p 164133
28/11/2018 14.48p 14.81p 14.48p 14.78p 253009
27/11/2018 14.48p 14.74p 14.48p 14.65p 8514
26/11/2018 14.48p 14.77p 14.48p 14.75p 548124
23/11/2018 14.31p 14.34p 14.17p 14.26p 6171
22/11/2018 14.27p 14.29p 14.20p 14.20p 24158
21/11/2018 14.40p 14.48p 14.13p 14.27p 682485
20/11/2018 14.47p 14.47p 14.18p 14.23p 13868
19/11/2018 14.23p 14.61p 14.23p 14.47p 51430
16/11/2018 14.23p 14.41p 14.23p 14.40p 152630
15/11/2018 14.39p 14.39p 14.13p 14.13p 412607
14/11/2018 14.26p 14.39p 14.06p 14.31p 72562
13/11/2018 14.33p 14.33p 14.20p 14.32p 245044
12/11/2018 14.46p 14.48p 14.30p 14.33p 84562
09/11/2018 14.49p 14.49p 14.30p 14.38p 3039
08/11/2018 14.49p 14.57p 14.34p 14.42p 832459
07/11/2018 14.31p 14.46p 14.31p 14.34p 608476
06/11/2018 14.45p 14.45p 14.21p 14.23p 88112
05/11/2018 14.45p 14.45p 14.34p 14.43p 6684
02/11/2018 14.44p 14.47p 14.38p 14.45p 110938
01/11/2018 14.21p 14.39p 14.21p 14.27p 81174
31/10/2018 14.21p 14.35p 14.21p 14.26p 4534
30/10/2018 14.21p 14.22p 14.13p 14.13p 11872
29/10/2018 13.92p 14.24p 13.92p 14.20p 153064
26/10/2018 13.90p 13.94p 13.72p 13.77p 44440
25/10/2018 13.90p 14.10p 13.85p 14.09p 66742
24/10/2018 13.90p 14.06p 13.77p 13.77p 1539297
23/10/2018 14.07p 14.07p 13.78p 13.78p 7445
22/10/2018 13.94p 14.27p 13.94p 13.94p 11527
19/10/2018 14.25p 14.25p 13.66p 14.10p 635561
18/10/2018 14.40p 14.40p 14.01p 14.13p 18329
17/10/2018 14.20p 14.43p 14.18p 14.28p 46600
16/10/2018 14.20p 14.31p 14.06p 14.25p 416162
15/10/2018 14.35p 14.35p 14.10p 14.20p 645295
12/10/2018 14.35p 14.39p 14.11p 14.22p 157080
11/10/2018 14.55p 14.55p 14.18p 14.34p 314132
10/10/2018 14.55p 14.73p 14.38p 14.56p 486622
09/10/2018 14.55p 14.59p 14.34p 14.49p 588278
08/10/2018 14.80p 14.80p 14.41p 14.52p 140417
05/10/2018 14.80p 14.90p 14.74p 14.80p 706292
04/10/2018 14.80p 14.95p 14.69p 14.87p 257295
03/10/2018 14.65p 14.97p 14.65p 14.76p 261543
02/10/2018 14.90p 14.90p 14.48p 14.72p 280240
01/10/2018 14.90p 15.06p 14.69p 14.76p 688921
28/09/2018 15.25p 15.25p 14.62p 14.86p 1285096
27/09/2018 15.40p 15.47p 15.25p 15.47p 183359
26/09/2018 15.40p 15.56p 15.40p 15.51p 248977
25/09/2018 15.10p 15.52p 15.10p 15.51p 155116
24/09/2018 15.10p 15.37p 15.10p 15.28p 42621
21/09/2018 15.00p 15.37p 15.00p 15.26p 286520
20/09/2018 15.00p 15.22p 15.00p 15.15p 122800
19/09/2018 15.00p 15.14p 15.00p 15.10p 13120
18/09/2018 15.00p 15.19p 15.00p 15.10p 479683
17/09/2018 15.00p 15.23p 15.00p 15.16p 2283
14/09/2018 15.00p 15.08p 15.00p 15.08p 9000
13/09/2018 15.00p 15.17p 14.99p 14.99p 49521
12/09/2018 15.20p 15.20p 14.94p 14.97p 23420
11/09/2018 15.20p 15.20p 14.94p 15.01p 8928
10/09/2018 14.80p 15.24p 14.80p 15.24p 152660
07/09/2018 14.80p 14.86p 14.64p 14.69p 97900
06/09/2018 14.70p 14.91p 14.70p 14.91p 270721
05/09/2018 14.56p 14.97p 14.56p 14.89p 139975
04/09/2018 14.50p 14.68p 14.46p 14.49p 110589
03/09/2018 14.50p 14.63p 14.40p 14.63p 11563
31/08/2018 14.65p 14.65p 14.34p 14.40p 439636
30/08/2018 14.65p 14.68p 14.51p 14.52p 9980
29/08/2018 14.65p 14.77p 14.65p 14.73p 41242
28/08/2018 14.65p 14.85p 14.65p 14.83p 152006
24/08/2018 14.65p 14.84p 14.65p 14.74p 56640
23/08/2018 14.65p 14.81p 14.65p 14.78p 190703
22/08/2018 14.65p 14.81p 14.65p 14.81p 86974
21/08/2018 14.65p 14.65p 14.51p 14.61p 120475
20/08/2018 14.65p 14.65p 14.35p 14.50p 17587
17/08/2018 14.65p 14.65p 14.38p 14.39p 29472
16/08/2018 14.65p 14.74p 14.43p 14.74p 110591
15/08/2018 14.65p 14.65p 14.49p 14.49p 0
14/08/2018 14.65p 14.68p 14.49p 14.49p 2297
13/08/2018 14.80p 14.80p 14.53p 14.53p 1657
10/08/2018 14.90p 14.90p 14.60p 14.69p 81318
09/08/2018 14.90p 14.99p 14.90p 14.99p 21005
08/08/2018 14.90p 15.03p 14.90p 15.00p 23463
07/08/2018 14.90p 15.06p 14.90p 15.06p 127500
06/08/2018 14.90p 14.94p 14.85p 14.94p 1229
03/08/2018 14.90p 14.94p 14.77p 14.90p 126538
02/08/2018 15.10p 15.10p 14.72p 14.78p 113150
01/08/2018 15.10p 15.16p 15.02p 15.04p 62713
31/07/2018 14.70p 15.27p 14.70p 15.19p 80168
30/07/2018 14.70p 14.99p 14.70p 14.87p 234336
27/07/2018 14.70p 14.88p 14.70p 14.82p 42346
26/07/2018 14.70p 14.82p 14.70p 14.82p 41373
25/07/2018 14.60p 14.93p 14.60p 14.80p 155074
24/07/2018 14.60p 14.77p 14.60p 14.76p 147658
23/07/2018 14.60p 14.63p 14.46p 14.52p 60825
20/07/2018 14.60p 14.60p 14.38p 14.47p 82652
19/07/2018 14.60p 14.84p 14.56p 14.57p 161421
18/07/2018 14.60p 14.74p 14.55p 14.71p 245159
17/07/2018 14.30p 14.72p 14.30p 14.70p 136317
16/07/2018 14.30p 14.61p 14.30p 14.47p 156200
13/07/2018 14.30p 14.50p 14.30p 14.41p 33216
12/07/2018 14.30p 14.45p 14.28p 14.45p 7077
11/07/2018 14.50p 14.50p 14.27p 14.43p 16839
10/07/2018 14.50p 14.59p 14.46p 14.58p 367174
09/07/2018 14.50p 14.60p 14.50p 14.60p 112709
06/07/2018 14.50p 14.60p 14.47p 14.48p 45560
05/07/2018 14.25p 14.65p 14.25p 14.59p 118643
04/07/2018 14.25p 14.32p 14.23p 14.26p 7071
03/07/2018 14.25p 14.36p 14.03p 14.35p 56921
02/07/2018 14.40p 14.40p 14.09p 14.22p 19254
29/06/2018 14.40p 14.40p 14.28p 14.35p 287717
28/06/2018 14.20p 14.38p 14.14p 14.16p 652402
27/06/2018 14.50p 14.50p 14.07p 14.36p 866185
26/06/2018 14.50p 14.50p 14.21p 14.32p 179966
25/06/2018 14.50p 14.50p 14.31p 14.44p 64425
22/06/2018 14.50p 14.66p 14.50p 14.62p 105134
21/06/2018 14.75p 14.75p 14.36p 14.37p 136632
20/06/2018 14.41p 14.88p 14.41p 14.70p 24690
19/06/2018 14.62p 14.64p 14.35p 14.61p 178698
18/06/2018 14.62p 14.69p 14.56p 14.61p 477304
15/06/2018 14.62p 14.69p 14.47p 14.56p 695851
14/06/2018 14.51p 14.77p 14.39p 14.77p 2573980
13/06/2018 14.51p 14.58p 14.51p 14.55p 1015621
12/06/2018 14.51p 14.69p 14.51p 14.54p 24979
11/06/2018 14.40p 14.69p 14.40p 14.61p 123024
08/06/2018 14.40p 14.40p 14.12p 14.13p 81588
07/06/2018 14.40p 14.44p 14.35p 14.39p 29048
06/06/2018 14.65p 14.65p 14.15p 14.36p 125854
05/06/2018 14.80p 14.80p 14.34p 14.47p 1378588
04/06/2018 14.80p 14.80p 14.62p 14.63p 961287
01/06/2018 14.30p 14.90p 14.30p 14.83p 344537
31/05/2018 14.14p 14.75p 14.14p 14.36p 6209053
30/05/2018 14.00p 14.41p 13.91p 14.14p 768871
29/05/2018 14.88p 14.88p 13.91p 14.15p 1957669
25/05/2018 15.10p 15.10p 14.67p 14.77p 1947643
24/05/2018 15.10p 15.20p 14.86p 14.88p 146502
23/05/2018 15.30p 15.30p 14.91p 14.97p 897647
22/05/2018 15.55p 15.55p 15.11p 15.28p 891471
21/05/2018 16.15p 16.15p 15.29p 15.43p 1502947
18/05/2018 16.25p 16.36p 16.05p 16.15p 2794163
17/05/2018 16.00p 16.30p 16.00p 16.19p 2421057
16/05/2018 16.50p 16.50p 15.97p 16.08p 1107288
15/05/2018 16.50p 16.58p 16.33p 16.43p 60677
14/05/2018 16.50p 16.51p 16.29p 16.51p 12338
11/05/2018 16.50p 16.51p 16.38p 16.38p 28371
10/05/2018 16.50p 16.58p 16.28p 16.43p 289327
09/05/2018 16.50p 16.82p 16.50p 16.59p 79014
08/05/2018 16.75p 16.76p 16.27p 16.55p 794512
04/05/2018 16.95p 17.10p 16.61p 16.61p 131606
03/05/2018 16.81p 16.89p 16.75p 16.81p 35874
02/05/2018 16.78p 16.90p 16.73p 16.78p 217856
01/05/2018 16.76p 16.76p 16.69p 16.69p 0
30/04/2018 16.67p 16.81p 16.67p 16.69p 548401
27/04/2018 16.83p 16.87p 16.57p 16.68p 39190
26/04/2018 16.71p 16.92p 16.71p 16.73p 1542010
25/04/2018 17.06p 17.14p 16.57p 16.70p 110073
24/04/2018 16.91p 17.06p 16.89p 16.92p 116364
23/04/2018 16.72p 16.90p 16.72p 16.88p 58643
20/04/2018 16.58p 16.78p 16.57p 16.74p 205410
19/04/2018 16.44p 16.58p 16.44p 16.46p 1529183
18/04/2018 16.27p 16.39p 16.26p 16.26p 52026
17/04/2018 16.19p 16.33p 16.19p 16.21p 234856
16/04/2018 16.19p 16.19p 16.14p 16.18p 14219
13/04/2018 16.25p 16.29p 16.14p 16.25p 193057
12/04/2018 15.98p 16.23p 15.98p 16.17p 36017
11/04/2018 16.01p 16.10p 15.96p 16.02p 141202
10/04/2018 16.07p 16.15p 16.01p 16.06p 172634
09/04/2018 15.89p 16.00p 15.89p 15.89p 75548
06/04/2018 15.78p 15.89p 15.77p 15.77p 239480
05/04/2018 15.77p 15.84p 15.77p 15.77p 119603
04/04/2018 15.69p 15.71p 15.52p 15.70p 141970
03/04/2018 15.56p 15.73p 15.49p 15.73p 111497
29/03/2018 15.59p 15.75p 15.59p 15.73p 346065
28/03/2018 15.43p 15.56p 15.35p 15.56p 101061
27/03/2018 15.52p 15.58p 15.46p 15.52p 62297
26/03/2018 15.48p 15.48p 15.33p 15.42p 99535
23/03/2018 15.44p 15.46p 15.27p 15.44p 131519
22/03/2018 15.70p 15.73p 15.46p 15.53p 175392
21/03/2018 15.77p 15.80p 15.70p 15.76p 191105
20/03/2018 15.72p 15.82p 15.66p 15.73p 315822
19/03/2018 15.78p 15.81p 15.63p 15.77p 168937
16/03/2018 15.76p 15.81p 15.61p 15.69p 763871
15/03/2018 15.60p 15.77p 15.44p 15.71p 553334
14/03/2018 15.48p 15.54p 15.27p 15.32p 200883
13/03/2018 15.48p 15.55p 15.44p 15.48p 82554
12/03/2018 15.53p 15.56p 15.36p 15.37p 224042
09/03/2018 15.42p 15.50p 15.39p 15.47p 132702
08/03/2018 15.49p 15.55p 15.35p 15.50p 410715
07/03/2018 15.19p 15.52p 15.16p 15.50p 1406565
06/03/2018 14.82p 15.25p 14.80p 15.20p 244056
05/03/2018 14.81p 14.95p 14.53p 14.57p 488972
02/03/2018 15.34p 15.44p 15.04p 15.07p 322061
01/03/2018 15.38p 15.47p 15.34p 15.39p 790636
28/02/2018 15.38p 15.52p 15.38p 15.41p 749409
27/02/2018 15.44p 15.48p 15.40p 15.43p 101635
26/02/2018 15.43p 15.47p 15.40p 15.44p 176921
23/02/2018 15.31p 15.43p 15.27p 15.32p 94768
22/02/2018 15.42p 15.48p 15.22p 15.26p 545432
21/02/2018 15.41p 15.56p 15.35p 15.53p 185829

*Close Price adjusted for both dividends and splits