Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
24/05/2013 14.41p 14.49p 14.11p 14.49p 164090
23/05/2013 14.43p 14.49p 14.11p 14.49p 478470
22/05/2013 14.53p 14.67p 14.49p 14.49p 224160
21/05/2013 14.51p 14.69p 14.45p 14.49p 299420
20/05/2013 14.52p 14.59p 14.43p 14.49p 133488
17/05/2013 14.52p 14.74p 14.49p 14.49p 144696
16/05/2013 14.53p 14.68p 14.45p 14.49p 424988
15/05/2013 14.49p 14.68p 14.42p 14.49p 107860
14/05/2013 14.54p 14.62p 14.41p 14.49p 95531
13/05/2013 14.60p 14.69p 14.36p 14.49p 184014
10/05/2013 14.61p 14.94p 14.49p 14.49p 964770
09/05/2013 14.15p 14.54p 14.15p 14.49p 1794367
08/05/2013 14.13p 14.49p 13.90p 13.90p 77121
07/05/2013 14.01p 14.44p 13.90p 13.90p 260199
03/05/2013 14.01p 14.17p 13.89p 13.90p 590235
02/05/2013 13.93p 14.24p 13.80p 13.90p 625993
01/05/2013 13.99p 14.09p 13.90p 13.93p 0
30/04/2013 13.99p 14.09p 13.90p 13.90p 781731
29/04/2013 13.45p 14.06p 13.45p 13.90p 307357
26/04/2013 13.45p 13.65p 13.25p 13.25p 39961
25/04/2013 13.40p 13.84p 13.25p 13.25p 404252
24/04/2013 13.45p 13.85p 13.25p 13.25p 242068
23/04/2013 13.34p 13.72p 13.25p 13.25p 668402
22/04/2013 13.22p 13.50p 13.22p 13.25p 911864
19/04/2013 12.60p 12.87p 12.56p 12.57p 159350
18/04/2013 12.55p 12.57p 12.31p 12.57p 2930622
17/04/2013 12.94p 12.94p 12.31p 12.57p 894658
16/04/2013 12.97p 13.11p 12.66p 13.11p 205438
15/04/2013 13.06p 13.13p 12.83p 13.11p 90943
12/04/2013 12.96p 13.16p 12.96p 13.11p 721782
11/04/2013 12.89p 13.23p 12.80p 12.80p 773162
10/04/2013 12.44p 13.09p 12.44p 12.80p 630592
09/04/2013 12.43p 12.62p 12.31p 12.31p 456723
08/04/2013 12.33p 12.55p 12.31p 12.31p 774317
05/04/2013 12.12p 12.32p 12.03p 12.31p 267336
04/04/2013 12.18p 12.48p 12.09p 12.10p 226420
03/04/2013 12.25p 12.44p 12.10p 12.10p 458255
02/04/2013 12.09p 12.50p 11.95p 12.10p 303839
28/03/2013 12.16p 12.38p 12.10p 12.10p 325840
27/03/2013 12.74p 12.74p 12.10p 12.10p 331641
26/03/2013 12.86p 12.91p 12.53p 12.91p 877957
25/03/2013 13.10p 13.30p 12.64p 12.91p 515662
22/03/2013 12.51p 13.38p 12.51p 12.91p 7425797
21/03/2013 12.54p 12.85p 12.40p 12.40p 901777
20/03/2013 12.45p 12.76p 12.36p 12.40p 879547
19/03/2013 12.80p 12.80p 12.30p 12.40p 1584920
18/03/2013 12.77p 12.95p 12.49p 12.95p 366255
15/03/2013 13.19p 13.46p 12.49p 12.95p 916241
14/03/2013 12.57p 13.33p 12.47p 12.95p 2025234
13/03/2013 12.47p 12.47p 12.14p 12.47p 1000514
12/03/2013 12.44p 12.53p 12.30p 12.47p 676858
11/03/2013 12.49p 12.58p 12.40p 12.47p 532313
08/03/2013 12.47p 12.67p 12.44p 12.47p 858469
07/03/2013 12.42p 12.49p 12.31p 12.47p 670095
06/03/2013 12.21p 12.61p 12.21p 12.47p 288443
05/03/2013 12.05p 12.45p 12.05p 12.05p 586684
04/03/2013 12.06p 12.14p 11.81p 12.05p 780735
01/03/2013 12.18p 12.42p 12.05p 12.05p 829508
28/02/2013 12.16p 12.44p 12.05p 12.05p 206923
27/02/2013 12.03p 12.32p 12.01p 12.05p 64227
26/02/2013 13.15p 13.15p 12.01p 12.05p 62324
25/02/2013 12.68p 13.33p 12.68p 13.15p 7317
22/02/2013 12.53p 12.73p 12.53p 12.56p 2008563
21/02/2013 12.97p 12.97p 12.46p 12.56p 35874
20/02/2013 13.09p 13.10p 12.90p 13.10p 0
19/02/2013 12.91p 13.10p 12.90p 13.10p 133756
18/02/2013 12.99p 13.10p 12.77p 13.10p 25405
15/02/2013 13.11p 13.13p 12.92p 13.10p 94881
14/02/2013 13.17p 13.29p 13.10p 13.10p 0
13/02/2013 13.19p 13.29p 13.10p 13.10p 66422
12/02/2013 13.13p 13.13p 13.10p 13.10p 172500
11/02/2013 13.19p 13.22p 13.10p 13.10p 3500
08/02/2013 13.31p 13.32p 13.10p 13.10p 942640
07/02/2013 13.38p 13.57p 13.12p 13.57p 1672
06/02/2013 13.44p 13.57p 13.06p 13.57p 287186
05/02/2013 13.39p 13.57p 13.38p 13.57p 1700
04/02/2013 14.06p 14.06p 13.32p 13.57p 201371
01/02/2013 14.15p 14.20p 14.00p 14.20p 264
31/01/2013 14.12p 14.20p 14.11p 14.20p 3394
30/01/2013 14.16p 14.20p 14.01p 14.20p 2307
29/01/2013 14.23p 14.23p 14.08p 14.20p 69648
28/01/2013 13.99p 14.27p 13.99p 14.20p 18588
25/01/2013 14.02p 14.22p 13.88p 13.88p 5924
24/01/2013 13.91p 14.18p 13.88p 13.88p 134135
23/01/2013 13.98p 14.01p 13.88p 13.88p 14758
22/01/2013 13.97p 14.15p 13.88p 13.88p 104661
21/01/2013 13.94p 14.02p 13.88p 13.88p 11000
18/01/2013 14.03p 14.25p 13.88p 13.88p 147952
17/01/2013 13.78p 14.08p 13.78p 13.88p 41445
16/01/2013 13.90p 13.90p 13.76p 13.88p 84317
15/01/2013 14.24p 14.24p 13.88p 13.88p 50000
14/01/2013 14.55p 14.55p 14.10p 14.52p 124573
11/01/2013 14.56p 14.56p 14.50p 14.52p 316866
10/01/2013 14.52p 14.56p 14.44p 14.52p 119050
09/01/2013 14.52p 14.52p 14.40p 14.52p 263261
08/01/2013 14.20p 14.52p 14.20p 14.52p 512537
07/01/2013 14.18p 14.32p 14.00p 14.00p 226114
04/01/2013 14.16p 14.37p 14.00p 14.00p 75285
03/01/2013 14.17p 14.37p 14.00p 14.00p 553674
02/01/2013 13.69p 14.40p 13.69p 14.00p 73219
31/12/2012 13.45p 13.82p 13.45p 13.45p 0
28/12/2012 13.63p 13.82p 13.45p 13.45p 0
27/12/2012 13.64p 13.82p 13.45p 13.45p 2948
24/12/2012 13.59p 13.82p 13.45p 13.45p 0
21/12/2012 13.52p 13.82p 13.45p 13.45p 808756
20/12/2012 13.45p 13.75p 13.45p 13.45p 80184
19/12/2012 13.45p 13.45p 13.44p 13.45p 21751
18/12/2012 13.44p 13.47p 13.44p 13.45p 2902
17/12/2012 13.06p 13.33p 12.90p 12.90p 8999
14/12/2012 13.03p 13.26p 12.90p 12.90p 3560
13/12/2012 13.02p 13.24p 12.90p 12.90p 7749
12/12/2012 12.90p 13.07p 12.90p 12.90p 4600
11/12/2012 12.77p 12.98p 12.60p 12.90p 0
10/12/2012 12.98p 12.98p 12.60p 12.90p 866
07/12/2012 13.20p 13.23p 12.86p 13.23p 5413
06/12/2012 13.23p 13.23p 13.13p 13.23p 51647
05/12/2012 13.24p 13.24p 13.04p 13.23p 0
04/12/2012 13.14p 13.23p 13.04p 13.23p 761
03/12/2012 12.75p 13.23p 12.75p 13.23p 84748
30/11/2012 12.77p 12.90p 12.60p 12.60p 1139
29/11/2012 12.69p 12.97p 12.60p 12.60p 30006
28/11/2012 12.60p 12.67p 12.60p 12.60p 196574
27/11/2012 12.69p 12.72p 12.60p 12.60p 4181
26/11/2012 12.64p 12.73p 12.60p 12.60p 10428
23/11/2012 12.64p 12.71p 12.56p 12.60p 5350
22/11/2012 12.60p 12.60p 12.05p 12.60p 0
21/11/2012 12.19p 12.60p 12.05p 12.60p 0
20/11/2012 12.42p 12.46p 12.05p 12.05p 7909
19/11/2012 12.12p 12.46p 12.05p 12.05p 133675
16/11/2012 12.18p 12.40p 12.05p 12.05p 7161
15/11/2012 12.16p 12.40p 12.05p 12.05p 2044
14/11/2012 12.19p 12.48p 12.05p 12.05p 11228
13/11/2012 12.07p 12.29p 12.05p 12.05p 0
12/11/2012 12.10p 12.29p 12.05p 12.05p 1166
09/11/2012 12.52p 12.52p 12.05p 12.05p 162190
08/11/2012 12.52p 12.60p 12.27p 12.60p 434077
07/11/2012 12.66p 12.66p 12.35p 12.60p 50097

*Close Price adjusted for both dividends and splits