Credito Emiliano SPA (0K93) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Credito Emiliano SPA

Date Open High Low Close* Volume
09/05/2017 6.59p 6.59p 6.53p 6.59p 15108
08/05/2017 6.54p 6.63p 6.53p 6.63p 14920
05/05/2017 6.53p 6.55p 6.50p 6.53p 12300
04/05/2017 6.50p 6.55p 6.50p 6.50p 24427
03/05/2017 6.45p 6.52p 6.45p 6.45p 2009
02/05/2017 6.41p 6.48p 6.41p 6.41p 3548
28/04/2017 6.34p 6.43p 6.34p 6.43p 28372
27/04/2017 6.49p 6.49p 6.41p 6.41p 9489
26/04/2017 6.46p 6.47p 6.45p 6.45p 2926
25/04/2017 6.41p 6.59p 6.41p 6.58p 8390
24/04/2017 6.09p 6.40p 6.09p 6.34p 5827
21/04/2017 6.11p 6.11p 6.00p 6.05p 30538
20/04/2017 6.17p 6.17p 6.09p 6.09p 7634
19/04/2017 6.05p 6.14p 6.05p 6.12p 16291
18/04/2017 6.09p 6.10p 6.01p 6.01p 23612
13/04/2017 6.17p 6.17p 6.07p 6.12p 3179
12/04/2017 6.24p 6.24p 6.15p 6.15p 6540
11/04/2017 6.29p 6.30p 6.22p 6.22p 13935
10/04/2017 6.36p 6.36p 6.24p 6.27p 4979
07/04/2017 6.27p 6.34p 6.27p 6.27p 6350
06/04/2017 6.35p 6.35p 6.26p 6.32p 4922
05/04/2017 6.35p 6.35p 6.32p 6.35p 3912
04/04/2017 6.32p 6.33p 6.30p 6.32p 7224
03/04/2017 6.49p 6.49p 6.30p 6.31p 8488
31/03/2017 6.36p 6.43p 6.35p 6.36p 8865
30/03/2017 6.37p 6.43p 6.33p 6.37p 20233
29/03/2017 6.50p 6.50p 6.39p 6.41p 4429
28/03/2017 6.45p 6.58p 6.41p 6.45p 21077
27/03/2017 6.44p 6.51p 6.39p 6.44p 117753
24/03/2017 6.53p 6.53p 6.44p 6.44p 116137
23/03/2017 6.33p 6.55p 6.33p 6.47p 38076
22/03/2017 6.39p 6.39p 6.31p 6.31p 3112
21/03/2017 6.41p 6.54p 6.37p 6.41p 16798
20/03/2017 6.34p 6.43p 6.34p 6.43p 16729
17/03/2017 6.25p 6.34p 6.25p 6.25p 28700
16/03/2017 6.18p 6.30p 6.18p 6.27p 3112
15/03/2017 6.07p 6.14p 6.06p 6.14p 82215
14/03/2017 6.14p 6.16p 6.05p 6.05p 29802
13/03/2017 6.08p 6.13p 6.08p 6.08p 1094
10/03/2017 6.04p 6.11p 6.02p 6.11p 11737
09/03/2017 6.05p 6.05p 6.00p 6.05p 4859
08/03/2017 6.03p 6.04p 6.01p 6.03p 56370
07/03/2017 6.03p 6.03p 6.00p 6.03p 25508
06/03/2017 6.02p 6.06p 6.02p 6.02p 25506
03/03/2017 5.99p 6.03p 5.99p 5.99p 15848
02/03/2017 6.04p 6.04p 5.99p 6.04p 10154
01/03/2017 5.87p 6.04p 5.87p 6.04p 9478
28/02/2017 5.84p 5.91p 5.84p 5.84p 11501
27/02/2017 5.77p 5.86p 5.77p 5.86p 1066
24/02/2017 5.86p 5.86p 5.74p 5.80p 18554
23/02/2017 5.97p 5.97p 5.90p 5.97p 4963
22/02/2017 5.96p 5.96p 5.86p 5.86p 5599
21/02/2017 6.13p 6.13p 6.01p 6.05p 6710
20/02/2017 6.07p 6.07p 6.05p 6.07p 8524
17/02/2017 6.03p 6.05p 6.03p 6.03p 12018
16/02/2017 6.01p 6.11p 6.00p 6.01p 3551
15/02/2017 6.18p 6.24p 5.99p 6.01p 47872
14/02/2017 6.06p 6.14p 6.02p 6.14p 128743
13/02/2017 6.01p 6.09p 6.01p 6.09p 6734
10/02/2017 5.97p 5.99p 5.97p 5.97p 5998
09/02/2017 5.97p 5.99p 5.87p 5.99p 14183
08/02/2017 5.89p 5.89p 5.73p 5.81p 13816
07/02/2017 6.00p 6.00p 5.84p 5.84p 18693
06/02/2017 6.02p 6.02p 5.95p 5.95p 8495
03/02/2017 6.07p 6.15p 6.07p 6.15p 2949
02/02/2017 6.07p 6.13p 6.07p 6.07p 10943
01/02/2017 6.00p 6.09p 6.00p 6.09p 4980
31/01/2017 5.92p 6.01p 5.92p 6.01p 18508
30/01/2017 6.23p 6.23p 5.97p 5.97p 8123
27/01/2017 6.16p 6.23p 6.16p 6.23p 9548
26/01/2017 6.25p 6.25p 6.20p 6.25p 13880
25/01/2017 6.18p 6.29p 6.18p 6.26p 12017
24/01/2017 6.11p 6.24p 6.11p 6.19p 7037
23/01/2017 6.15p 6.15p 6.07p 6.07p 28048
20/01/2017 6.14p 6.15p 6.05p 6.05p 3834
19/01/2017 5.88p 6.09p 5.88p 6.03p 1228
18/01/2017 5.93p 5.93p 5.84p 5.86p 2418
17/01/2017 5.83p 5.98p 5.83p 5.96p 22582
16/01/2017 5.84p 5.89p 5.84p 5.89p 9378
13/01/2017 5.71p 5.87p 5.71p 5.87p 8271
12/01/2017 5.67p 5.68p 5.63p 5.68p 3964
11/01/2017 5.69p 5.69p 5.66p 5.69p 4679
10/01/2017 5.78p 5.78p 5.70p 5.70p 6573
09/01/2017 5.95p 5.95p 5.71p 5.71p 8333
06/01/2017 5.92p 5.92p 5.85p 5.85p 13376
05/01/2017 5.85p 5.93p 5.85p 5.93p 3740
04/01/2017 5.86p 5.90p 5.84p 5.86p 7474
03/01/2017 5.78p 5.87p 5.78p 5.86p 22593
30/12/2016 5.70p 5.70p 5.69p 5.70p 2252
29/12/2016 5.69p 5.70p 5.67p 5.69p 8700
28/12/2016 5.76p 5.76p 5.74p 5.76p 4715
23/12/2016 5.89p 5.89p 5.82p 5.83p 1092
22/12/2016 5.74p 5.83p 5.74p 5.82p 10595
21/12/2016 5.69p 5.76p 5.69p 5.74p 9398
20/12/2016 5.57p 5.74p 5.57p 5.72p 17264
19/12/2016 5.72p 5.72p 5.59p 5.59p 36581
16/12/2016 5.69p 5.78p 5.68p 5.68p 5914
15/12/2016 5.59p 5.72p 5.59p 5.72p 14852
14/12/2016 5.73p 5.73p 5.64p 5.66p 4443
13/12/2016 5.64p 5.74p 5.64p 5.67p 14155
12/12/2016 5.61p 5.67p 5.61p 5.67p 5755
09/12/2016 5.82p 5.82p 5.65p 5.67p 3184
08/12/2016 5.71p 5.82p 5.71p 5.82p 4396
07/12/2016 5.61p 5.69p 5.61p 5.67p 3188
06/12/2016 5.31p 5.53p 5.31p 5.53p 7413
05/12/2016 5.14p 5.28p 5.14p 5.24p 31605
02/12/2016 5.25p 5.37p 5.25p 5.33p 12899
01/12/2016 5.23p 5.43p 5.23p 5.39p 1596
30/11/2016 5.12p 5.30p 5.12p 5.21p 5264
29/11/2016 5.05p 5.15p 5.05p 5.11p 3687
28/11/2016 5.13p 5.13p 5.02p 5.09p 43918
25/11/2016 5.18p 5.18p 5.11p 5.14p 4041
24/11/2016 5.17p 5.22p 5.17p 5.22p 6349
23/11/2016 5.11p 5.20p 5.08p 5.19p 36673
22/11/2016 5.05p 5.14p 5.05p 5.12p 1257
21/11/2016 5.03p 5.07p 5.03p 5.03p 4420
18/11/2016 5.17p 5.17p 5.03p 5.11p 70265
17/11/2016 5.21p 5.24p 5.09p 5.09p 10743
16/11/2016 5.26p 5.26p 5.19p 5.19p 11898
15/11/2016 5.30p 5.30p 5.24p 5.24p 117221
14/11/2016 5.38p 5.38p 5.24p 5.28p 258728
11/11/2016 5.09p 5.28p 5.09p 5.28p 10656
10/11/2016 5.03p 5.18p 5.03p 5.12p 15756
09/11/2016 4.86p 5.00p 4.86p 4.97p 2873
08/11/2016 5.03p 5.05p 5.02p 5.03p 30205
07/11/2016 5.09p 5.09p 5.03p 5.03p 5155
04/11/2016 5.00p 5.01p 4.88p 5.01p 12938
03/11/2016 4.99p 5.08p 4.96p 4.99p 9556
02/11/2016 5.10p 5.10p 4.99p 5.05p 15155
01/11/2016 5.15p 5.15p 5.13p 5.15p 3722
31/10/2016 5.22p 5.22p 5.13p 5.16p 12021
28/10/2016 5.26p 5.26p 5.20p 5.20p 14469
27/10/2016 5.23p 5.29p 5.23p 5.28p 11240
26/10/2016 5.16p 5.27p 5.16p 5.23p 3948
25/10/2016 5.29p 5.29p 5.19p 5.22p 11090
24/10/2016 5.33p 5.34p 5.32p 5.33p 1781
21/10/2016 5.25p 5.32p 5.25p 5.32p 68560
20/10/2016 5.12p 5.27p 5.12p 5.26p 8489
19/10/2016 5.14p 5.14p 5.11p 5.14p 67901
18/10/2016 5.18p 5.22p 5.12p 5.18p 11244
17/10/2016 5.08p 5.17p 5.08p 5.14p 17772
14/10/2016 5.05p 5.10p 5.05p 5.07p 32883
13/10/2016 5.09p 5.09p 4.99p 5.02p 44657
12/10/2016 5.13p 5.13p 5.09p 5.13p 43208
11/10/2016 5.08p 5.11p 5.08p 5.08p 15139
10/10/2016 5.09p 5.10p 5.02p 5.09p 4467
07/10/2016 5.09p 5.10p 5.01p 5.01p 5900
06/10/2016 5.11p 5.12p 5.03p 5.11p 24357
05/10/2016 4.94p 5.07p 4.94p 5.02p 11839
04/10/2016 4.94p 4.95p 4.87p 4.95p 4569
03/10/2016 4.82p 4.90p 4.81p 4.88p 16989
30/09/2016 4.69p 4.86p 4.68p 4.83p 72871
29/09/2016 4.97p 4.97p 4.81p 4.83p 28563
28/09/2016 4.90p 4.96p 4.88p 4.96p 21261
27/09/2016 4.96p 4.96p 4.79p 4.81p 15338
26/09/2016 5.09p 5.09p 4.91p 4.94p 86014
23/09/2016 5.26p 5.26p 5.07p 5.11p 1392
22/09/2016 5.11p 5.25p 5.11p 5.25p 5777
21/09/2016 5.05p 5.11p 5.05p 5.05p 14933
20/09/2016 5.13p 5.13p 4.98p 5.00p 42913
19/09/2016 5.10p 5.13p 5.09p 5.09p 13432
16/09/2016 5.17p 5.17p 5.07p 5.11p 27948
15/09/2016 5.19p 5.19p 5.11p 5.13p 20065
14/09/2016 5.26p 5.26p 5.17p 5.19p 9715
13/09/2016 5.35p 5.35p 5.28p 5.28p 31202
12/09/2016 5.39p 5.39p 5.24p 5.24p 15381
09/09/2016 5.46p 5.55p 5.46p 5.54p 31134
08/09/2016 5.39p 5.46p 5.39p 5.46p 6091
07/09/2016 5.43p 5.43p 5.35p 5.35p 5913
06/09/2016 5.43p 5.44p 5.38p 5.43p 3666
05/09/2016 5.36p 5.41p 5.36p 5.41p 6706
02/09/2016 5.34p 5.41p 5.30p 5.41p 10644
01/09/2016 5.34p 5.43p 5.33p 5.33p 69205
31/08/2016 5.12p 5.29p 5.12p 5.28p 21902
30/08/2016 5.05p 5.11p 5.05p 5.11p 2120
26/08/2016 5.18p 5.18p 5.17p 5.17p 6372
25/08/2016 5.31p 5.31p 5.18p 5.18p 52243
24/08/2016 5.11p 5.34p 5.11p 5.34p 2517
23/08/2016 4.93p 5.15p 4.93p 5.15p 2747
22/08/2016 4.93p 4.93p 4.85p 4.85p 8673
19/08/2016 5.08p 5.08p 4.87p 4.93p 34009
18/08/2016 5.09p 5.09p 5.05p 5.09p 5873
17/08/2016 5.18p 5.18p 5.05p 5.11p 4079
16/08/2016 5.32p 5.32p 5.18p 5.18p 33676
15/08/2016 5.32p 5.33p 5.32p 5.32p 0
12/08/2016 5.33p 5.34p 5.32p 5.33p 4843
11/08/2016 5.37p 5.37p 5.33p 5.37p 2840
10/08/2016 5.38p 5.40p 5.37p 5.37p 1559
09/08/2016 5.52p 5.52p 5.36p 5.37p 852
08/08/2016 5.49p 5.52p 5.49p 5.49p 20293
05/08/2016 5.35p 5.43p 5.35p 5.40p 8478
04/08/2016 5.36p 5.37p 5.31p 5.37p 4272
03/08/2016 5.35p 5.37p 5.33p 5.36p 26209
02/08/2016 5.52p 5.52p 5.36p 5.37p 5531
01/08/2016 5.78p 5.78p 5.55p 5.55p 6991
29/07/2016 5.50p 5.65p 5.50p 5.57p 6123
28/07/2016 5.75p 5.75p 5.55p 5.59p 13189
27/07/2016 5.81p 5.81p 5.73p 5.75p 51257
26/07/2016 5.75p 5.82p 5.75p 5.82p 6580
25/07/2016 5.76p 5.77p 5.75p 5.75p 3915

*Close Price adjusted for both dividends and splits