Credito Emiliano SPA (0K93) Share Price

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

Date Open High Low Close* Volume
07/10/2015 6.65p 6.65p 6.22p 6.39p 2783
06/10/2015 6.51p 6.53p 6.22p 6.39p 5053
05/10/2015 6.22p 6.40p 6.21p 6.39p 277500
02/10/2015 6.12p 7.45p 6.12p 6.39p 4048
01/10/2015 6.14p 7.45p 6.08p 6.39p 33388
30/09/2015 6.14p 7.45p 6.14p 6.39p 3969
29/09/2015 6.16p 7.45p 6.11p 6.39p 10287
28/09/2015 6.28p 7.45p 6.14p 6.39p 6355
25/09/2015 6.34p 7.45p 6.34p 6.39p 8412
24/09/2015 6.28p 7.45p 6.14p 6.39p 39488
23/09/2015 6.47p 7.45p 6.35p 6.39p 8136
22/09/2015 6.53p 7.45p 6.51p 6.39p 7612
21/09/2015 6.74p 7.45p 6.74p 6.39p 6658
18/09/2015 6.75p 7.45p 6.75p 6.39p 28326
17/09/2015 6.82p 7.45p 6.77p 6.39p 39960
16/09/2015 6.80p 7.45p 6.78p 6.39p 10169
15/09/2015 6.81p 7.45p 6.81p 6.39p 5397
14/09/2015 6.68p 7.45p 6.68p 6.39p 2038
11/09/2015 6.79p 7.45p 6.79p 6.39p 6973
10/09/2015 6.89p 7.45p 6.89p 6.39p 3806
09/09/2015 6.96p 7.45p 6.96p 6.39p 8598
08/09/2015 6.85p 7.45p 6.85p 6.39p 12024
07/09/2015 6.77p 7.45p 6.74p 6.39p 10438
04/09/2015 6.85p 7.45p 6.77p 6.39p 31726
03/09/2015 6.99p 7.45p 6.99p 6.39p 7359
02/09/2015 6.92p 7.45p 6.92p 6.39p 7030
01/09/2015 6.92p 7.45p 6.92p 6.39p 49407
28/08/2015 7.09p 7.45p 7.09p 6.39p 7942
27/08/2015 7.23p 7.45p 7.22p 6.39p 4671
26/08/2015 7.06p 7.45p 7.06p 6.39p 11214
25/08/2015 7.03p 7.45p 7.00p 6.39p 107958
24/08/2015 7.20p 7.45p 7.45p 6.39p 0
21/08/2015 7.20p 7.45p 7.20p 6.39p 8246
20/08/2015 7.30p 7.45p 7.27p 6.39p 72458
19/08/2015 7.39p 7.45p 7.37p 6.39p 15736
18/08/2015 7.36p 7.45p 7.36p 6.39p 11899
17/08/2015 7.39p 7.45p 7.36p 6.39p 165
14/08/2015 7.46p 7.46p 7.29p 6.39p 74
13/08/2015 7.38p 7.45p 7.45p 6.39p 0
12/08/2015 7.38p 7.45p 7.34p 6.39p 44630
11/08/2015 7.52p 7.52p 7.32p 6.39p 21383
10/08/2015 7.65p 7.65p 7.45p 6.39p 545
07/08/2015 7.56p 7.45p 7.45p 6.39p 0
06/08/2015 7.56p 7.45p 7.45p 6.39p 0
05/08/2015 7.56p 7.68p 7.45p 6.39p 522
04/08/2015 7.51p 7.56p 7.42p 6.39p 12083
03/08/2015 7.49p 7.45p 7.45p 6.39p 0
31/07/2015 7.49p 7.60p 7.45p 6.39p 15424
30/07/2015 7.65p 7.65p 7.45p 6.39p 563
29/07/2015 7.59p 7.66p 7.45p 6.39p 12361
28/07/2015 7.51p 7.57p 7.45p 6.39p 23
27/07/2015 7.52p 7.58p 7.45p 6.39p 6219
24/07/2015 7.66p 7.66p 7.45p 6.39p 5
23/07/2015 7.79p 7.79p 7.45p 6.39p 28
22/07/2015 7.84p 7.45p 7.45p 6.39p 0
21/07/2015 7.84p 7.45p 7.45p 6.39p 0
20/07/2015 7.84p 7.84p 7.45p 6.39p 1576
17/07/2015 7.67p 7.74p 7.45p 6.39p 3455
16/07/2015 7.67p 7.67p 7.45p 6.39p 23427
15/07/2015 7.40p 7.52p 7.40p 6.39p 27
14/07/2015 7.55p 7.45p 7.45p 6.39p 0
13/07/2015 7.55p 7.58p 7.45p 6.39p 1583
10/07/2015 7.44p 7.45p 7.44p 6.39p 15000
09/07/2015 7.10p 7.45p 7.10p 6.39p 240213
08/07/2015 7.01p 7.45p 6.97p 6.39p 1105
07/07/2015 7.26p 7.45p 6.89p 6.39p 28409
06/07/2015 7.26p 7.45p 7.10p 6.39p 8298
03/07/2015 7.70p 7.45p 7.45p 6.39p 0
02/07/2015 7.70p 7.70p 7.45p 6.39p 54726
01/07/2015 7.39p 7.45p 7.45p 6.39p 0
30/06/2015 7.39p 7.45p 7.39p 6.39p 5000
29/06/2015 7.41p 7.45p 7.41p 6.39p 1082
26/06/2015 7.47p 7.66p 7.45p 6.39p 2082
25/06/2015 7.38p 7.45p 7.36p 6.39p 223
24/06/2015 7.28p 7.45p 7.28p 6.39p 211
23/06/2015 7.33p 7.45p 7.33p 6.39p 7
22/06/2015 7.20p 7.45p 7.04p 6.39p 3013
19/06/2015 7.13p 7.45p 7.45p 6.39p 0
18/06/2015 7.13p 7.45p 7.45p 6.39p 0
17/06/2015 7.13p 7.45p 6.97p 6.39p 789
16/06/2015 7.21p 7.45p 7.21p 6.39p 106
15/06/2015 7.20p 7.45p 7.20p 6.39p 126
12/06/2015 7.40p 7.45p 7.32p 6.39p 2277
11/06/2015 7.12p 7.45p 7.45p 6.39p 0
10/06/2015 7.12p 7.45p 7.45p 6.39p 0
09/06/2015 7.12p 7.45p 7.09p 6.39p 68
08/06/2015 7.27p 7.45p 7.22p 6.39p 933
05/06/2015 7.44p 7.45p 7.28p 6.39p 1606
04/06/2015 7.45p 7.45p 7.45p 6.39p 11827
03/06/2015 7.44p 7.77p 7.77p 6.39p 0
02/06/2015 7.44p 7.77p 7.44p 6.39p 4854
01/06/2015 7.57p 7.77p 7.46p 6.39p 10921
29/05/2015 7.57p 7.77p 7.57p 6.39p 10607
28/05/2015 7.61p 7.77p 7.61p 6.39p 330
27/05/2015 7.54p 7.77p 7.54p 6.39p 59596
26/05/2015 7.39p 7.77p 7.39p 6.39p 1618
22/05/2015 7.87p 7.77p 7.77p 6.39p 0
21/05/2015 7.87p 7.89p 7.77p 6.39p 16113
20/05/2015 7.77p 7.91p 7.76p 6.39p 1723
19/05/2015 7.72p 7.80p 7.68p 6.39p 7504
18/05/2015 7.70p 7.80p 7.67p 6.39p 9304
15/05/2015 7.80p 7.80p 7.77p 6.39p 196
14/05/2015 7.76p 8.30p 7.72p 6.39p 9851
13/05/2015 7.61p 8.30p 8.30p 6.39p 0
12/05/2015 7.61p 8.30p 7.60p 6.39p 62083
11/05/2015 7.68p 8.30p 7.68p 6.39p 1158
08/05/2015 7.65p 8.30p 7.57p 6.39p 71914
07/05/2015 7.35p 8.30p 8.30p 6.39p 0
06/05/2015 7.35p 8.30p 7.35p 6.39p 17966
05/05/2015 7.55p 8.30p 7.36p 6.39p 1004
01/05/2015 7.49p 8.30p 8.30p 6.39p 0
30/04/2015 7.49p 8.30p 7.45p 6.39p 12053
29/04/2015 7.69p 8.30p 8.30p 6.39p 0
28/04/2015 7.69p 8.30p 7.69p 6.39p 2122
27/04/2015 7.82p 8.30p 7.82p 6.39p 6
24/04/2015 7.88p 8.30p 7.88p 6.39p 1171
23/04/2015 7.90p 8.30p 8.30p 6.39p 0
22/04/2015 7.90p 8.30p 8.30p 6.39p 0
21/04/2015 7.90p 8.30p 7.83p 6.39p 1387
20/04/2015 7.78p 8.30p 7.78p 6.39p 933
17/04/2015 7.93p 8.30p 7.74p 6.39p 1157
16/04/2015 8.22p 8.30p 8.30p 6.39p 0
15/04/2015 8.22p 8.30p 8.22p 6.39p 3231
14/04/2015 8.13p 8.30p 8.11p 6.39p 2507
13/04/2015 8.17p 8.30p 8.17p 6.39p 25532
10/04/2015 8.17p 8.30p 8.17p 6.39p 2725
09/04/2015 8.30p 8.31p 8.27p 6.39p 427
08/04/2015 8.23p 8.24p 6.76p 6.39p 16552
07/04/2015 8.24p 8.24p 6.76p 6.39p 9509
02/04/2015 8.15p 6.76p 6.76p 6.39p 0
01/04/2015 8.15p 6.76p 6.76p 6.39p 0
31/03/2015 8.15p 8.15p 6.76p 6.39p 3798
30/03/2015 7.97p 8.05p 6.76p 6.39p 1780
27/03/2015 7.85p 7.86p 6.76p 6.39p 198
26/03/2015 7.70p 7.70p 6.76p 6.39p 10355
25/03/2015 7.71p 7.71p 6.76p 6.39p 80
24/03/2015 7.70p 7.74p 6.76p 6.39p 2432
23/03/2015 7.52p 7.61p 6.76p 6.39p 847
20/03/2015 7.55p 7.57p 6.76p 6.39p 1052
19/03/2015 7.61p 6.76p 6.76p 6.39p 0
18/03/2015 7.61p 7.62p 6.76p 6.39p 11703
17/03/2015 7.63p 6.76p 6.76p 6.39p 0
16/03/2015 7.63p 7.63p 6.76p 6.39p 13612
13/03/2015 7.57p 7.57p 6.76p 6.39p 1586
12/03/2015 7.41p 6.76p 6.76p 6.39p 0
11/03/2015 7.41p 6.76p 6.76p 6.39p 0
10/03/2015 7.41p 7.43p 6.76p 6.39p 3051
09/03/2015 7.42p 7.45p 6.76p 6.39p 2737
06/03/2015 7.46p 7.46p 6.76p 6.39p 1699
05/03/2015 7.42p 7.42p 6.76p 6.39p 439
04/03/2015 7.34p 6.76p 6.76p 6.39p 0
03/03/2015 7.34p 7.34p 6.76p 6.39p 350
02/03/2015 7.41p 7.43p 6.76p 6.39p 4707
27/02/2015 7.02p 7.22p 6.76p 6.39p 15616
26/02/2015 6.99p 7.03p 6.76p 6.39p 11166
25/02/2015 6.76p 6.76p 6.76p 6.39p 0
24/02/2015 6.76p 6.76p 6.76p 6.39p 0
23/02/2015 6.76p 6.76p 6.76p 6.39p 0
20/02/2015 6.76p 6.76p 6.76p 6.39p 0
19/02/2015 6.76p 6.93p 6.76p 6.39p 3288
18/02/2015 6.71p 6.74p 6.53p 6.39p 39119
17/02/2015 6.53p 6.53p 6.53p 6.39p 3
16/02/2015 6.52p 6.57p 6.52p 6.39p 789
13/02/2015 6.59p 6.57p 6.57p 6.39p 0
12/02/2015 6.59p 6.57p 6.57p 6.39p 0
11/02/2015 6.59p 6.59p 6.57p 6.39p 909
10/02/2015 6.57p 6.57p 6.56p 6.39p 11022
09/02/2015 6.51p 6.61p 6.49p 6.39p 85541
06/02/2015 6.62p 6.63p 6.59p 6.39p 31755
05/02/2015 6.61p 6.63p 6.54p 6.39p 14660
04/02/2015 6.75p 6.76p 6.69p 6.39p 6489
03/02/2015 6.76p 6.78p 6.72p 6.39p 52571
02/02/2015 6.63p 6.72p 6.63p 6.39p 10982
30/01/2015 6.72p 6.89p 6.72p 6.39p 3828
29/01/2015 6.95p 6.95p 6.79p 6.39p 6863
28/01/2015 6.80p 6.91p 6.91p 6.39p 0
27/01/2015 6.80p 6.91p 6.80p 6.39p 25000
26/01/2015 6.91p 6.91p 6.91p 6.39p 15219
23/01/2015 6.72p 6.60p 6.60p 6.39p 0
22/01/2015 6.72p 6.74p 6.60p 6.39p 7821
21/01/2015 6.64p 6.64p 6.60p 6.39p 208
20/01/2015 6.60p 6.63p 6.60p 6.39p 870
19/01/2015 6.51p 6.51p 6.10p 6.39p 169
16/01/2015 6.30p 6.30p 6.10p 6.39p 4152
15/01/2015 6.32p 6.32p 6.10p 6.39p 7911
14/01/2015 6.29p 6.29p 6.10p 6.39p 24028
13/01/2015 6.28p 6.36p 6.10p 6.39p 11985
12/01/2015 6.37p 6.39p 6.10p 6.39p 1855
09/01/2015 6.30p 6.35p 6.10p 6.39p 19696
08/01/2015 6.34p 6.34p 6.10p 6.39p 442
07/01/2015 6.36p 6.36p 6.10p 6.39p 1122
06/01/2015 6.34p 6.39p 6.10p 6.39p 10018
05/01/2015 6.36p 6.36p 6.10p 6.39p 1903
02/01/2015 6.34p 6.34p 6.10p 6.39p 4418
31/12/2014 6.36p 6.10p 6.10p 6.39p 0
30/12/2014 6.36p 6.36p 6.10p 6.39p 463
29/12/2014 6.28p 6.30p 6.10p 6.39p 23805
24/12/2014 6.35p 6.10p 6.10p 6.39p 0
23/12/2014 6.35p 6.37p 6.10p 6.39p 397
22/12/2014 6.32p 6.36p 6.10p 6.39p 1847

*Close Price adjusted for both dividends and splits