Banco Popolare SC (0MAK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Popolare SC

Date Open High Low Close* Volume
02/06/2014 17.11p 17.36p 16.70p 17.11p 0
30/05/2014 17.11p 17.36p 16.70p 17.11p 0
29/05/2014 17.11p 17.36p 16.70p 17.11p 0
28/05/2014 17.11p 17.36p 16.70p 17.11p 0
27/05/2014 17.11p 17.36p 16.70p 17.11p 0
23/05/2014 17.11p 17.36p 16.70p 17.11p 0
22/05/2014 17.11p 17.36p 16.70p 17.11p 0
21/05/2014 17.11p 17.36p 16.70p 17.11p 0
20/05/2014 17.11p 17.36p 16.70p 17.11p 0
19/05/2014 17.11p 17.36p 16.70p 17.11p 0
16/05/2014 17.11p 17.36p 16.70p 17.11p 0
15/05/2014 17.11p 17.36p 16.70p 17.11p 0
14/05/2014 17.11p 17.36p 16.70p 17.11p 0
13/05/2014 17.11p 17.36p 16.70p 17.11p 0
12/05/2014 17.11p 17.36p 16.70p 17.11p 0
09/05/2014 17.11p 17.36p 16.70p 17.11p 0
08/05/2014 17.11p 17.36p 16.70p 17.11p 0
07/05/2014 17.11p 17.36p 16.70p 17.11p 0
06/05/2014 17.11p 17.36p 16.70p 17.11p 0
02/05/2014 17.11p 17.36p 16.70p 17.11p 0
01/05/2014 17.11p 17.36p 16.70p 17.11p 0
30/04/2014 17.11p 17.36p 16.70p 17.11p 0
29/04/2014 17.11p 17.36p 16.70p 17.11p 0
28/04/2014 17.11p 17.36p 16.70p 17.11p 0
25/04/2014 17.11p 17.36p 16.70p 17.11p 0
24/04/2014 17.11p 17.36p 16.70p 17.11p 0
23/04/2014 17.11p 17.36p 16.70p 17.11p 0
22/04/2014 17.11p 17.36p 16.70p 17.11p 0
17/04/2014 17.11p 17.36p 16.70p 17.11p 0
16/04/2014 17.11p 17.36p 16.70p 17.11p 0
15/04/2014 17.11p 17.36p 16.70p 17.11p 0
14/04/2014 17.11p 17.36p 16.70p 17.11p 0
11/04/2014 17.11p 17.36p 16.70p 17.11p 0
10/04/2014 17.11p 17.36p 16.70p 17.11p 0
09/04/2014 17.11p 17.36p 16.70p 17.11p 0
08/04/2014 17.11p 17.36p 16.70p 17.11p 0
07/04/2014 17.11p 17.36p 16.70p 17.11p 0
04/04/2014 17.11p 17.36p 16.70p 17.11p 0
03/04/2014 17.11p 17.36p 16.70p 17.11p 0
02/04/2014 17.11p 17.36p 16.70p 17.11p 0
01/04/2014 17.11p 17.36p 16.70p 17.11p 0
31/03/2014 17.11p 17.36p 16.70p 17.11p 0
28/03/2014 17.11p 17.36p 16.70p 17.11p 0
27/03/2014 17.11p 17.36p 16.70p 17.11p 0
26/03/2014 17.11p 17.36p 16.70p 17.11p 0
25/03/2014 17.11p 17.36p 16.70p 17.11p 0
24/03/2014 17.11p 17.36p 16.70p 17.11p 0
21/03/2014 17.11p 17.36p 16.70p 17.11p 0
20/03/2014 17.11p 17.36p 16.70p 17.11p 0
19/03/2014 17.11p 17.36p 16.70p 17.11p 0
18/03/2014 17.11p 17.36p 16.70p 17.11p 0
17/03/2014 17.11p 17.36p 16.70p 17.11p 0
14/03/2014 17.11p 17.36p 16.70p 17.11p 0
13/03/2014 17.11p 17.36p 16.70p 17.11p 0
12/03/2014 17.11p 17.36p 16.70p 17.11p 0
11/03/2014 17.11p 17.36p 16.70p 17.11p 0
10/03/2014 8.97p 17.36p 16.70p 17.30p 0
07/03/2014 1.70p 1.72p 1.67p 1.72p 515542
06/03/2014 1.75p 1.76p 1.70p 1.72p 1206494
05/03/2014 1.71p 1.77p 1.69p 1.74p 249927
04/03/2014 1.63p 1.74p 1.63p 1.72p 1221192
03/03/2014 1.56p 1.65p 1.56p 1.58p 5998351
28/02/2014 1.52p 1.60p 1.52p 1.57p 1011504
27/02/2014 1.52p 1.53p 1.47p 1.53p 99305
26/02/2014 1.51p 1.54p 1.51p 1.53p 127513
25/02/2014 1.45p 1.50p 1.45p 1.49p 1083844
24/02/2014 1.41p 1.46p 1.41p 1.44p 205004
21/02/2014 1.43p 1.43p 1.43p 1.43p 389
20/02/2014 1.41p 1.43p 1.40p 1.43p 212741
19/02/2014 1.47p 1.47p 1.42p 1.43p 938875
18/02/2014 1.50p 1.50p 1.46p 1.47p 1137242
17/02/2014 1.49p 1.49p 1.45p 1.49p 448862
14/02/2014 1.41p 1.48p 1.38p 1.46p 2084203
13/02/2014 1.38p 1.42p 1.37p 1.40p 414316
12/02/2014 1.36p 1.41p 1.28p 1.37p 2441811
11/02/2014 1.26p 1.37p 1.26p 1.36p 1136613
10/02/2014 1.26p 1.28p 1.26p 1.26p 520805
07/02/2014 1.25p 1.28p 1.25p 1.25p 3232045
06/02/2014 1.23p 1.25p 1.22p 1.25p 341575
05/02/2014 1.22p 1.22p 1.19p 1.22p 1447128
04/02/2014 1.20p 1.22p 1.18p 1.21p 1828153
03/02/2014 1.26p 1.29p 1.20p 1.21p 5197277
31/01/2014 1.26p 1.27p 1.24p 1.26p 360074
30/01/2014 1.22p 1.28p 1.22p 1.25p 836915
29/01/2014 1.25p 1.25p 1.22p 1.22p 206680
28/01/2014 1.32p 1.32p 1.23p 1.24p 8160997
27/01/2014 1.51p 1.51p 1.29p 1.31p 2560594
24/01/2014 1.55p 1.55p 1.49p 1.51p 102439
23/01/2014 1.58p 1.59p 1.54p 1.55p 523380
22/01/2014 1.62p 1.62p 1.55p 1.57p 2474727
21/01/2014 1.64p 1.64p 1.61p 1.61p 1215167
20/01/2014 1.65p 1.65p 1.59p 1.63p 106222
17/01/2014 1.70p 1.70p 1.64p 1.66p 659835
16/01/2014 1.76p 1.76p 1.69p 1.70p 1992635
15/01/2014 1.68p 1.75p 1.68p 1.74p 1434110
14/01/2014 1.63p 1.70p 1.63p 1.66p 4122767
13/01/2014 1.65p 1.69p 1.63p 1.66p 3248174
10/01/2014 1.64p 1.64p 1.59p 1.62p 2430286
09/01/2014 1.59p 1.64p 1.58p 1.62p 407015
08/01/2014 1.54p 1.60p 1.53p 1.56p 682363
07/01/2014 1.46p 1.53p 1.46p 1.53p 843589
06/01/2014 1.40p 1.46p 1.40p 1.45p 16144
03/01/2014 1.38p 1.41p 1.38p 1.40p 328939
02/01/2014 1.40p 1.41p 1.37p 1.38p 32423
31/12/2013 1.40p 1.40p 1.39p 1.40p 0
30/12/2013 1.40p 1.40p 1.39p 1.39p 13806
27/12/2013 1.40p 1.40p 1.39p 1.40p 10439
24/12/2013 1.38p 1.39p 1.38p 1.38p 0
23/12/2013 1.38p 1.39p 1.38p 1.39p 9790
20/12/2013 1.39p 1.39p 1.37p 1.38p 465112
19/12/2013 1.39p 1.39p 1.38p 1.39p 635391
18/12/2013 1.35p 1.37p 1.35p 1.36p 409182
17/12/2013 1.36p 1.37p 1.34p 1.34p 110915
16/12/2013 1.33p 1.37p 1.33p 1.36p 130833
13/12/2013 1.36p 1.36p 1.33p 1.33p 166654
12/12/2013 1.38p 1.38p 1.33p 1.35p 58511
11/12/2013 1.39p 1.40p 1.38p 1.38p 64172
10/12/2013 1.37p 1.39p 1.37p 1.39p 45438
09/12/2013 1.36p 1.39p 1.36p 1.37p 438477
06/12/2013 1.34p 1.36p 1.32p 1.35p 40219
05/12/2013 1.35p 1.39p 1.32p 1.33p 764216
04/12/2013 1.38p 1.38p 1.33p 1.35p 139354
03/12/2013 1.39p 1.39p 1.35p 1.37p 46828
02/12/2013 1.40p 1.41p 1.37p 1.38p 932399
29/11/2013 1.40p 1.42p 1.38p 1.40p 1197268
28/11/2013 1.37p 1.42p 1.37p 1.41p 27079
27/11/2013 1.35p 1.39p 1.30p 1.37p 2342237
26/11/2013 1.27p 1.31p 1.24p 1.29p 3542074
25/11/2013 1.33p 1.33p 1.27p 1.28p 878003
22/11/2013 1.35p 1.35p 1.32p 1.34p 2538177
21/11/2013 1.33p 1.35p 1.31p 1.35p 134375
20/11/2013 1.35p 1.35p 1.33p 1.33p 35395
19/11/2013 1.35p 1.38p 1.35p 1.35p 2689381
18/11/2013 1.29p 1.37p 1.29p 1.36p 2158495
15/11/2013 1.30p 1.32p 1.29p 1.29p 280983
14/11/2013 1.38p 1.38p 1.28p 1.30p 178677
13/11/2013 1.40p 1.40p 1.34p 1.37p 283860
12/11/2013 1.43p 1.43p 1.42p 1.43p 197616
11/11/2013 1.39p 1.43p 1.39p 1.43p 297733
08/11/2013 1.36p 1.41p 1.36p 1.39p 115278
07/11/2013 1.41p 1.43p 1.35p 1.36p 945167
06/11/2013 1.41p 1.41p 1.39p 1.41p 152053
05/11/2013 1.42p 1.42p 1.39p 1.41p 1117251
04/11/2013 1.44p 1.44p 1.42p 1.43p 219155
01/11/2013 1.45p 1.47p 1.43p 1.43p 265597
31/10/2013 1.45p 1.47p 1.45p 1.45p 192569
30/10/2013 1.44p 1.48p 1.42p 1.45p 74911
29/10/2013 1.40p 1.45p 1.40p 1.45p 138190
28/10/2013 1.43p 1.43p 1.36p 1.39p 349502
25/10/2013 1.45p 1.45p 1.41p 1.42p 244318
24/10/2013 1.43p 1.47p 1.43p 1.46p 318836
23/10/2013 1.49p 1.49p 1.42p 1.45p 415944
22/10/2013 1.51p 1.53p 1.50p 1.51p 218180
21/10/2013 1.48p 1.50p 1.45p 1.50p 147120
18/10/2013 1.50p 1.50p 1.47p 1.48p 735216
17/10/2013 1.49p 1.49p 1.47p 1.49p 484782
16/10/2013 1.47p 1.49p 1.47p 1.49p 2109094
15/10/2013 1.48p 1.48p 1.46p 1.46p 249649
14/10/2013 1.42p 1.47p 1.42p 1.46p 1275292
11/10/2013 1.44p 1.44p 1.39p 1.42p 195564
10/10/2013 1.40p 1.46p 1.08p 1.45p 1343739
09/10/2013 1.31p 1.39p 1.08p 1.39p 577240
08/10/2013 1.32p 1.33p 1.08p 1.31p 256000
07/10/2013 1.26p 1.31p 1.08p 1.31p 89739
04/10/2013 1.20p 1.26p 1.08p 1.26p 405417
03/10/2013 1.20p 1.21p 1.08p 1.21p 395135
02/10/2013 1.16p 1.21p 1.08p 1.21p 1706664
01/10/2013 1.09p 1.20p 1.08p 1.16p 63598
30/09/2013 1.08p 1.20p 1.08p 1.08p 256054
27/09/2013 1.16p 1.20p 1.12p 1.15p 249
26/09/2013 1.20p 1.20p 1.12p 1.20p 49355
25/09/2013 1.20p 1.20p 1.12p 1.20p 170762
24/09/2013 1.16p 1.20p 1.12p 1.20p 37212
23/09/2013 1.16p 1.18p 1.12p 1.15p 51949
20/09/2013 1.16p 1.18p 1.12p 1.15p 72346
19/09/2013 1.16p 1.18p 1.12p 1.15p 98794
18/09/2013 1.15p 1.16p 1.12p 1.15p 107887
17/09/2013 1.13p 1.15p 1.12p 1.15p 29966
16/09/2013 1.14p 1.15p 1.12p 1.15p 132991
13/09/2013 1.13p 1.18p 0.98p 1.15p 283203
12/09/2013 1.11p 1.18p 0.98p 1.15p 156315
11/09/2013 1.10p 1.18p 0.98p 1.10p 301113
10/09/2013 1.10p 1.18p 0.98p 1.10p 213088
09/09/2013 1.09p 1.18p 0.98p 1.10p 56395
06/09/2013 1.07p 1.18p 0.98p 1.10p 16767
05/09/2013 1.08p 1.18p 0.98p 1.10p 31163
04/09/2013 1.09p 1.18p 0.98p 1.10p 902954
03/09/2013 1.10p 1.18p 0.98p 1.10p 117102
02/09/2013 1.09p 1.18p 0.98p 1.10p 35921
30/08/2013 1.10p 1.18p 0.98p 1.10p 343768
29/08/2013 1.10p 1.18p 0.98p 1.10p 290285
28/08/2013 1.05p 1.18p 0.98p 1.10p 1585598
27/08/2013 1.05p 1.18p 0.98p 1.04p 122570
23/08/2013 1.13p 1.18p 0.98p 1.13p 36993
22/08/2013 1.08p 1.18p 0.98p 1.13p 155287
21/08/2013 1.08p 1.18p 0.98p 1.07p 68352
20/08/2013 1.11p 1.18p 0.98p 1.07p 1475827
19/08/2013 1.17p 1.18p 0.98p 1.12p 59844
16/08/2013 1.13p 1.18p 0.98p 1.17p 236740
15/08/2013 1.12p 1.14p 0.98p 1.12p 0

*Close Price adjusted for both dividends and splits