Banco Popolare SC (0MAK) Share Price

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

Date Open High Low Close* Volume
14/08/2013 1.10p 1.14p 0.98p 1.12p 196790
13/08/2013 1.08p 1.09p 0.98p 1.08p 84377
12/08/2013 1.04p 1.08p 0.98p 1.08p 303631
09/08/2013 1.04p 1.05p 0.98p 1.02p 76701
08/08/2013 1.03p 1.04p 0.98p 1.02p 176031
07/08/2013 0.99p 1.02p 0.98p 1.02p 122630
06/08/2013 0.99p 0.99p 0.98p 0.98p 121764
05/08/2013 0.98p 0.99p 0.98p 0.98p 130367
02/08/2013 0.99p 1.02p 0.92p 0.98p 34913
01/08/2013 0.97p 1.02p 0.92p 0.98p 7388
31/07/2013 0.98p 1.02p 0.92p 0.98p 868682
30/07/2013 0.98p 1.02p 0.92p 0.98p 388633
29/07/2013 1.01p 1.02p 0.92p 0.98p 211009
26/07/2013 1.01p 1.02p 0.92p 1.02p 99040
25/07/2013 1.02p 1.02p 0.92p 1.02p 114733
24/07/2013 1.02p 1.02p 0.92p 1.02p 298978
23/07/2013 0.99p 1.02p 0.92p 1.02p 271739
22/07/2013 0.99p 0.99p 0.99p 0.99p 265423
19/07/2013 0.99p 0.99p 0.88p 0.99p 76923
18/07/2013 0.91p 0.99p 0.88p 0.99p 269459
17/07/2013 0.90p 0.93p 0.88p 0.92p 81152
16/07/2013 0.90p 0.93p 0.88p 0.92p 248263
15/07/2013 0.90p 0.93p 0.88p 0.92p 540
12/07/2013 0.91p 0.93p 0.88p 0.92p 13507
11/07/2013 0.90p 0.93p 0.88p 0.92p 1405
10/07/2013 0.91p 0.93p 0.88p 0.88p 50522
09/07/2013 0.93p 0.93p 0.92p 0.93p 90240
08/07/2013 0.93p 0.93p 0.92p 0.93p 132558
05/07/2013 0.92p 0.93p 0.92p 0.93p 14342
04/07/2013 0.90p 0.96p 0.89p 0.90p 28534
03/07/2013 0.90p 0.96p 0.89p 0.90p 2340
02/07/2013 0.91p 0.96p 0.90p 0.90p 9760
01/07/2013 0.93p 0.96p 0.90p 0.90p 13529
28/06/2013 0.94p 0.96p 0.90p 0.94p 1684117
27/06/2013 0.91p 0.96p 0.91p 0.94p 618413
26/06/2013 0.90p 0.92p 0.90p 0.90p 217747
25/06/2013 0.94p 0.94p 0.90p 0.94p 118963
24/06/2013 0.93p 0.93p 0.90p 0.91p 1501514
21/06/2013 0.98p 0.98p 0.93p 0.95p 675932
20/06/2013 0.99p 0.99p 0.96p 0.99p 89562
19/06/2013 1.00p 1.01p 0.99p 0.99p 689671
18/06/2013 1.00p 1.02p 0.99p 0.99p 1574701
17/06/2013 0.99p 1.01p 0.98p 0.99p 1875749
14/06/2013 1.00p 1.02p 0.98p 0.99p 374377
13/06/2013 0.98p 1.02p 0.96p 0.99p 513741
12/06/2013 1.03p 1.03p 0.99p 0.99p 86857
11/06/2013 1.06p 1.06p 1.01p 1.03p 688065
10/06/2013 1.07p 1.08p 1.04p 1.08p 179759
07/06/2013 1.06p 1.08p 1.04p 1.08p 993625
06/06/2013 1.12p 1.12p 1.05p 1.08p 437437
05/06/2013 1.13p 1.14p 1.11p 1.13p 394419
04/06/2013 1.15p 1.16p 1.13p 1.13p 305876
03/06/2013 1.17p 1.17p 1.13p 1.13p 147486
31/05/2013 1.20p 1.20p 1.15p 1.20p 11320904
30/05/2013 1.19p 1.21p 1.18p 1.20p 2175192
29/05/2013 1.18p 1.21p 1.17p 1.20p 432725
28/05/2013 1.19p 1.20p 1.17p 1.20p 2409434
24/05/2013 1.20p 1.21p 1.15p 1.20p 1286885
23/05/2013 1.19p 1.22p 1.19p 1.20p 1196293
22/05/2013 1.25p 1.26p 1.23p 1.26p 1711542
21/05/2013 1.26p 1.28p 1.23p 1.26p 512358
20/05/2013 1.26p 1.28p 1.25p 1.26p 220428
17/05/2013 1.22p 1.26p 1.22p 1.26p 470365
16/05/2013 1.19p 1.21p 1.15p 1.20p 1007448
15/05/2013 1.20p 1.21p 1.18p 1.20p 721741
14/05/2013 1.21p 1.21p 1.19p 1.20p 8214924
13/05/2013 1.21p 1.22p 1.18p 1.20p 2104195
10/05/2013 1.19p 1.21p 1.19p 1.20p 1525749
09/05/2013 1.19p 1.20p 1.16p 1.20p 584743
08/05/2013 1.16p 1.21p 1.16p 1.20p 333177
07/05/2013 1.09p 1.17p 1.09p 1.15p 436943
03/05/2013 1.09p 1.11p 1.07p 1.11p 367662
02/05/2013 1.10p 1.11p 1.07p 1.11p 1805615
01/05/2013 1.11p 1.13p 1.09p 1.10p 0
30/04/2013 1.11p 1.13p 1.09p 1.11p 584109
29/04/2013 1.10p 1.12p 1.10p 1.11p 89413
26/04/2013 1.11p 1.11p 1.07p 1.11p 5882467
25/04/2013 1.11p 1.13p 1.11p 1.11p 3448272
24/04/2013 1.12p 1.14p 1.09p 1.11p 389814
23/04/2013 1.11p 1.13p 1.08p 1.11p 6609349
22/04/2013 1.10p 1.11p 1.08p 1.11p 1820212
19/04/2013 0.97p 1.06p 0.97p 1.03p 254022
18/04/2013 0.96p 0.99p 0.95p 0.95p 1124963
17/04/2013 0.96p 0.97p 0.95p 0.95p 2699900
16/04/2013 0.96p 0.97p 0.95p 0.95p 132324
15/04/2013 0.98p 0.98p 0.94p 0.95p 766831
12/04/2013 1.01p 1.01p 0.96p 1.00p 1047576
11/04/2013 1.01p 1.02p 0.99p 1.02p 625505
10/04/2013 0.93p 1.02p 0.93p 1.02p 6767582
09/04/2013 0.93p 0.94p 0.92p 0.93p 455334
08/04/2013 0.97p 0.97p 0.93p 0.93p 329742
05/04/2013 0.92p 0.95p 0.90p 0.93p 1036423
04/04/2013 0.93p 0.95p 0.90p 0.93p 959611
03/04/2013 0.98p 0.98p 0.92p 0.93p 283329
02/04/2013 0.99p 0.99p 0.95p 0.99p 89776
28/03/2013 0.96p 1.01p 0.96p 0.99p 1123840
27/03/2013 0.99p 0.99p 0.95p 0.95p 1001383
26/03/2013 1.03p 1.03p 0.98p 0.99p 946135
25/03/2013 1.09p 1.10p 1.00p 1.04p 1005510
22/03/2013 1.09p 1.10p 1.08p 1.09p 778880
21/03/2013 1.09p 1.11p 1.09p 1.09p 2236450
20/03/2013 1.08p 1.09p 1.05p 1.09p 2043314
19/03/2013 1.09p 1.11p 1.04p 1.09p 4082727
18/03/2013 1.09p 1.09p 1.05p 1.09p 2933608
15/03/2013 1.08p 1.12p 1.08p 1.09p 1078540
14/03/2013 1.08p 1.09p 1.03p 1.09p 1180375
13/03/2013 1.12p 1.12p 1.06p 1.09p 2557794
12/03/2013 1.16p 1.16p 1.12p 1.13p 183674
11/03/2013 1.18p 1.19p 1.14p 1.19p 224926
08/03/2013 1.17p 1.19p 1.16p 1.19p 1808754
07/03/2013 1.18p 1.19p 1.15p 1.19p 705439
06/03/2013 1.19p 1.20p 1.17p 1.19p 262310
05/03/2013 1.22p 1.24p 1.18p 1.19p 377436
04/03/2013 1.23p 1.26p 1.21p 1.26p 924230
01/03/2013 1.27p 1.28p 1.23p 1.26p 438720
28/02/2013 1.28p 1.30p 1.26p 1.26p 425849
27/02/2013 1.29p 1.29p 1.25p 1.26p 696255
26/02/2013 1.43p 1.43p 1.28p 1.32p 3449
25/02/2013 1.38p 1.43p 1.38p 1.43p 839
22/02/2013 1.37p 1.39p 1.37p 1.37p 6809
21/02/2013 1.42p 1.42p 1.37p 1.37p 5773
20/02/2013 1.44p 1.44p 1.42p 1.44p 0
19/02/2013 1.42p 1.44p 1.42p 1.44p 12659
18/02/2013 1.42p 1.44p 1.39p 1.44p 0
15/02/2013 1.43p 1.44p 1.39p 1.44p 195766
14/02/2013 1.44p 1.45p 1.38p 1.44p 0
13/02/2013 1.40p 1.45p 1.38p 1.44p 0
12/02/2013 1.39p 1.42p 1.38p 1.38p 51500
11/02/2013 1.39p 1.40p 1.38p 1.38p 0
08/02/2013 1.38p 1.39p 1.38p 1.38p 0
07/02/2013 1.39p 1.39p 1.38p 1.38p 2360
06/02/2013 1.43p 1.43p 1.38p 1.38p 354836
05/02/2013 1.43p 1.44p 1.42p 1.44p 12992
04/02/2013 1.52p 1.52p 1.44p 1.44p 5160
01/02/2013 1.51p 1.55p 1.51p 1.51p 86502
31/01/2013 1.53p 1.53p 1.49p 1.49p 30468
30/01/2013 1.57p 1.57p 1.53p 1.56p 0
29/01/2013 1.56p 1.56p 1.54p 1.56p 49288
28/01/2013 1.53p 1.56p 1.53p 1.53p 12342
25/01/2013 1.53p 1.53p 1.53p 1.53p 16900
24/01/2013 1.48p 1.53p 1.45p 1.53p 11924
23/01/2013 1.52p 1.52p 1.50p 1.51p 70000
22/01/2013 1.51p 1.53p 1.50p 1.51p 0
21/01/2013 1.51p 1.53p 1.50p 1.51p 0
18/01/2013 1.51p 1.53p 1.50p 1.51p 212612
17/01/2013 1.49p 1.51p 1.49p 1.51p 113766
16/01/2013 1.52p 1.52p 1.47p 1.51p 222811
15/01/2013 1.51p 1.52p 1.51p 1.51p 32400
14/01/2013 1.53p 1.58p 1.50p 1.51p 0
11/01/2013 1.52p 1.53p 1.50p 1.50p 5154
10/01/2013 1.50p 1.50p 1.48p 1.50p 11375
09/01/2013 1.45p 1.50p 1.43p 1.50p 1045000
08/01/2013 1.37p 1.43p 1.37p 1.43p 1045000
07/01/2013 1.33p 1.37p 1.33p 1.37p 37500
04/01/2013 1.31p 1.32p 1.31p 1.32p 2535
03/01/2013 1.31p 1.32p 1.30p 1.32p 59743
02/01/2013 1.28p 1.32p 1.23p 1.32p 0
31/12/2012 1.26p 1.26p 1.23p 1.26p 0
28/12/2012 1.26p 1.26p 1.23p 1.26p 0
27/12/2012 1.25p 1.26p 1.23p 1.26p 0
24/12/2012 1.25p 1.26p 1.23p 1.26p 0
21/12/2012 1.26p 1.26p 1.24p 1.26p 762557
20/12/2012 1.25p 1.27p 1.25p 1.26p 2325
19/12/2012 1.22p 1.26p 1.18p 1.26p 0
18/12/2012 1.18p 1.23p 1.18p 1.21p 3750
17/12/2012 1.14p 1.18p 1.14p 1.17p 104305
14/12/2012 1.14p 1.14p 1.13p 1.13p 0
13/12/2012 1.13p 1.14p 1.13p 1.13p 44334
12/12/2012 1.09p 1.13p 1.09p 1.13p 174473
11/12/2012 1.08p 1.09p 1.07p 1.08p 0
10/12/2012 1.08p 1.08p 1.07p 1.08p 78400
07/12/2012 1.16p 1.17p 1.14p 1.17p 8636
06/12/2012 1.18p 1.18p 1.17p 1.17p 0
05/12/2012 1.17p 1.17p 1.17p 1.17p 142000
04/12/2012 1.13p 1.17p 1.12p 1.17p 0
03/12/2012 1.13p 1.16p 1.12p 1.12p 49200
30/11/2012 1.13p 1.14p 1.09p 1.12p 0
29/11/2012 1.09p 1.14p 1.09p 1.12p 42147
28/11/2012 1.12p 1.14p 1.07p 1.07p 0
27/11/2012 1.13p 1.14p 1.13p 1.13p 27480
26/11/2012 1.13p 1.14p 1.12p 1.13p 0
23/11/2012 1.13p 1.14p 1.12p 1.13p 0
22/11/2012 1.13p 1.13p 1.12p 1.13p 0
21/11/2012 1.12p 1.13p 1.12p 1.13p 80900
20/11/2012 1.13p 1.13p 1.11p 1.13p 1030960
19/11/2012 1.12p 1.13p 1.10p 1.13p 0
16/11/2012 1.13p 1.13p 1.10p 1.13p 59610
15/11/2012 1.13p 1.15p 1.13p 1.13p 0
14/11/2012 1.14p 1.15p 1.13p 1.13p 5415
13/11/2012 1.13p 1.25p 1.12p 1.13p 0
12/11/2012 1.16p 1.25p 1.13p 1.13p 0
09/11/2012 1.17p 1.25p 1.16p 1.17p 0
08/11/2012 1.22p 1.25p 1.17p 1.17p 0
07/11/2012 1.25p 1.25p 1.22p 1.24p 0

*Close Price adjusted for both dividends and splits