Finmeccanica SPA (0ONG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Finmeccanica SPA

Date Open High Low Close* Volume
20/09/2019 11.18p 11.26p 11.03p 11.04p 91716
19/09/2019 11.15p 11.20p 11.00p 11.13p 280865
18/09/2019 11.37p 11.37p 11.04p 11.17p 929728
17/09/2019 11.65p 11.65p 11.28p 11.38p 291914
16/09/2019 11.74p 11.83p 11.51p 11.60p 182181
13/09/2019 11.76p 11.89p 11.67p 11.86p 192111
12/09/2019 11.72p 11.86p 11.65p 11.77p 344784
11/09/2019 11.55p 11.84p 11.48p 11.67p 537302
10/09/2019 11.40p 11.51p 11.30p 11.40p 279844
09/09/2019 11.35p 11.47p 11.27p 11.35p 194362
06/09/2019 11.25p 11.40p 11.11p 11.34p 401417
05/09/2019 11.34p 11.49p 11.13p 11.25p 308891
04/09/2019 11.14p 11.32p 11.12p 11.30p 166842
03/09/2019 11.26p 11.28p 10.93p 11.09p 241971
02/09/2019 11.15p 11.27p 11.12p 11.19p 159892
30/08/2019 11.17p 11.21p 11.06p 11.16p 194644
29/08/2019 10.86p 11.27p 10.76p 11.13p 693854
28/08/2019 10.63p 10.80p 10.51p 10.72p 685289
27/08/2019 10.10p 10.39p 9.97p 10.31p 232306
23/08/2019 10.21p 10.24p 9.99p 10.00p 91415
22/08/2019 10.28p 10.28p 10.12p 10.17p 197860
21/08/2019 10.01p 10.31p 10.01p 10.25p 109318
20/08/2019 10.16p 10.16p 9.96p 10.03p 200257
19/08/2019 10.18p 10.24p 10.06p 10.19p 93433
16/08/2019 9.81p 10.20p 9.75p 10.08p 192302
15/08/2019 10.14p 9.80p 9.80p 9.80p 0
14/08/2019 10.14p 10.16p 9.75p 9.80p 166899
13/08/2019 9.86p 10.18p 9.67p 10.12p 120443
12/08/2019 10.05p 10.14p 9.82p 9.84p 78079
09/08/2019 10.36p 10.36p 9.96p 10.02p 93015
08/08/2019 10.44p 10.47p 10.35p 10.44p 360750
07/08/2019 10.32p 10.47p 10.20p 10.40p 623737
06/08/2019 10.42p 10.43p 10.24p 10.26p 178781
05/08/2019 10.71p 10.71p 10.29p 10.52p 340543
02/08/2019 10.90p 10.93p 10.72p 10.77p 172772
01/08/2019 10.99p 11.11p 10.84p 11.08p 94079
31/07/2019 11.31p 11.45p 11.02p 11.10p 831424
30/07/2019 11.51p 11.52p 10.95p 11.09p 582287
29/07/2019 11.68p 11.84p 11.43p 11.47p 395954
26/07/2019 11.61p 11.77p 11.60p 11.66p 253530
25/07/2019 11.75p 11.84p 11.50p 11.61p 336464
24/07/2019 11.63p 11.72p 11.58p 11.64p 715864
23/07/2019 11.39p 11.65p 11.38p 11.55p 189326
22/07/2019 11.34p 11.44p 11.26p 11.31p 39528
19/07/2019 11.53p 11.64p 11.00p 11.39p 129587
18/07/2019 11.48p 11.59p 11.36p 11.50p 241334
17/07/2019 11.66p 11.75p 11.51p 11.54p 76774
16/07/2019 11.61p 11.69p 11.55p 11.59p 128046
15/07/2019 11.71p 11.84p 11.53p 11.59p 211062
12/07/2019 11.47p 11.72p 11.39p 11.69p 288937
11/07/2019 11.51p 11.56p 11.44p 11.50p 158513
10/07/2019 11.32p 11.55p 11.31p 11.44p 177516
09/07/2019 11.29p 11.36p 11.20p 11.35p 94649
08/07/2019 11.44p 11.52p 11.27p 11.32p 656915
05/07/2019 11.46p 11.48p 11.38p 11.47p 71558
04/07/2019 11.52p 11.55p 11.32p 11.40p 271953
03/07/2019 11.19p 11.55p 11.18p 11.52p 335095
02/07/2019 11.26p 11.32p 11.18p 11.18p 62529
01/07/2019 11.27p 11.34p 11.21p 11.26p 168781
28/06/2019 11.05p 11.15p 10.96p 11.05p 92380
27/06/2019 11.26p 11.34p 11.03p 11.14p 242241
26/06/2019 11.29p 11.35p 11.22p 11.28p 161638
25/06/2019 11.22p 11.31p 11.21p 11.24p 237815
24/06/2019 10.95p 11.31p 10.95p 11.27p 477675
21/06/2019 11.13p 11.30p 10.92p 10.93p 572824
20/06/2019 11.04p 11.25p 11.02p 11.18p 508250
19/06/2019 10.90p 11.05p 10.88p 11.02p 353741
18/06/2019 10.82p 10.96p 10.69p 10.94p 291505
17/06/2019 10.82p 10.84p 10.72p 10.80p 77049
14/06/2019 10.88p 10.95p 10.76p 10.76p 212800
13/06/2019 10.63p 10.90p 10.60p 10.86p 204580
12/06/2019 10.72p 10.74p 10.61p 10.65p 99434
11/06/2019 10.60p 10.82p 10.60p 10.76p 401668
10/06/2019 10.61p 10.66p 10.50p 10.60p 177791
07/06/2019 10.43p 10.63p 10.43p 10.56p 166015
06/06/2019 10.37p 10.72p 10.35p 10.46p 917972
05/06/2019 10.32p 10.52p 10.30p 10.41p 511130
04/06/2019 10.11p 10.42p 10.11p 10.37p 540580
03/06/2019 9.89p 10.18p 9.78p 10.16p 272507
31/05/2019 9.73p 9.96p 9.70p 9.94p 394977
30/05/2019 9.52p 9.87p 9.50p 9.80p 538671
29/05/2019 9.62p 9.65p 9.37p 9.41p 255111
28/05/2019 9.85p 9.85p 9.65p 9.74p 973659
24/05/2019 10.07p 10.17p 9.98p 10.12p 128432
23/05/2019 10.13p 10.22p 9.96p 10.03p 321935
22/05/2019 10.09p 10.28p 10.09p 10.20p 92749
21/05/2019 9.97p 10.16p 9.97p 10.10p 113303
20/05/2019 9.87p 10.07p 9.85p 9.94p 59870
17/05/2019 10.06p 10.09p 9.98p 10.06p 96169
16/05/2019 9.86p 10.04p 9.86p 9.98p 112373
15/05/2019 9.74p 9.84p 9.60p 9.75p 109329
14/05/2019 9.67p 9.76p 9.57p 9.68p 149154
13/05/2019 10.10p 10.10p 9.51p 9.68p 250028
10/05/2019 10.21p 10.30p 10.06p 10.06p 155994
09/05/2019 10.09p 10.47p 9.97p 10.13p 701818
08/05/2019 9.82p 10.02p 9.75p 9.76p 159316
07/05/2019 9.92p 9.99p 9.73p 9.82p 147952
03/05/2019 10.19p 10.22p 10.05p 10.08p 151297
02/05/2019 10.34p 10.34p 10.20p 10.23p 392129
01/05/2019 10.39p 10.39p 10.33p 10.33p 0
30/04/2019 10.44p 10.45p 10.28p 10.33p 88144
29/04/2019 10.53p 10.56p 10.39p 10.51p 113420
26/04/2019 10.55p 10.56p 10.48p 10.53p 108757
25/04/2019 10.52p 10.59p 10.49p 10.52p 31591
24/04/2019 10.64p 10.68p 10.53p 10.64p 44421
23/04/2019 10.62p 10.70p 10.56p 10.66p 70752
18/04/2019 10.67p 10.72p 10.59p 10.70p 123346
17/04/2019 10.68p 10.74p 10.63p 10.70p 248413
16/04/2019 10.69p 10.75p 10.61p 10.65p 163797
15/04/2019 10.52p 10.68p 10.52p 10.63p 155710
12/04/2019 10.24p 10.49p 10.20p 10.44p 455939
11/04/2019 10.21p 10.27p 10.15p 10.23p 93998
10/04/2019 10.26p 10.32p 10.15p 10.15p 74470
09/04/2019 10.43p 10.43p 10.22p 10.31p 235216
08/04/2019 10.47p 10.59p 10.47p 10.51p 45737
05/04/2019 10.52p 10.57p 10.47p 10.52p 243277
04/04/2019 10.47p 10.52p 10.44p 10.46p 380763
03/04/2019 10.42p 10.55p 10.42p 10.44p 29898
02/04/2019 10.42p 10.46p 10.28p 10.40p 28168
01/04/2019 10.44p 10.46p 10.42p 10.42p 220683
29/03/2019 10.34p 10.43p 10.27p 10.35p 38391
28/03/2019 10.13p 10.30p 10.10p 10.23p 190881
27/03/2019 10.29p 10.30p 10.03p 10.07p 367375
26/03/2019 10.14p 10.38p 10.13p 10.35p 277172
25/03/2019 10.04p 10.14p 9.99p 10.14p 180656
22/03/2019 10.41p 10.46p 10.05p 10.16p 1301223
21/03/2019 10.39p 10.48p 10.31p 10.40p 580716
20/03/2019 10.40p 10.46p 10.34p 10.38p 88051
19/03/2019 10.28p 10.47p 10.20p 10.38p 470919
18/03/2019 9.99p 10.43p 9.99p 10.26p 481844
15/03/2019 9.82p 10.04p 9.81p 9.96p 506154
14/03/2019 9.22p 9.86p 9.15p 9.64p 1452476
13/03/2019 8.74p 8.75p 8.60p 8.65p 18203
12/03/2019 8.68p 8.76p 8.54p 8.67p 92661
11/03/2019 8.51p 8.65p 8.48p 8.59p 55595
08/03/2019 8.57p 8.59p 8.35p 8.41p 58418
07/03/2019 8.77p 8.82p 8.65p 8.69p 36866
06/03/2019 8.75p 8.79p 8.67p 8.77p 99665
05/03/2019 8.72p 8.78p 8.72p 8.74p 38832
04/03/2019 8.87p 8.89p 8.70p 8.71p 84804
01/03/2019 8.91p 8.99p 8.84p 8.85p 50076
28/02/2019 8.92p 8.95p 8.88p 8.93p 8166
27/02/2019 8.90p 8.95p 8.82p 8.91p 60039
26/02/2019 8.85p 8.93p 8.81p 8.85p 10301
25/02/2019 8.81p 8.98p 8.81p 8.94p 31929
22/02/2019 8.66p 8.79p 8.66p 8.79p 40328
21/02/2019 8.94p 8.95p 8.58p 8.65p 54970
20/02/2019 8.84p 8.93p 8.84p 8.85p 50589
19/02/2019 8.94p 8.98p 8.76p 8.77p 53259
18/02/2019 8.93p 9.01p 8.92p 8.93p 152264
15/02/2019 8.74p 9.01p 8.74p 8.92p 101521
14/02/2019 8.92p 8.96p 8.80p 8.84p 149633
13/02/2019 8.80p 8.89p 8.76p 8.80p 190993
12/02/2019 8.73p 8.78p 8.65p 8.72p 163233
11/02/2019 8.63p 8.77p 8.61p 8.73p 164283
08/02/2019 8.51p 8.66p 8.49p 8.58p 126308
07/02/2019 8.79p 8.80p 8.53p 8.58p 258580
06/02/2019 8.73p 8.88p 8.70p 8.82p 288671
05/02/2019 8.68p 8.80p 8.60p 8.75p 313779
04/02/2019 8.55p 8.72p 8.53p 8.65p 834052
01/02/2019 8.44p 8.56p 8.40p 8.54p 275063
31/01/2019 8.37p 8.53p 8.36p 8.40p 499048
30/01/2019 8.33p 8.35p 8.08p 8.28p 686145
29/01/2019 8.29p 8.38p 8.25p 8.36p 341421
28/01/2019 8.24p 8.33p 8.19p 8.24p 264488
25/01/2019 8.23p 8.34p 8.20p 8.33p 447328
24/01/2019 7.97p 8.20p 7.92p 8.16p 701040
23/01/2019 7.95p 8.03p 7.86p 7.94p 70616
22/01/2019 8.04p 8.12p 7.95p 8.02p 198082
21/01/2019 7.88p 8.09p 7.86p 8.04p 649722
18/01/2019 7.68p 7.89p 7.68p 7.86p 469349
17/01/2019 7.60p 7.65p 7.50p 7.63p 249939
16/01/2019 7.51p 7.68p 7.51p 7.64p 247501
15/01/2019 7.81p 7.85p 7.47p 7.51p 348593
14/01/2019 7.93p 7.97p 7.76p 7.85p 144047
11/01/2019 8.03p 8.05p 7.94p 7.95p 70192
10/01/2019 8.00p 8.03p 7.89p 7.94p 232796
09/01/2019 8.02p 8.15p 7.99p 8.03p 261925
08/01/2019 7.84p 8.14p 7.84p 7.99p 417565
07/01/2019 7.87p 7.87p 7.70p 7.76p 169025
04/01/2019 7.55p 7.85p 7.55p 7.79p 155286
03/01/2019 7.63p 7.69p 7.47p 7.49p 121520
02/01/2019 7.62p 7.76p 7.46p 7.68p 114102
31/12/2018 7.66p 7.67p 7.66p 7.67p 0
28/12/2018 7.66p 7.71p 7.58p 7.67p 144249
27/12/2018 7.74p 7.74p 7.49p 7.58p 158548
24/12/2018 7.80p 7.80p 7.76p 7.76p 0
21/12/2018 7.90p 7.92p 7.71p 7.76p 283126
20/12/2018 8.15p 8.15p 7.98p 7.99p 157895
19/12/2018 8.15p 8.36p 8.15p 8.27p 175786
18/12/2018 7.97p 8.19p 7.97p 8.16p 57734
17/12/2018 8.17p 8.19p 7.96p 8.03p 71951
14/12/2018 8.15p 8.18p 8.06p 8.12p 31795
13/12/2018 8.30p 8.40p 8.14p 8.14p 77491
12/12/2018 8.21p 8.29p 8.14p 8.27p 40467
11/12/2018 8.12p 8.27p 8.05p 8.21p 29152
10/12/2018 8.25p 8.31p 8.05p 8.07p 67057
07/12/2018 8.37p 8.41p 8.23p 8.37p 61882
06/12/2018 8.57p 8.57p 8.22p 8.31p 29023
05/12/2018 8.67p 8.69p 8.59p 8.63p 24246

*Close Price adjusted for both dividends and splits