Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
20/02/2018 9.07p 9.18p 8.84p 9.10p 139502
19/02/2018 9.09p 9.13p 8.97p 9.03p 75721
16/02/2018 8.99p 9.08p 8.95p 9.01p 45767
15/02/2018 8.89p 9.08p 8.82p 8.88p 134588
14/02/2018 8.45p 8.84p 8.41p 8.73p 266307
13/02/2018 8.66p 8.73p 8.40p 8.45p 506956
12/02/2018 8.84p 8.91p 8.64p 8.70p 302187
09/02/2018 8.72p 8.84p 8.63p 8.71p 319163
08/02/2018 9.01p 9.05p 8.81p 8.82p 421867
07/02/2018 9.01p 9.06p 8.89p 8.98p 512986
06/02/2018 8.90p 8.95p 8.78p 8.92p 931786
05/02/2018 9.41p 9.42p 9.15p 9.16p 1067275
02/02/2018 9.91p 9.92p 9.63p 9.69p 442154
01/02/2018 9.78p 9.93p 9.73p 9.87p 930445
31/01/2018 9.84p 9.93p 9.51p 9.65p 2018169
30/01/2018 11.27p 11.43p 9.78p 9.97p 2538962
29/01/2018 11.18p 11.35p 11.17p 11.31p 378387
26/01/2018 10.91p 11.21p 10.85p 11.11p 574030
25/01/2018 10.94p 10.99p 10.80p 10.86p 282976
24/01/2018 11.15p 11.17p 10.95p 11.04p 142848
23/01/2018 11.35p 11.37p 11.10p 11.10p 110263
22/01/2018 11.27p 11.32p 11.23p 11.26p 16049
19/01/2018 11.27p 11.35p 11.17p 11.27p 88436
18/01/2018 11.39p 11.39p 11.13p 11.24p 90631
17/01/2018 11.29p 11.44p 11.21p 11.25p 227960
16/01/2018 11.02p 11.26p 11.02p 11.04p 217409
15/01/2018 10.89p 11.05p 10.87p 11.00p 111686
12/01/2018 10.88p 10.91p 10.85p 10.89p 56505
11/01/2018 10.90p 10.91p 10.83p 10.88p 74013
10/01/2018 10.80p 10.97p 10.75p 10.93p 93932
09/01/2018 10.60p 10.81p 10.59p 10.74p 350240
08/01/2018 10.43p 10.68p 10.40p 10.58p 546514
05/01/2018 10.40p 10.49p 10.25p 10.39p 588814
04/01/2018 10.13p 10.39p 10.09p 10.31p 835724
03/01/2018 10.11p 10.13p 10.02p 10.08p 270938
02/01/2018 9.95p 10.07p 9.82p 10.06p 318809
29/12/2017 10.01p 10.01p 9.92p 10.01p 98914
28/12/2017 10.03p 10.06p 9.98p 10.03p 387255
27/12/2017 9.90p 10.02p 9.90p 10.00p 218950
22/12/2017 10.01p 10.02p 9.89p 9.89p 168099
21/12/2017 10.01p 10.04p 9.95p 9.98p 86252
20/12/2017 10.23p 10.26p 10.01p 10.04p 562010
19/12/2017 10.23p 10.34p 10.15p 10.21p 602350
18/12/2017 9.98p 10.22p 9.95p 10.16p 294336
15/12/2017 9.87p 9.93p 9.81p 9.87p 289805
14/12/2017 10.01p 10.03p 9.89p 9.91p 879375
13/12/2017 10.07p 10.19p 9.99p 10.02p 540956
12/12/2017 10.06p 10.09p 9.93p 10.02p 839017
11/12/2017 10.27p 10.38p 10.00p 10.13p 722124
08/12/2017 10.02p 10.07p 9.98p 10.02p 234112
07/12/2017 9.96p 10.05p 9.88p 9.93p 391265
06/12/2017 9.79p 9.99p 9.71p 9.92p 653902
05/12/2017 9.86p 9.91p 9.80p 9.85p 339731
04/12/2017 10.02p 10.04p 9.81p 9.90p 471214
01/12/2017 10.09p 10.10p 9.87p 9.87p 486646
30/11/2017 10.05p 10.19p 9.58p 10.12p 494902
29/11/2017 10.22p 10.24p 9.99p 10.03p 323717
28/11/2017 10.22p 10.24p 10.09p 10.11p 81514
27/11/2017 10.38p 10.44p 10.22p 10.27p 283241
24/11/2017 10.52p 10.61p 10.36p 10.42p 339310
23/11/2017 10.59p 10.72p 10.51p 10.61p 71535
22/11/2017 10.43p 10.76p 10.38p 10.59p 734678
21/11/2017 10.06p 10.34p 10.03p 10.24p 523176
20/11/2017 10.14p 10.20p 10.02p 10.10p 209846
17/11/2017 10.31p 10.39p 10.03p 10.15p 420055
16/11/2017 10.66p 10.66p 10.13p 10.19p 508705
15/11/2017 10.11p 10.60p 10.08p 10.50p 772731
14/11/2017 10.68p 10.71p 10.06p 10.13p 457251
13/11/2017 11.18p 13.52p 10.48p 10.68p 741485
10/11/2017 11.27p 12.08p 11.06p 11.07p 1454826
09/11/2017 14.31p 14.31p 13.76p 14.07p 665818
08/11/2017 14.52p 14.56p 14.14p 14.23p 361152
07/11/2017 14.82p 14.82p 14.47p 14.47p 104629
06/11/2017 14.77p 14.86p 14.75p 14.78p 378144
03/11/2017 14.88p 15.05p 14.73p 14.85p 157310
02/11/2017 14.98p 14.99p 14.79p 14.79p 60801
01/11/2017 14.90p 15.08p 14.90p 14.94p 176117
31/10/2017 14.77p 14.96p 14.77p 14.81p 109000
30/10/2017 14.93p 15.01p 14.71p 14.76p 141317
27/10/2017 15.26p 15.26p 14.90p 15.01p 311819
26/10/2017 15.22p 15.32p 15.03p 15.27p 236060
25/10/2017 15.07p 15.38p 14.99p 15.38p 178706
24/10/2017 15.05p 15.19p 15.00p 15.06p 90736
23/10/2017 14.94p 15.09p 14.85p 14.95p 620069
20/10/2017 14.73p 15.08p 14.63p 14.98p 193704
19/10/2017 15.04p 15.06p 14.51p 14.72p 600882
18/10/2017 15.07p 15.10p 14.96p 15.10p 116963
17/10/2017 15.28p 15.28p 15.04p 15.11p 26812
16/10/2017 15.15p 15.27p 15.14p 15.15p 83944
13/10/2017 15.24p 15.39p 15.05p 15.22p 120450
12/10/2017 15.30p 15.45p 15.13p 15.28p 672126
11/10/2017 15.44p 15.56p 15.22p 15.22p 247181
10/10/2017 15.54p 15.70p 15.51p 15.51p 162441
09/10/2017 15.60p 15.80p 15.51p 15.51p 141755
06/10/2017 15.48p 15.80p 15.46p 15.80p 175427
05/10/2017 15.60p 15.77p 15.58p 15.62p 162804
04/10/2017 15.76p 15.89p 15.44p 15.58p 100367
03/10/2017 15.91p 16.05p 15.74p 15.74p 118414
02/10/2017 15.89p 16.01p 15.72p 15.88p 377393
29/09/2017 15.97p 16.10p 15.66p 15.79p 436870
28/09/2017 15.88p 16.06p 15.84p 16.06p 46817
27/09/2017 15.67p 15.84p 15.67p 15.84p 329718
26/09/2017 15.39p 15.71p 15.39p 15.71p 203543
25/09/2017 15.34p 15.49p 15.34p 15.49p 390910
22/09/2017 15.35p 15.50p 15.31p 15.35p 566194
21/09/2017 15.31p 15.44p 15.19p 15.31p 238113
20/09/2017 15.19p 15.34p 15.08p 15.19p 80091
19/09/2017 15.11p 15.28p 15.01p 15.11p 27676
18/09/2017 14.99p 15.14p 14.93p 15.14p 94161
15/09/2017 14.73p 14.93p 14.73p 14.93p 216853
14/09/2017 14.76p 14.92p 14.76p 14.76p 321110
13/09/2017 14.81p 14.98p 14.80p 14.81p 197235
12/09/2017 14.80p 14.90p 14.76p 14.80p 241703
11/09/2017 14.76p 14.88p 14.74p 14.76p 127224
08/09/2017 14.57p 14.74p 14.56p 14.74p 489900
07/09/2017 14.73p 14.88p 14.56p 14.56p 139768
06/09/2017 14.77p 14.95p 14.77p 14.77p 84204
05/09/2017 14.86p 15.03p 14.71p 14.86p 444632
04/09/2017 14.26p 15.03p 14.23p 15.03p 184197
01/09/2017 14.23p 14.35p 14.23p 14.23p 73561
31/08/2017 14.07p 14.24p 14.07p 14.24p 115018
30/08/2017 14.11p 14.23p 13.98p 14.11p 41506
29/08/2017 14.14p 14.46p 13.98p 13.98p 153267
25/08/2017 14.46p 14.59p 14.46p 14.46p 88947
24/08/2017 14.48p 14.48p 14.32p 14.48p 174507
23/08/2017 14.32p 14.48p 14.23p 14.48p 75663
22/08/2017 14.39p 14.49p 14.23p 14.23p 134027
21/08/2017 14.31p 14.45p 14.31p 14.31p 185332
18/08/2017 14.35p 14.55p 14.35p 14.35p 49739
17/08/2017 14.63p 14.77p 14.47p 14.47p 134651
16/08/2017 14.43p 14.74p 14.43p 14.74p 456662
15/08/2017 14.48p 14.52p 14.35p 14.50p 0
14/08/2017 14.35p 14.52p 14.20p 14.52p 303249
11/08/2017 14.38p 14.55p 14.20p 14.20p 26855
10/08/2017 14.57p 14.73p 14.30p 14.43p 34600
09/08/2017 14.41p 14.60p 14.41p 14.57p 518635
08/08/2017 14.59p 14.73p 14.42p 14.42p 102405
07/08/2017 14.71p 14.85p 14.53p 14.56p 154580
04/08/2017 14.53p 14.65p 14.53p 14.53p 180312
03/08/2017 14.56p 14.69p 14.38p 14.53p 345626
02/08/2017 14.74p 14.90p 14.58p 14.58p 167531
01/08/2017 14.74p 14.88p 14.71p 14.74p 201146
31/07/2017 15.05p 15.18p 14.71p 14.71p 299995
28/07/2017 15.32p 15.51p 15.01p 15.01p 36880
27/07/2017 15.32p 15.48p 15.16p 15.29p 136228
26/07/2017 15.49p 15.65p 15.32p 15.32p 101872
25/07/2017 15.03p 15.52p 15.03p 15.52p 109551
24/07/2017 15.08p 15.22p 14.89p 15.06p 115254
21/07/2017 15.27p 15.44p 15.11p 15.11p 72784
20/07/2017 15.38p 15.53p 15.21p 15.21p 288321
19/07/2017 15.43p 15.54p 15.11p 15.27p 154798
18/07/2017 15.47p 15.67p 15.47p 15.47p 34992
17/07/2017 15.63p 15.74p 15.46p 15.63p 115464
14/07/2017 15.19p 15.52p 15.19p 15.52p 208023
13/07/2017 15.23p 15.40p 15.06p 15.23p 43896
12/07/2017 15.13p 15.28p 15.02p 15.28p 140330
11/07/2017 15.02p 15.17p 14.97p 15.02p 371324
10/07/2017 14.97p 15.08p 14.92p 14.97p 160161
07/07/2017 15.09p 15.23p 14.92p 14.92p 83666
06/07/2017 14.94p 15.08p 14.84p 14.94p 156886
05/07/2017 14.67p 14.99p 14.58p 14.84p 216358
04/07/2017 14.58p 14.77p 14.54p 14.58p 57488
03/07/2017 14.55p 14.70p 14.47p 14.54p 207890
30/06/2017 14.58p 14.70p 14.42p 14.57p 524756
29/06/2017 15.10p 15.19p 14.43p 14.61p 381568
28/06/2017 14.88p 15.06p 14.69p 14.86p 390486
27/06/2017 15.13p 15.27p 14.77p 14.92p 407024
26/06/2017 15.39p 15.55p 15.24p 15.24p 106630
23/06/2017 15.44p 15.56p 15.15p 15.26p 154023
22/06/2017 15.51p 15.69p 15.48p 15.51p 0
21/06/2017 15.15p 15.48p 15.15p 15.48p 0
20/06/2017 15.70p 15.84p 15.03p 15.21p 0
19/06/2017 15.69p 15.84p 15.53p 15.53p 0
16/06/2017 15.46p 15.68p 15.30p 15.64p 251510
15/06/2017 15.67p 15.67p 15.29p 15.34p 45112
14/06/2017 15.74p 15.84p 15.68p 15.74p 306213
13/06/2017 15.65p 15.85p 15.61p 15.67p 157977
12/06/2017 15.97p 15.99p 15.43p 15.54p 196774
09/06/2017 15.95p 16.06p 15.86p 15.93p 128688
08/06/2017 15.59p 15.92p 15.59p 15.91p 20344
07/06/2017 15.76p 15.82p 15.58p 15.59p 26584
06/06/2017 15.56p 15.79p 15.38p 15.71p 46890
05/06/2017 15.79p 15.80p 15.61p 15.62p 15152
02/06/2017 15.93p 15.98p 15.76p 15.76p 282679
01/06/2017 15.72p 15.94p 15.70p 15.87p 601122
31/05/2017 15.59p 15.86p 15.59p 15.75p 467765
30/05/2017 15.16p 15.65p 15.07p 15.65p 148531
26/05/2017 15.13p 15.57p 15.12p 15.45p 104875
25/05/2017 15.26p 15.27p 15.00p 15.22p 109565
24/05/2017 14.95p 15.19p 14.90p 15.11p 67084
23/05/2017 14.87p 15.03p 14.86p 15.02p 296077
22/05/2017 15.18p 15.18p 14.82p 14.85p 516548
19/05/2017 15.03p 15.30p 15.02p 15.18p 174383
18/05/2017 14.77p 14.94p 14.49p 14.87p 532913
17/05/2017 15.48p 15.48p 14.84p 14.97p 336030
16/05/2017 15.55p 15.73p 15.43p 15.58p 332957
15/05/2017 15.72p 15.78p 15.43p 15.55p 469569
12/05/2017 15.82p 15.82p 15.58p 15.64p 421454
11/05/2017 15.51p 15.87p 15.46p 15.82p 629465
10/05/2017 15.33p 15.55p 15.33p 15.49p 385886

*Close Price adjusted for both dividends and splits