Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
09/05/2017 15.48p 15.78p 15.42p 15.48p 696433
08/05/2017 15.39p 15.47p 15.11p 15.42p 242202
05/05/2017 15.48p 15.60p 15.22p 15.45p 183631
04/05/2017 14.59p 15.43p 14.59p 15.36p 1302557
03/05/2017 14.56p 14.64p 14.35p 14.54p 295170
02/05/2017 14.52p 14.76p 14.51p 14.52p 176431
28/04/2017 14.58p 14.64p 14.43p 14.58p 89294
27/04/2017 14.70p 14.71p 14.50p 14.69p 677819
26/04/2017 14.56p 14.90p 14.55p 14.87p 101566
25/04/2017 14.61p 14.73p 14.49p 14.61p 1491167
24/04/2017 14.47p 14.70p 14.34p 14.63p 362066
21/04/2017 13.89p 14.03p 13.78p 14.03p 620085
20/04/2017 13.83p 14.03p 13.83p 13.98p 440706
19/04/2017 13.66p 13.91p 13.66p 13.81p 483590
18/04/2017 13.32p 13.64p 13.06p 13.59p 567061
13/04/2017 13.22p 13.35p 13.17p 13.35p 168613
12/04/2017 13.31p 13.39p 13.09p 13.17p 708674
11/04/2017 13.35p 13.47p 13.10p 13.10p 69698
10/04/2017 13.53p 13.54p 13.32p 13.38p 858893
07/04/2017 13.48p 13.54p 13.37p 13.48p 139898
06/04/2017 13.19p 13.50p 13.16p 13.45p 394972
05/04/2017 13.33p 13.35p 13.21p 13.33p 216379
04/04/2017 13.24p 13.37p 13.13p 13.24p 178321
03/04/2017 13.35p 13.39p 13.22p 13.35p 266836
31/03/2017 13.46p 13.46p 13.29p 13.31p 150750
30/03/2017 13.34p 13.78p 13.34p 13.49p 78116
29/03/2017 13.10p 13.54p 13.06p 13.23p 140850
28/03/2017 13.07p 13.09p 12.85p 12.93p 422881
27/03/2017 13.07p 13.47p 12.98p 13.07p 472774
24/03/2017 13.18p 13.23p 13.08p 13.18p 302102
23/03/2017 13.13p 13.20p 13.06p 13.13p 140520
22/03/2017 12.86p 13.17p 12.81p 13.14p 380979
21/03/2017 13.14p 13.23p 12.89p 13.01p 302285
20/03/2017 13.35p 13.45p 13.07p 13.19p 967252
17/03/2017 14.10p 14.14p 13.47p 13.48p 11162000
16/03/2017 14.02p 14.07p 13.64p 13.82p 855731
15/03/2017 12.91p 13.90p 12.84p 13.81p 367731
14/03/2017 12.99p 13.03p 12.76p 12.85p 282609
13/03/2017 12.97p 13.04p 12.96p 12.97p 112843
10/03/2017 13.32p 13.36p 12.96p 13.03p 161123
09/03/2017 13.17p 13.28p 13.07p 13.17p 248824
08/03/2017 13.13p 13.23p 13.13p 13.13p 106939
07/03/2017 13.48p 13.48p 13.10p 13.19p 668182
06/03/2017 13.60p 13.68p 13.43p 13.45p 109058
03/03/2017 13.73p 13.81p 13.61p 13.73p 187858
02/03/2017 13.44p 13.73p 13.44p 13.58p 226560
01/03/2017 13.07p 13.51p 13.07p 13.38p 385834
28/02/2017 12.92p 13.12p 12.91p 13.06p 409163
27/02/2017 12.40p 12.88p 12.40p 12.82p 383259
24/02/2017 12.02p 12.35p 12.02p 12.28p 1033432
23/02/2017 11.81p 11.96p 11.75p 11.81p 438796
22/02/2017 11.90p 12.00p 11.60p 11.77p 391592
21/02/2017 11.95p 11.99p 11.85p 11.95p 408998
20/02/2017 11.89p 11.98p 11.77p 11.88p 1031603
17/02/2017 11.85p 11.86p 11.68p 11.81p 193885
16/02/2017 11.82p 11.97p 11.60p 11.91p 1326784
15/02/2017 11.99p 12.02p 11.75p 11.85p 468135
14/02/2017 11.91p 11.96p 11.83p 11.91p 137532
13/02/2017 11.85p 11.98p 11.78p 11.97p 652156
10/02/2017 12.06p 12.06p 11.75p 11.78p 177123
09/02/2017 11.88p 12.05p 11.78p 12.02p 1225007
08/02/2017 12.03p 12.12p 11.53p 11.90p 423868
07/02/2017 12.06p 12.15p 12.02p 12.06p 421887
06/02/2017 12.44p 12.47p 12.02p 12.05p 859549
03/02/2017 12.45p 12.60p 12.40p 12.47p 386853
02/02/2017 12.14p 12.50p 12.14p 12.41p 511278
01/02/2017 11.95p 12.40p 11.91p 12.32p 855307
31/01/2017 12.26p 12.31p 11.70p 11.81p 963468
30/01/2017 12.58p 12.58p 12.16p 12.19p 387295
27/01/2017 12.54p 12.67p 12.45p 12.54p 689060
26/01/2017 12.81p 12.84p 12.44p 12.54p 275757
25/01/2017 12.82p 13.04p 12.82p 12.97p 504999
24/01/2017 12.66p 12.85p 12.66p 12.81p 249881
23/01/2017 12.91p 13.02p 12.64p 12.77p 145501
20/01/2017 13.13p 13.13p 13.00p 13.13p 590755
19/01/2017 13.09p 13.14p 12.96p 13.09p 767544
18/01/2017 12.94p 13.08p 12.83p 12.94p 1787586
17/01/2017 12.83p 13.03p 12.78p 12.98p 334812
16/01/2017 12.92p 12.96p 12.78p 12.92p 109863
13/01/2017 13.16p 13.17p 12.93p 13.04p 103135
12/01/2017 13.44p 13.44p 13.03p 13.13p 694303
11/01/2017 13.54p 13.57p 13.42p 13.52p 80945
10/01/2017 13.47p 13.63p 13.39p 13.61p 105096
09/01/2017 13.68p 13.73p 13.32p 13.39p 90454
06/01/2017 13.66p 13.68p 13.55p 13.66p 102398
05/01/2017 13.52p 13.69p 13.51p 13.65p 236809
04/01/2017 13.44p 13.53p 13.36p 13.44p 474685
03/01/2017 13.43p 13.52p 13.39p 13.43p 222602
30/12/2016 13.29p 13.30p 13.06p 13.28p 241307
29/12/2016 13.40p 13.45p 13.27p 13.27p 83317
28/12/2016 13.49p 13.53p 13.42p 13.49p 58408
23/12/2016 13.35p 13.42p 13.35p 13.35p 4570
22/12/2016 13.46p 13.53p 13.27p 13.31p 92720
21/12/2016 13.48p 13.56p 13.39p 13.49p 140040
20/12/2016 13.35p 13.49p 13.35p 13.35p 823837
19/12/2016 13.35p 13.53p 13.34p 13.35p 191456
16/12/2016 13.52p 13.52p 13.29p 13.36p 436279
15/12/2016 13.23p 13.52p 13.23p 13.51p 262357
14/12/2016 13.16p 13.35p 13.15p 13.30p 111501
13/12/2016 13.20p 13.40p 13.18p 13.20p 230886
12/12/2016 13.34p 13.61p 13.20p 13.39p 665449
09/12/2016 13.67p 13.67p 13.30p 13.38p 437984
08/12/2016 13.47p 13.69p 13.37p 13.47p 476930
07/12/2016 13.31p 13.52p 13.10p 13.47p 1373764
06/12/2016 12.93p 13.10p 12.72p 13.02p 419401
05/12/2016 12.28p 12.88p 12.28p 12.82p 2170946
02/12/2016 12.15p 12.46p 12.01p 12.38p 1155181
01/12/2016 12.11p 12.26p 12.11p 12.26p 199734
30/11/2016 12.20p 12.35p 12.08p 12.19p 1022442
29/11/2016 11.94p 12.28p 11.94p 12.19p 247492
28/11/2016 12.04p 12.10p 11.88p 12.04p 57260
25/11/2016 12.09p 12.13p 12.04p 12.09p 77871
24/11/2016 12.19p 12.22p 11.95p 12.04p 382055
23/11/2016 12.05p 12.31p 11.88p 12.18p 292422
22/11/2016 11.95p 12.14p 11.94p 11.96p 783567
21/11/2016 11.77p 11.95p 11.55p 11.89p 687686
18/11/2016 12.17p 12.17p 11.66p 11.79p 733275
17/11/2016 12.40p 12.44p 12.15p 12.27p 112039
16/11/2016 12.30p 12.51p 12.23p 12.29p 885589
15/11/2016 12.33p 12.52p 12.19p 12.22p 394954
14/11/2016 12.22p 12.49p 12.14p 12.34p 803107
11/11/2016 12.16p 12.20p 11.91p 12.02p 151934
10/11/2016 11.61p 12.27p 11.61p 12.09p 1522266
09/11/2016 10.52p 11.59p 10.51p 11.52p 1245007
08/11/2016 10.63p 10.80p 10.63p 10.76p 446683
07/11/2016 10.52p 10.68p 10.47p 10.64p 158279
04/11/2016 10.40p 10.88p 10.03p 10.39p 1531664
03/11/2016 10.95p 10.95p 10.81p 10.82p 279327
02/11/2016 11.09p 11.09p 10.85p 10.95p 1285616
01/11/2016 11.12p 11.27p 11.10p 11.15p 130752
31/10/2016 11.05p 11.16p 11.01p 11.05p 335472
28/10/2016 11.06p 11.10p 10.95p 11.06p 141195
27/10/2016 11.07p 11.16p 10.92p 11.16p 489374
26/10/2016 11.05p 11.14p 10.98p 11.05p 488377
25/10/2016 11.30p 11.30p 10.98p 11.07p 319922
24/10/2016 11.34p 11.46p 11.23p 11.33p 242808
21/10/2016 11.26p 11.39p 11.17p 11.38p 398881
20/10/2016 10.91p 11.30p 10.90p 11.24p 828379
19/10/2016 10.77p 10.94p 10.77p 10.89p 327024
18/10/2016 10.62p 10.87p 10.55p 10.72p 706641
17/10/2016 10.25p 10.66p 10.25p 10.60p 354049
14/10/2016 9.98p 10.30p 9.98p 10.28p 253502
13/10/2016 10.00p 10.00p 9.86p 9.90p 211140
12/10/2016 10.03p 10.13p 9.97p 10.13p 1277134
11/10/2016 9.98p 10.15p 9.88p 10.15p 5034888
10/10/2016 9.92p 10.02p 9.76p 10.01p 102692
07/10/2016 10.07p 10.14p 9.85p 9.85p 1293247
06/10/2016 10.04p 10.04p 9.88p 9.92p 212480
05/10/2016 9.84p 10.05p 9.84p 10.02p 284836
04/10/2016 9.96p 10.08p 9.87p 9.96p 710846
03/10/2016 10.13p 10.13p 9.89p 10.00p 1136010
30/09/2016 9.88p 10.10p 9.74p 10.07p 1370329
29/09/2016 10.21p 10.23p 10.03p 10.09p 415950
28/09/2016 10.01p 10.15p 10.01p 10.11p 61197
27/09/2016 10.12p 10.12p 9.85p 9.90p 503136
26/09/2016 10.13p 10.15p 10.05p 10.13p 80109
23/09/2016 10.28p 10.30p 10.18p 10.28p 1564336
22/09/2016 10.32p 10.45p 10.30p 10.32p 782312
21/09/2016 10.21p 10.28p 10.17p 10.21p 1856852
20/09/2016 10.39p 10.39p 10.11p 10.16p 172394
19/09/2016 10.36p 10.48p 10.36p 10.47p 134221
16/09/2016 10.60p 10.60p 10.24p 10.32p 381727
15/09/2016 10.52p 10.66p 10.44p 10.52p 375289
14/09/2016 10.72p 10.72p 10.50p 10.57p 225573
13/09/2016 10.77p 10.83p 10.64p 10.64p 648306
12/09/2016 10.56p 10.72p 10.47p 10.66p 101026
09/09/2016 10.81p 10.81p 10.65p 10.69p 93784
08/09/2016 10.74p 10.84p 10.69p 10.74p 341312
07/09/2016 10.54p 10.77p 10.44p 10.77p 776364
06/09/2016 10.39p 10.62p 10.35p 10.42p 116759
05/09/2016 10.32p 10.39p 10.31p 10.32p 239632
02/09/2016 10.26p 10.31p 10.16p 10.23p 421905
01/09/2016 10.28p 10.32p 10.20p 10.28p 750766
31/08/2016 10.32p 10.33p 10.23p 10.32p 152497
30/08/2016 10.28p 10.37p 10.28p 10.28p 207924
26/08/2016 10.28p 10.36p 10.15p 10.27p 97751
25/08/2016 10.35p 10.35p 10.18p 10.23p 241957
24/08/2016 10.20p 10.57p 10.13p 10.40p 146524
23/08/2016 9.93p 10.32p 9.93p 10.24p 177747
22/08/2016 9.75p 9.94p 9.74p 9.85p 162865
19/08/2016 9.89p 9.89p 9.77p 9.79p 222898
18/08/2016 9.82p 9.94p 9.80p 9.94p 378118
17/08/2016 9.85p 9.85p 9.73p 9.76p 1020995
16/08/2016 10.08p 10.10p 9.86p 9.96p 175232
15/08/2016 10.13p 10.17p 10.06p 10.13p 0
12/08/2016 10.06p 10.17p 10.04p 10.17p 312836
11/08/2016 9.86p 10.08p 9.80p 10.06p 57072
10/08/2016 9.64p 9.88p 9.64p 9.85p 155151
09/08/2016 9.68p 9.72p 9.56p 9.66p 165831
08/08/2016 9.76p 9.81p 9.62p 9.66p 521768
05/08/2016 9.42p 9.65p 9.40p 9.63p 209149
04/08/2016 9.45p 9.58p 9.34p 9.34p 259492
03/08/2016 9.69p 9.69p 9.44p 9.48p 141200
02/08/2016 9.85p 9.85p 9.65p 9.75p 219997
01/08/2016 10.29p 10.35p 9.83p 9.85p 154992
29/07/2016 10.05p 10.32p 10.03p 10.18p 503153
28/07/2016 9.70p 10.10p 9.51p 9.94p 431866
27/07/2016 9.62p 9.81p 9.62p 9.63p 148328
26/07/2016 9.67p 9.67p 9.53p 9.65p 87561
25/07/2016 9.65p 9.74p 9.60p 9.65p 290658

*Close Price adjusted for both dividends and splits