Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
07/10/2015 12.07p 12.07p 11.77p 11.93p 290555
06/10/2015 11.77p 12.10p 11.75p 12.02p 156658
05/10/2015 11.49p 11.76p 11.48p 11.73p 223408
02/10/2015 11.28p 11.50p 11.15p 11.41p 338977
01/10/2015 11.31p 11.44p 11.19p 11.19p 205702
30/09/2015 11.11p 11.29p 10.89p 11.27p 318307
29/09/2015 11.16p 11.39p 10.80p 10.89p 337714
28/09/2015 11.51p 11.59p 11.29p 11.39p 104834
25/09/2015 11.48p 11.69p 11.27p 11.49p 201413
24/09/2015 11.64p 11.64p 11.16p 11.27p 109869
23/09/2015 11.56p 11.75p 11.43p 11.65p 162059
22/09/2015 12.12p 12.12p 11.43p 11.57p 436086
21/09/2015 12.08p 12.28p 11.98p 12.22p 310492
18/09/2015 12.37p 12.37p 12.00p 12.11p 447860
17/09/2015 12.53p 12.53p 12.41p 12.53p 120705
16/09/2015 12.55p 12.68p 12.34p 12.41p 1943345
15/09/2015 12.46p 12.51p 12.29p 12.48p 458116
14/09/2015 12.61p 12.68p 12.34p 12.48p 198188
11/09/2015 11.94p 12.53p 11.69p 12.48p 172656
10/09/2015 11.85p 11.90p 11.77p 11.85p 19767
09/09/2015 12.06p 12.07p 11.81p 11.93p 196680
08/09/2015 11.75p 11.97p 11.72p 11.89p 38563
07/09/2015 11.89p 11.89p 11.63p 11.63p 104798
04/09/2015 12.09p 12.20p 11.68p 11.81p 149072
03/09/2015 11.90p 12.25p 11.88p 12.20p 148735
02/09/2015 11.88p 11.98p 11.74p 11.88p 47330
01/09/2015 11.98p 11.98p 11.73p 11.85p 76793
28/08/2015 11.95p 12.00p 11.69p 11.98p 66724
27/08/2015 11.85p 11.96p 11.79p 11.85p 44384
26/08/2015 11.74p 11.85p 11.47p 11.60p 740137
25/08/2015 11.31p 11.88p 11.19p 11.78p 138524
24/08/2015 11.12p 11.52p 11.06p 11.19p 794615
21/08/2015 11.34p 11.85p 11.34p 11.52p 272225
20/08/2015 12.34p 12.34p 11.83p 11.94p 109748
19/08/2015 12.37p 12.53p 12.24p 12.51p 143910
18/08/2015 12.72p 12.72p 12.32p 12.44p 266142
17/08/2015 12.62p 12.74p 12.55p 12.62p 23823
14/08/2015 12.71p 12.80p 12.41p 5.98p 129414
13/08/2015 12.64p 12.78p 12.61p 5.98p 61594
12/08/2015 12.92p 12.92p 12.39p 5.98p 372603
11/08/2015 13.16p 13.16p 12.88p 5.98p 74572
10/08/2015 13.23p 13.30p 13.14p 5.98p 15618
07/08/2015 13.36p 13.36p 13.18p 5.98p 122530
06/08/2015 13.55p 13.56p 13.16p 5.98p 72431
05/08/2015 13.36p 13.56p 13.36p 5.98p 55249
04/08/2015 13.40p 13.43p 13.14p 5.98p 106093
03/08/2015 13.12p 13.45p 13.12p 5.98p 243801
31/07/2015 13.15p 13.15p 13.03p 5.98p 308334
30/07/2015 12.75p 13.14p 12.75p 5.98p 31764
29/07/2015 12.70p 12.79p 12.63p 5.98p 255988
28/07/2015 12.47p 12.69p 12.46p 5.98p 90713
27/07/2015 12.66p 12.66p 12.28p 5.98p 584373
24/07/2015 12.82p 12.97p 12.71p 5.98p 62002
23/07/2015 13.02p 13.02p 12.69p 5.98p 169172
22/07/2015 12.84p 13.06p 12.82p 5.98p 42596
21/07/2015 13.20p 13.20p 12.79p 5.98p 685606
20/07/2015 12.80p 13.23p 12.80p 5.98p 622263
17/07/2015 12.78p 12.82p 12.66p 5.98p 79171
16/07/2015 12.44p 12.87p 12.44p 5.98p 250626
15/07/2015 12.04p 12.43p 12.04p 5.98p 759485
14/07/2015 11.91p 12.03p 11.89p 5.98p 739564
13/07/2015 11.89p 12.02p 11.84p 5.98p 82987
10/07/2015 11.64p 11.87p 11.60p 5.98p 208793
09/07/2015 11.27p 11.59p 11.18p 5.98p 192114
08/07/2015 10.73p 11.20p 10.66p 5.98p 220860
07/07/2015 11.11p 11.11p 10.64p 5.98p 35521
06/07/2015 10.89p 11.18p 10.89p 5.98p 905677
03/07/2015 11.23p 11.32p 11.07p 5.98p 16855
02/07/2015 11.63p 11.63p 11.15p 5.98p 277199
01/07/2015 11.35p 11.66p 11.28p 5.98p 496276
30/06/2015 11.26p 11.44p 11.22p 5.98p 453435
29/06/2015 11.22p 11.63p 11.22p 5.98p 648354
26/06/2015 11.86p 11.92p 11.73p 5.98p 287912
25/06/2015 11.64p 11.90p 11.64p 5.98p 199858
24/06/2015 11.70p 11.75p 11.60p 5.98p 15251
23/06/2015 11.74p 11.74p 11.62p 5.98p 675230
22/06/2015 11.51p 11.68p 11.38p 5.98p 213411
19/06/2015 11.02p 11.29p 10.96p 5.98p 502681
18/06/2015 10.90p 11.03p 10.60p 5.98p 723824
17/06/2015 11.15p 11.15p 10.81p 5.98p 392556
16/06/2015 11.35p 11.35p 11.02p 5.98p 359547
15/06/2015 11.66p 11.66p 11.41p 5.98p 794255
12/06/2015 11.72p 11.99p 11.72p 5.98p 721536
11/06/2015 11.81p 11.91p 11.55p 5.98p 43221
10/06/2015 11.74p 11.85p 11.53p 5.98p 193857
09/06/2015 11.73p 11.83p 11.57p 5.98p 1668115
08/06/2015 11.88p 11.89p 11.78p 5.98p 494423
05/06/2015 12.12p 12.12p 11.69p 5.98p 795336
04/06/2015 12.10p 12.32p 12.05p 5.98p 376519
03/06/2015 12.05p 12.32p 12.05p 5.98p 805460
02/06/2015 12.18p 12.18p 11.91p 5.98p 549214
01/06/2015 12.14p 12.21p 11.93p 5.98p 85288
29/05/2015 12.24p 12.35p 12.06p 5.98p 357101
28/05/2015 11.88p 12.26p 11.87p 5.98p 110322
27/05/2015 11.52p 11.97p 11.52p 5.98p 306181
26/05/2015 11.19p 11.49p 11.19p 5.98p 54649
22/05/2015 11.60p 11.69p 11.53p 5.98p 34821
21/05/2015 11.44p 11.61p 11.40p 5.98p 154063
20/05/2015 11.51p 11.53p 11.38p 5.98p 88039
19/05/2015 11.18p 11.52p 11.18p 5.98p 127164
18/05/2015 11.15p 11.18p 10.98p 5.98p 252594
15/05/2015 11.31p 11.31p 11.05p 5.98p 87784
14/05/2015 11.02p 11.28p 11.02p 5.98p 25526
13/05/2015 11.18p 11.32p 11.04p 5.98p 54706
12/05/2015 11.31p 11.32p 11.05p 5.98p 232169
11/05/2015 11.34p 11.45p 11.23p 5.98p 59764
08/05/2015 11.37p 11.47p 11.27p 5.98p 32033
07/05/2015 11.15p 11.20p 10.90p 5.98p 303936
06/05/2015 10.94p 11.35p 10.94p 5.98p 691996
05/05/2015 11.22p 11.47p 10.82p 5.98p 135396
01/05/2015 11.44p 11.45p 11.30p 5.98p 0
30/04/2015 11.19p 11.45p 11.09p 5.98p 129675
29/04/2015 11.75p 11.75p 11.20p 5.98p 28838
28/04/2015 11.86p 11.86p 11.64p 5.98p 45685
27/04/2015 11.82p 11.94p 11.69p 5.98p 43006
24/04/2015 11.10p 11.77p 11.10p 5.98p 547800
23/04/2015 11.44p 11.44p 10.96p 5.98p 218587
22/04/2015 11.52p 11.59p 11.30p 5.98p 320020
21/04/2015 11.59p 11.78p 11.44p 5.98p 388625
20/04/2015 11.38p 11.45p 11.33p 5.98p 32867
17/04/2015 11.63p 11.68p 11.33p 5.98p 118808
16/04/2015 11.81p 11.85p 11.59p 5.98p 118804
15/04/2015 11.69p 11.86p 11.68p 5.98p 73384
14/04/2015 11.81p 11.81p 11.55p 5.98p 192656
13/04/2015 11.81p 11.88p 11.72p 5.98p 110398
10/04/2015 11.73p 11.88p 11.65p 5.98p 42137
09/04/2015 11.57p 11.73p 11.57p 5.98p 14806
08/04/2015 11.51p 11.52p 11.37p 5.98p 29412
07/04/2015 11.52p 11.52p 11.38p 5.98p 96480
02/04/2015 11.39p 11.44p 11.27p 5.98p 327107
01/04/2015 11.03p 11.43p 10.94p 5.98p 45135
31/03/2015 11.10p 11.15p 10.98p 5.98p 145480
30/03/2015 11.12p 11.17p 11.05p 5.98p 79010
27/03/2015 11.06p 11.21p 11.02p 5.98p 272035
26/03/2015 11.09p 11.09p 10.72p 5.98p 621182
25/03/2015 11.38p 11.50p 11.10p 5.98p 353657
24/03/2015 11.33p 11.49p 11.33p 5.98p 14834
23/03/2015 11.41p 11.41p 11.20p 5.98p 86752
20/03/2015 11.47p 11.50p 11.33p 5.98p 288177
19/03/2015 11.36p 11.60p 11.32p 5.98p 341515
18/03/2015 11.54p 11.64p 11.09p 5.98p 220947
17/03/2015 11.98p 11.98p 11.55p 5.98p 279402
16/03/2015 11.86p 12.03p 11.78p 5.98p 379125
13/03/2015 11.87p 11.96p 11.73p 5.98p 39623
12/03/2015 11.93p 11.93p 11.70p 5.98p 215019
11/03/2015 11.40p 11.92p 11.40p 5.98p 30890
10/03/2015 10.99p 11.36p 10.99p 5.98p 194896
09/03/2015 10.85p 11.00p 10.85p 5.98p 256300
06/03/2015 10.91p 10.92p 10.83p 5.98p 20662
05/03/2015 10.97p 10.97p 10.82p 5.98p 155563
04/03/2015 10.93p 10.94p 10.78p 5.98p 142314
03/03/2015 10.86p 10.98p 10.75p 5.98p 95096
02/03/2015 10.84p 10.88p 10.65p 5.98p 412485
27/02/2015 10.83p 10.90p 10.73p 5.98p 368323
26/02/2015 10.85p 10.86p 10.67p 5.98p 299757
25/02/2015 10.86p 10.92p 10.81p 5.98p 368785
24/02/2015 11.26p 11.41p 10.64p 5.98p 444096
23/02/2015 10.60p 10.97p 10.53p 5.98p 183876
20/02/2015 10.23p 10.33p 10.23p 5.98p 64587
19/02/2015 10.30p 10.30p 10.19p 5.98p 40926
18/02/2015 10.21p 10.32p 10.17p 5.98p 114738
17/02/2015 10.13p 10.26p 10.13p 5.98p 16230
16/02/2015 10.24p 10.28p 10.11p 5.98p 212105
13/02/2015 10.36p 10.38p 10.20p 5.98p 469104
12/02/2015 10.16p 10.36p 10.16p 5.98p 1386347
11/02/2015 10.22p 10.24p 10.10p 5.98p 52921
10/02/2015 9.99p 10.27p 9.99p 5.98p 126367
09/02/2015 10.16p 10.16p 9.92p 5.98p 568315
06/02/2015 10.03p 10.23p 10.03p 5.98p 62374
05/02/2015 9.84p 10.07p 9.84p 5.98p 60470
04/02/2015 9.75p 9.97p 9.75p 5.98p 69100
03/02/2015 9.72p 9.83p 9.64p 5.98p 103807
02/02/2015 9.73p 9.79p 9.51p 5.98p 369541
30/01/2015 9.69p 9.83p 9.32p 5.98p 1436403
29/01/2015 9.26p 9.58p 9.26p 5.98p 224549
28/01/2015 9.37p 9.38p 9.17p 5.98p 1167254
27/01/2015 9.16p 9.19p 8.95p 5.98p 328100
26/01/2015 9.01p 9.17p 8.94p 5.98p 70406
23/01/2015 8.97p 9.08p 8.96p 5.98p 125507
22/01/2015 8.70p 8.94p 8.70p 5.98p 29786
21/01/2015 8.59p 8.69p 8.41p 5.98p 175182
20/01/2015 8.52p 8.65p 8.52p 5.98p 232179
19/01/2015 8.51p 8.62p 8.42p 5.98p 28965
16/01/2015 8.12p 8.50p 8.12p 5.98p 93227
15/01/2015 7.96p 8.24p 7.86p 5.98p 261906
14/01/2015 7.81p 7.99p 7.80p 5.98p 114008
13/01/2015 7.76p 7.93p 7.72p 5.98p 131703
12/01/2015 7.72p 7.85p 7.68p 5.98p 98282
09/01/2015 7.76p 7.87p 7.65p 5.98p 38739
08/01/2015 7.55p 7.88p 7.55p 5.98p 179270
07/01/2015 7.38p 7.54p 7.30p 5.98p 87828
06/01/2015 7.43p 7.47p 7.25p 5.98p 728645
05/01/2015 7.67p 7.71p 7.39p 5.98p 36650
02/01/2015 7.82p 7.84p 7.66p 5.98p 23365
31/12/2014 7.74p 7.77p 7.70p 5.98p 0
30/12/2014 7.72p 7.82p 7.72p 5.98p 7870
29/12/2014 7.86p 7.86p 7.64p 5.98p 113622
24/12/2014 7.85p 7.88p 7.85p 5.98p 0
23/12/2014 7.77p 7.85p 7.74p 5.98p 162609
22/12/2014 7.92p 7.92p 7.66p 5.98p 201471

*Close Price adjusted for both dividends and splits