Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
07/03/2014 7.02p 7.05p 6.95p 7.00p 12597
06/03/2014 7.07p 7.07p 6.94p 7.00p 194452
05/03/2014 7.07p 7.12p 6.99p 7.05p 42752
04/03/2014 7.02p 7.16p 6.99p 7.16p 136431
03/03/2014 7.00p 7.06p 6.91p 6.99p 88463
28/02/2014 6.96p 7.18p 6.96p 7.13p 121023
27/02/2014 7.17p 7.17p 6.74p 6.95p 250789
26/02/2014 7.15p 7.17p 7.05p 7.16p 81821
25/02/2014 7.23p 7.23p 7.09p 7.19p 204168
24/02/2014 7.23p 7.23p 7.16p 7.22p 88025
21/02/2014 7.20p 7.23p 7.03p 7.20p 115716
20/02/2014 7.17p 7.19p 7.06p 7.19p 159295
19/02/2014 7.32p 7.32p 7.17p 7.23p 521529
18/02/2014 7.39p 7.39p 7.30p 7.32p 26569
17/02/2014 7.19p 7.37p 7.19p 7.36p 60020
14/02/2014 7.05p 7.29p 7.03p 7.18p 196945
13/02/2014 6.78p 6.91p 6.72p 6.82p 83276
12/02/2014 6.79p 6.93p 6.79p 6.80p 16454
11/02/2014 6.66p 6.77p 6.66p 6.74p 34096
10/02/2014 6.70p 6.70p 6.60p 6.64p 278927
07/02/2014 6.50p 6.64p 6.50p 6.52p 40902
06/02/2014 6.47p 6.60p 6.47p 6.50p 67857
05/02/2014 6.32p 6.49p 6.32p 6.45p 742742
04/02/2014 6.27p 6.41p 6.24p 6.34p 358864
03/02/2014 6.57p 6.57p 6.31p 6.31p 819630
31/01/2014 6.64p 6.66p 6.48p 6.56p 1411459
30/01/2014 6.48p 6.64p 6.48p 6.55p 15260
29/01/2014 6.53p 6.68p 6.30p 6.51p 496412
28/01/2014 6.40p 6.61p 6.40p 6.49p 121817
27/01/2014 6.36p 6.37p 6.13p 6.28p 432945
24/01/2014 6.59p 6.59p 6.32p 6.42p 523630
23/01/2014 6.46p 6.67p 6.46p 6.53p 64014
22/01/2014 6.55p 6.68p 6.43p 6.50p 40530
21/01/2014 6.32p 6.66p 6.24p 6.48p 125562
20/01/2014 6.32p 6.38p 6.22p 6.26p 61385
17/01/2014 6.22p 6.46p 6.20p 6.33p 391796
16/01/2014 6.27p 6.36p 6.14p 6.19p 231194
15/01/2014 5.81p 6.32p 5.81p 6.30p 731499
14/01/2014 5.67p 5.86p 5.67p 5.76p 227236
13/01/2014 5.70p 5.77p 5.70p 5.73p 290442
10/01/2014 5.72p 5.74p 5.69p 5.70p 44276
09/01/2014 5.65p 5.70p 5.63p 5.68p 124957
08/01/2014 5.64p 5.72p 5.59p 5.63p 230767
07/01/2014 5.63p 5.69p 5.57p 5.66p 168491
06/01/2014 5.51p 5.64p 5.49p 5.59p 135386
03/01/2014 5.47p 5.55p 5.47p 5.51p 139454
02/01/2014 5.52p 5.57p 5.43p 5.45p 331095
31/12/2013 5.47p 5.53p 5.42p 5.47p 15506
30/12/2013 5.49p 5.53p 5.49p 5.49p 18245
27/12/2013 5.49p 5.50p 5.45p 5.48p 4006
24/12/2013 5.42p 5.44p 5.39p 5.42p 0
23/12/2013 5.43p 5.44p 5.39p 5.44p 3108
20/12/2013 5.28p 5.47p 5.28p 5.33p 77522
19/12/2013 5.22p 5.32p 5.22p 5.26p 92332
18/12/2013 5.14p 5.21p 5.14p 5.18p 51457
17/12/2013 5.18p 5.20p 5.11p 5.13p 19031
16/12/2013 5.09p 5.19p 5.02p 5.19p 28488
13/12/2013 5.09p 5.10p 5.02p 5.10p 6889
12/12/2013 5.14p 5.14p 5.01p 5.08p 347026
11/12/2013 5.16p 5.26p 5.13p 5.15p 86543
10/12/2013 5.10p 5.21p 5.10p 5.18p 30794
09/12/2013 5.03p 5.16p 5.01p 5.08p 9382
06/12/2013 4.95p 4.99p 4.87p 4.99p 153467
05/12/2013 5.09p 5.09p 4.94p 4.94p 220500
04/12/2013 5.10p 5.10p 4.98p 5.10p 20813
03/12/2013 5.20p 5.20p 5.05p 5.09p 59014
02/12/2013 5.27p 5.34p 5.22p 5.22p 40273
29/11/2013 5.28p 5.41p 5.28p 5.28p 137522
28/11/2013 5.26p 5.37p 5.26p 5.29p 45931
27/11/2013 5.25p 5.34p 5.25p 5.26p 67620
26/11/2013 5.29p 5.32p 5.16p 5.24p 118835
25/11/2013 5.33p 5.33p 5.24p 5.31p 84336
22/11/2013 5.28p 5.31p 5.19p 5.31p 58913
21/11/2013 5.29p 5.31p 5.26p 5.30p 51528
20/11/2013 5.34p 5.34p 5.23p 5.29p 70264
19/11/2013 5.51p 5.63p 5.36p 5.36p 153807
18/11/2013 5.25p 5.50p 5.25p 5.47p 60205
15/11/2013 5.17p 5.31p 5.09p 5.23p 101375
14/11/2013 5.32p 5.32p 5.11p 5.17p 154981
13/11/2013 5.31p 5.38p 5.25p 5.30p 730610
12/11/2013 5.07p 5.45p 5.01p 5.33p 550609
11/11/2013 5.07p 5.09p 5.05p 5.07p 603922
08/11/2013 5.39p 5.39p 5.00p 5.09p 990026
07/11/2013 5.49p 5.57p 5.41p 5.43p 120263
06/11/2013 5.47p 5.57p 5.47p 5.50p 270393
05/11/2013 5.42p 5.49p 5.33p 5.44p 413911
04/11/2013 5.38p 5.41p 5.34p 5.40p 48786
01/11/2013 5.39p 5.39p 5.30p 5.36p 383525
31/10/2013 5.55p 5.59p 5.38p 5.41p 306860
30/10/2013 5.68p 5.70p 5.57p 5.57p 26178
29/10/2013 5.56p 5.73p 5.56p 5.70p 36999
28/10/2013 5.55p 5.61p 5.47p 5.54p 74479
25/10/2013 5.55p 5.56p 5.45p 5.56p 315245
24/10/2013 5.52p 5.62p 5.43p 5.55p 157417
23/10/2013 5.72p 5.79p 5.57p 5.57p 102031
22/10/2013 5.74p 5.80p 5.72p 5.72p 180628
21/10/2013 5.70p 5.84p 5.63p 5.63p 53653
18/10/2013 5.68p 5.74p 5.64p 5.70p 162015
17/10/2013 5.66p 5.66p 5.60p 5.63p 36467
16/10/2013 5.55p 5.67p 5.49p 5.67p 344948
15/10/2013 5.61p 5.64p 5.47p 5.54p 174588
14/10/2013 5.63p 5.63p 5.53p 5.57p 2135574
11/10/2013 5.88p 5.88p 5.58p 5.59p 722221
10/10/2013 5.75p 5.90p 3.88p 5.90p 583970
09/10/2013 5.45p 5.68p 3.88p 5.68p 604440
08/10/2013 5.43p 5.45p 3.88p 5.41p 459099
07/10/2013 5.25p 5.41p 3.88p 5.41p 1005183
04/10/2013 5.20p 5.31p 3.88p 5.21p 66921
03/10/2013 5.10p 5.31p 3.88p 5.21p 1348588
02/10/2013 4.70p 5.03p 3.88p 5.00p 730338
01/10/2013 4.43p 4.73p 3.88p 4.72p 351872
30/09/2013 4.42p 4.73p 3.88p 4.40p 59907
27/09/2013 4.71p 4.73p 3.88p 4.73p 33188
26/09/2013 4.72p 4.73p 3.88p 4.73p 44094
25/09/2013 4.71p 4.73p 3.88p 4.73p 144078
24/09/2013 4.72p 4.73p 3.88p 4.73p 198212
23/09/2013 4.53p 4.73p 3.88p 4.73p 957938
20/09/2013 4.46p 4.53p 3.88p 4.53p 467347
19/09/2013 4.53p 4.53p 3.88p 4.53p 275144
18/09/2013 4.37p 4.53p 3.88p 4.53p 14779
17/09/2013 4.33p 4.43p 3.88p 4.31p 270895
16/09/2013 4.35p 4.43p 3.88p 4.31p 280020
13/09/2013 4.37p 4.43p 3.88p 4.31p 567542
12/09/2013 4.33p 4.37p 3.88p 4.31p 1060156
11/09/2013 4.16p 4.31p 3.88p 4.31p 39848
10/09/2013 4.15p 4.19p 3.88p 4.12p 12034
09/09/2013 4.14p 4.14p 3.88p 4.12p 31900
06/09/2013 4.10p 4.14p 3.88p 4.12p 53833
05/09/2013 4.10p 4.14p 3.88p 4.12p 153976
04/09/2013 3.88p 4.12p 3.88p 4.12p 426251
03/09/2013 3.89p 4.40p 3.64p 3.84p 507912
02/09/2013 3.86p 4.40p 3.64p 3.84p 59503
30/08/2013 3.87p 4.40p 3.64p 3.84p 15876
29/08/2013 3.89p 4.40p 3.64p 3.84p 56536
28/08/2013 3.85p 4.40p 3.64p 3.84p 411639
27/08/2013 3.94p 4.40p 3.64p 3.83p 642645
23/08/2013 4.05p 4.40p 3.64p 4.00p 313508
22/08/2013 3.87p 4.40p 3.64p 4.00p 37307
21/08/2013 4.00p 4.40p 3.64p 3.87p 21097
20/08/2013 4.19p 4.40p 3.64p 4.03p 559919
19/08/2013 4.25p 4.40p 3.64p 4.22p 131215
16/08/2013 4.21p 4.40p 3.64p 4.22p 32649
15/08/2013 4.40p 4.40p 3.64p 4.40p 579395
14/08/2013 4.37p 4.40p 3.64p 4.40p 692020
13/08/2013 4.17p 4.40p 3.64p 4.40p 374078
12/08/2013 4.19p 4.19p 3.64p 4.18p 219499
09/08/2013 3.85p 4.18p 3.64p 4.18p 282025
08/08/2013 3.81p 4.00p 3.64p 3.83p 48899
07/08/2013 3.80p 4.00p 3.64p 3.83p 613152
06/08/2013 3.83p 4.00p 3.64p 3.83p 74604
05/08/2013 3.82p 4.00p 3.64p 3.83p 19178
02/08/2013 3.84p 4.00p 3.64p 3.83p 78262
01/08/2013 3.85p 4.00p 3.64p 3.83p 100922
31/07/2013 3.86p 4.00p 3.64p 4.00p 409667
30/07/2013 3.84p 3.85p 3.64p 3.83p 34071
29/07/2013 3.83p 3.85p 3.64p 3.83p 39827
26/07/2013 3.82p 3.85p 3.64p 3.83p 74561
25/07/2013 3.84p 3.85p 3.64p 3.83p 77637
24/07/2013 3.83p 3.85p 3.64p 3.83p 23640
23/07/2013 3.73p 3.85p 3.64p 3.83p 101180
22/07/2013 3.69p 3.85p 3.64p 3.67p 36472
19/07/2013 3.70p 3.85p 3.64p 3.67p 582984
18/07/2013 3.67p 3.85p 3.64p 3.67p 710696
17/07/2013 3.66p 3.80p 3.64p 3.67p 366821
16/07/2013 3.79p 4.02p 3.70p 3.83p 235759
15/07/2013 3.80p 4.02p 3.70p 3.83p 259037
12/07/2013 3.85p 4.02p 3.70p 3.83p 492771
11/07/2013 3.95p 4.02p 3.70p 3.83p 31029
10/07/2013 3.97p 4.02p 3.70p 4.01p 17683
09/07/2013 3.92p 4.02p 3.70p 4.01p 129705
08/07/2013 3.90p 4.02p 3.70p 3.86p 77265
05/07/2013 3.92p 4.02p 3.70p 3.86p 11752
04/07/2013 3.74p 4.02p 3.70p 3.86p 319201
03/07/2013 3.70p 4.02p 3.70p 3.70p 137946
02/07/2013 3.88p 4.02p 3.80p 3.89p 122700
01/07/2013 3.87p 4.02p 3.80p 3.89p 31819
28/06/2013 3.85p 4.02p 3.81p 3.89p 377395
27/06/2013 3.78p 3.91p 3.78p 3.89p 104439
26/06/2013 3.75p 3.84p 3.72p 3.74p 138934
25/06/2013 3.88p 3.88p 3.68p 3.74p 81213
24/06/2013 3.89p 3.92p 3.81p 3.92p 38137
21/06/2013 4.05p 4.05p 3.88p 3.92p 426566
20/06/2013 3.94p 4.23p 3.94p 4.10p 96488
19/06/2013 3.93p 4.03p 3.89p 3.89p 1122435
18/06/2013 3.93p 4.00p 3.89p 3.89p 77519
17/06/2013 3.89p 4.02p 3.89p 3.89p 8920
14/06/2013 3.88p 3.91p 3.81p 3.89p 118619
13/06/2013 3.85p 3.89p 3.80p 3.89p 93923
12/06/2013 4.00p 4.00p 3.86p 3.89p 56134
11/06/2013 4.17p 4.17p 3.91p 4.07p 561227
10/06/2013 4.07p 4.24p 4.07p 4.24p 655126
07/06/2013 4.14p 4.14p 4.03p 4.04p 73060
06/06/2013 4.21p 4.32p 4.13p 4.21p 340455
05/06/2013 4.18p 4.24p 4.18p 4.21p 316109
04/06/2013 4.21p 4.23p 4.17p 4.21p 43767
03/06/2013 4.32p 4.32p 4.18p 4.21p 87026
31/05/2013 4.42p 4.43p 4.24p 4.43p 441773
30/05/2013 4.36p 4.43p 4.30p 4.43p 54205
29/05/2013 4.43p 4.44p 4.33p 4.43p 365516
28/05/2013 4.43p 4.50p 4.43p 4.43p 23053

*Close Price adjusted for both dividends and splits