Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
24/05/2013 4.55p 4.55p 4.33p 4.43p 20083
23/05/2013 4.55p 4.63p 4.45p 4.63p 53111
22/05/2013 4.62p 4.63p 4.49p 4.63p 56792
21/05/2013 4.61p 4.63p 4.54p 4.63p 641345
20/05/2013 4.62p 4.65p 4.58p 4.63p 34725
17/05/2013 4.53p 4.63p 4.53p 4.63p 317097
16/05/2013 4.41p 4.60p 4.37p 4.44p 2041207
15/05/2013 4.35p 4.46p 4.22p 4.44p 510418
14/05/2013 4.40p 4.42p 4.26p 4.40p 78711
13/05/2013 4.40p 4.43p 4.33p 4.40p 83591
10/05/2013 4.40p 4.47p 4.37p 4.40p 231532
09/05/2013 4.40p 4.43p 4.35p 4.40p 36498
08/05/2013 4.23p 4.40p 4.23p 4.40p 675758
07/05/2013 4.07p 4.20p 4.07p 4.16p 125110
03/05/2013 4.01p 4.13p 3.99p 4.00p 99854
02/05/2013 3.88p 4.02p 3.88p 4.00p 301830
01/05/2013 3.84p 3.95p 3.82p 3.91p 0
30/04/2013 3.84p 3.95p 3.82p 3.82p 1235973
29/04/2013 3.78p 3.83p 3.75p 3.82p 1329417
26/04/2013 3.83p 3.84p 3.75p 3.82p 533528
25/04/2013 3.98p 3.98p 3.81p 3.82p 139853
24/04/2013 4.09p 4.09p 3.94p 4.07p 639924
23/04/2013 3.95p 4.19p 3.95p 4.07p 752142
22/04/2013 3.95p 4.01p 3.90p 3.90p 29077
19/04/2013 3.92p 4.00p 3.90p 3.90p 115340
18/04/2013 3.90p 3.92p 3.82p 3.90p 350235
17/04/2013 3.90p 3.90p 3.79p 3.90p 65457
16/04/2013 3.85p 3.90p 3.76p 3.90p 92122
15/04/2013 3.87p 3.90p 3.76p 3.90p 728762
12/04/2013 3.93p 3.93p 3.83p 3.90p 22694
11/04/2013 3.96p 3.96p 3.88p 3.95p 18313
10/04/2013 3.66p 3.84p 3.66p 3.77p 204891
09/04/2013 3.64p 3.67p 3.60p 3.64p 73117
08/04/2013 3.67p 3.75p 3.62p 3.64p 88987
05/04/2013 3.62p 3.70p 3.60p 3.64p 268615
04/04/2013 3.63p 3.69p 3.59p 3.64p 269006
03/04/2013 3.76p 3.76p 3.61p 3.64p 308189
02/04/2013 3.78p 3.80p 3.67p 3.80p 183110
28/03/2013 3.80p 3.80p 3.75p 3.80p 465751
27/03/2013 3.78p 3.84p 3.71p 3.80p 1190918
26/03/2013 3.92p 3.92p 3.76p 3.80p 691756
25/03/2013 4.01p 4.05p 3.85p 3.96p 65874
22/03/2013 4.00p 4.06p 3.96p 3.96p 86172
21/03/2013 3.97p 4.06p 3.96p 3.96p 85840
20/03/2013 3.96p 4.00p 3.92p 3.96p 356877
19/03/2013 3.99p 4.08p 3.91p 3.96p 695097
18/03/2013 3.93p 4.06p 3.92p 3.96p 396180
15/03/2013 3.98p 4.01p 3.96p 3.96p 220943
14/03/2013 3.98p 4.01p 3.94p 3.96p 211808
13/03/2013 3.97p 3.98p 3.93p 3.96p 151039
12/03/2013 3.83p 3.98p 3.83p 3.96p 40869
11/03/2013 3.83p 3.91p 3.81p 3.81p 33732
08/03/2013 3.70p 3.91p 3.70p 3.81p 7776
07/03/2013 3.71p 3.71p 3.67p 3.67p 659025
06/03/2013 3.67p 3.77p 3.67p 3.67p 190929
05/03/2013 3.64p 3.70p 3.64p 3.67p 84084
04/03/2013 3.61p 3.67p 3.51p 3.67p 763284
01/03/2013 3.70p 3.76p 3.59p 3.67p 787437
28/02/2013 3.72p 3.81p 3.67p 3.67p 173647
27/02/2013 3.77p 3.77p 3.67p 3.67p 222534
26/02/2013 3.80p 3.80p 3.67p 3.67p 5350
25/02/2013 3.90p 4.00p 3.87p 3.95p 11239
22/02/2013 4.06p 4.06p 3.81p 3.95p 13298
21/02/2013 4.08p 4.11p 4.06p 4.11p 0
20/02/2013 4.10p 4.11p 4.06p 4.11p 0
19/02/2013 4.06p 4.11p 4.06p 4.11p 3536
18/02/2013 4.07p 4.11p 4.05p 4.11p 93907
15/02/2013 4.10p 4.11p 3.99p 4.11p 29949
14/02/2013 4.26p 4.31p 4.16p 4.28p 6500
13/02/2013 4.45p 4.45p 4.22p 4.28p 8974
12/02/2013 4.77p 4.77p 4.29p 4.53p 32367
11/02/2013 4.76p 4.77p 4.74p 4.77p 0
08/02/2013 4.74p 4.77p 4.74p 4.77p 125400
07/02/2013 4.65p 4.77p 4.65p 4.77p 511
06/02/2013 4.62p 4.68p 4.57p 4.58p 0
05/02/2013 4.57p 4.68p 4.57p 4.58p 917
04/02/2013 4.82p 4.82p 4.57p 4.58p 163588
01/02/2013 4.79p 4.89p 4.75p 4.75p 18400
31/01/2013 4.88p 4.88p 4.71p 4.75p 21137
30/01/2013 5.00p 5.00p 4.90p 5.00p 0
29/01/2013 5.00p 5.00p 4.97p 5.00p 244597
28/01/2013 5.01p 5.03p 4.98p 5.00p 0
25/01/2013 4.98p 5.03p 4.98p 5.00p 550
24/01/2013 4.96p 5.00p 4.89p 5.00p 12905
23/01/2013 5.02p 5.02p 4.99p 5.00p 23210
22/01/2013 4.97p 5.07p 4.91p 5.00p 0
21/01/2013 4.95p 5.00p 4.91p 5.00p 27900
18/01/2013 5.00p 5.02p 4.98p 5.00p 42514
17/01/2013 4.81p 4.94p 4.79p 4.79p 220114
16/01/2013 4.94p 4.94p 4.79p 4.79p 19707
15/01/2013 4.90p 5.00p 4.82p 5.00p 13690
14/01/2013 4.99p 5.11p 4.93p 5.00p 0
11/01/2013 5.04p 5.11p 4.93p 5.00p 0
10/01/2013 4.99p 5.11p 4.95p 5.00p 8924
09/01/2013 4.60p 4.83p 4.60p 4.78p 5047
08/01/2013 4.60p 4.62p 4.60p 4.60p 56
07/01/2013 4.61p 4.69p 4.56p 4.60p 513
04/01/2013 4.61p 4.64p 4.60p 4.60p 33236
03/01/2013 4.45p 4.60p 4.41p 4.60p 0
02/01/2013 4.42p 4.50p 4.41p 4.41p 17688
31/12/2012 4.41p 4.41p 4.36p 4.41p 0
28/12/2012 4.39p 4.41p 4.36p 4.41p 0
27/12/2012 4.37p 4.41p 4.36p 4.41p 6553
24/12/2012 4.38p 4.41p 4.31p 4.41p 0
21/12/2012 4.39p 4.41p 4.31p 4.41p 285424
20/12/2012 4.22p 4.45p 4.22p 4.41p 2015
19/12/2012 4.26p 4.29p 4.20p 4.20p 6033
18/12/2012 4.22p 4.37p 4.20p 4.20p 13846
17/12/2012 4.07p 4.21p 4.07p 4.20p 3103
14/12/2012 4.07p 4.17p 4.00p 4.00p 0
13/12/2012 4.05p 4.17p 4.00p 4.00p 53529
12/12/2012 4.02p 4.21p 3.92p 4.00p 0
11/12/2012 3.99p 4.21p 3.92p 4.00p 0
10/12/2012 4.00p 4.21p 3.92p 4.00p 0
07/12/2012 4.16p 4.21p 4.00p 4.00p 0
06/12/2012 4.21p 4.21p 4.07p 4.21p 0
05/12/2012 4.07p 4.21p 4.07p 4.21p 45
04/12/2012 4.01p 4.12p 4.00p 4.00p 52716
03/12/2012 4.02p 4.06p 4.00p 4.00p 73500
30/11/2012 4.04p 4.04p 4.00p 4.00p 4184
29/11/2012 3.89p 4.05p 3.89p 4.00p 1630
28/11/2012 3.84p 3.84p 3.81p 3.81p 0
27/11/2012 3.83p 3.84p 3.81p 3.81p 0
26/11/2012 3.83p 3.84p 3.81p 3.81p 8211
23/11/2012 3.83p 3.88p 3.81p 3.81p 1038
22/11/2012 3.70p 3.81p 3.65p 3.81p 0
21/11/2012 3.67p 3.74p 3.65p 3.65p 0
20/11/2012 3.74p 3.74p 3.65p 3.65p 1488
19/11/2012 3.70p 3.70p 3.64p 3.65p 24301
16/11/2012 3.76p 3.78p 3.68p 3.78p 171
15/11/2012 3.73p 14.83p 3.64p 3.78p 0
14/11/2012 3.64p 14.83p 3.64p 3.78p 0
13/11/2012 3.73p 3.73p 3.60p 3.60p 2000
12/11/2012 3.84p 3.89p 3.75p 3.80p 0
09/11/2012 3.75p 3.89p 3.75p 3.80p 20524
08/11/2012 3.78p 3.80p 3.70p 3.80p 4884
07/11/2012 3.85p 3.90p 3.75p 3.80p 10063

*Close Price adjusted for both dividends and splits