Impregilo SPA (0BJP) Share Price

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

Date Open High Low Close* Volume
20/09/2019 2.04p 2.07p 2.02p 2.05p 106382
19/09/2019 2.12p 2.17p 1.98p 2.07p 310000
18/09/2019 2.06p 2.14p 2.06p 2.09p 210575
17/09/2019 2.08p 2.08p 2.01p 2.05p 89963
16/09/2019 2.04p 2.08p 2.00p 2.06p 309651
13/09/2019 1.94p 2.04p 1.92p 2.01p 213357
12/09/2019 1.82p 1.94p 1.82p 1.88p 190296
11/09/2019 1.82p 1.85p 1.81p 1.82p 33677
10/09/2019 1.85p 1.85p 1.81p 1.83p 16491
09/09/2019 1.80p 1.84p 1.79p 1.82p 18080
06/09/2019 1.79p 1.80p 1.77p 1.79p 20208
05/09/2019 1.79p 1.82p 1.78p 1.79p 28200
04/09/2019 1.81p 1.83p 1.78p 1.79p 46135
03/09/2019 1.79p 1.80p 1.79p 1.79p 6500
02/09/2019 1.78p 1.81p 1.77p 1.78p 27613
30/08/2019 1.80p 1.81p 1.76p 1.78p 7454
29/08/2019 1.79p 1.83p 1.79p 1.81p 17255
28/08/2019 1.76p 1.80p 1.76p 1.77p 16957
27/08/2019 1.72p 1.77p 1.72p 1.75p 9502
23/08/2019 1.78p 1.81p 1.76p 1.76p 6020
22/08/2019 1.80p 1.82p 1.78p 1.78p 2830
21/08/2019 1.76p 1.81p 1.76p 1.78p 8355
20/08/2019 1.78p 1.78p 1.75p 1.77p 40494
19/08/2019 1.73p 1.79p 1.73p 1.76p 21700
16/08/2019 1.73p 1.74p 1.71p 1.73p 15100
15/08/2019 1.79p 1.75p 1.75p 1.75p 0
14/08/2019 1.79p 1.79p 1.72p 1.75p 5505
13/08/2019 1.73p 1.79p 1.71p 1.78p 8640
12/08/2019 1.81p 1.82p 1.65p 1.77p 123946
09/08/2019 1.88p 1.88p 1.81p 1.85p 31644
08/08/2019 1.89p 1.91p 1.87p 1.90p 37784
07/08/2019 1.87p 1.90p 1.87p 1.87p 14711
06/08/2019 1.89p 1.92p 1.79p 1.87p 170944
05/08/2019 1.83p 1.90p 1.83p 1.86p 165409
02/08/2019 1.82p 1.87p 1.80p 1.82p 136926
01/08/2019 1.76p 1.84p 1.76p 1.82p 259613
31/07/2019 1.69p 1.85p 1.69p 1.74p 127324
30/07/2019 1.68p 1.68p 1.65p 1.65p 21481
29/07/2019 1.67p 1.68p 1.64p 1.68p 52102
26/07/2019 1.71p 1.71p 1.62p 1.65p 84883
25/07/2019 1.64p 1.72p 1.64p 1.70p 139783
24/07/2019 1.59p 1.64p 1.58p 1.64p 49679
23/07/2019 1.56p 1.58p 1.55p 1.56p 13310
22/07/2019 1.52p 1.54p 1.51p 1.52p 68957
19/07/2019 1.56p 1.58p 1.51p 1.51p 154221
18/07/2019 1.62p 1.62p 1.54p 1.55p 297482
17/07/2019 1.71p 1.72p 1.62p 1.64p 289883
16/07/2019 1.78p 1.79p 1.68p 1.71p 115594
15/07/2019 1.82p 1.82p 1.75p 1.77p 131611
12/07/2019 1.84p 1.86p 1.79p 1.80p 79457
11/07/2019 1.86p 1.86p 1.81p 1.84p 35128
10/07/2019 1.86p 1.87p 1.85p 1.86p 16810
09/07/2019 1.92p 1.92p 1.84p 1.86p 41264
08/07/2019 1.91p 1.96p 1.91p 1.93p 62395
05/07/2019 1.95p 1.96p 1.89p 1.91p 86881
04/07/2019 1.88p 1.98p 1.88p 1.95p 85512
03/07/2019 1.81p 1.87p 1.81p 1.86p 42933
02/07/2019 1.79p 1.81p 1.77p 1.79p 29750
01/07/2019 1.79p 1.80p 1.77p 1.79p 7035
28/06/2019 1.77p 1.79p 1.75p 1.78p 45362
27/06/2019 1.79p 1.79p 1.76p 1.76p 14228
26/06/2019 1.79p 1.80p 1.78p 1.78p 29000
25/06/2019 1.76p 1.85p 1.76p 1.78p 130748
24/06/2019 1.80p 1.80p 1.76p 1.77p 4940
21/06/2019 1.80p 1.81p 1.79p 1.79p 12186
20/06/2019 1.79p 1.80p 1.78p 1.79p 11995
19/06/2019 1.80p 1.81p 1.78p 1.80p 7601
18/06/2019 1.77p 1.82p 1.76p 1.79p 16388
17/06/2019 1.82p 1.83p 1.80p 1.80p 2605
14/06/2019 1.88p 1.88p 1.82p 1.84p 32132
13/06/2019 1.86p 1.88p 1.86p 1.87p 11300
12/06/2019 1.88p 1.88p 1.85p 1.87p 11350
11/06/2019 1.88p 1.88p 1.87p 1.87p 9647
10/06/2019 1.82p 1.87p 1.82p 1.85p 13512
07/06/2019 1.80p 1.82p 1.80p 1.81p 12125
06/06/2019 1.82p 1.82p 1.80p 1.81p 10557
05/06/2019 1.78p 1.83p 1.78p 1.80p 11530
04/06/2019 1.73p 1.78p 1.73p 1.75p 7804
03/06/2019 1.75p 1.76p 1.70p 1.73p 8406
31/05/2019 1.71p 1.75p 1.67p 1.73p 33939
30/05/2019 1.70p 1.71p 1.70p 1.71p 3582
29/05/2019 1.69p 1.70p 1.67p 1.69p 7257
28/05/2019 1.74p 1.75p 1.68p 1.71p 20089
24/05/2019 1.65p 1.71p 1.65p 1.68p 14359
23/05/2019 1.70p 1.70p 1.66p 1.68p 18489
22/05/2019 1.73p 1.73p 1.70p 1.72p 27642
21/05/2019 1.71p 1.72p 1.71p 1.71p 16740
20/05/2019 1.75p 1.75p 1.69p 1.72p 30675
17/05/2019 1.73p 1.75p 1.72p 1.73p 27705
16/05/2019 1.70p 1.73p 1.70p 1.71p 26129
15/05/2019 1.75p 1.75p 1.67p 1.71p 99575
14/05/2019 1.72p 1.75p 1.72p 1.73p 38914
13/05/2019 1.75p 1.75p 1.70p 1.73p 61211
10/05/2019 1.74p 1.77p 1.72p 1.73p 41509
09/05/2019 1.75p 1.75p 1.72p 1.73p 73211
08/05/2019 1.77p 1.80p 1.74p 1.76p 91288
07/05/2019 1.84p 1.85p 1.76p 1.80p 43350
03/05/2019 1.91p 1.91p 1.85p 1.88p 114541
02/05/2019 1.87p 1.92p 1.83p 1.89p 103432
01/05/2019 1.88p 1.91p 1.88p 1.91p 0
30/04/2019 1.96p 1.96p 1.87p 1.91p 139783
29/04/2019 1.90p 1.98p 1.90p 1.94p 39824
26/04/2019 2.02p 2.02p 1.90p 1.96p 126539
25/04/2019 2.05p 2.05p 2.01p 2.03p 9994
24/04/2019 2.05p 2.10p 2.03p 2.05p 44821
23/04/2019 2.12p 2.12p 2.05p 2.09p 66140
18/04/2019 2.16p 2.16p 2.10p 2.15p 62879
17/04/2019 2.19p 2.19p 2.16p 2.19p 31530
16/04/2019 2.20p 2.21p 2.18p 2.20p 15324
15/04/2019 2.19p 2.23p 2.19p 2.20p 29504
12/04/2019 2.18p 2.21p 2.18p 2.19p 23391
11/04/2019 2.19p 2.21p 2.18p 2.19p 13358
10/04/2019 2.25p 2.25p 2.19p 2.19p 29869
09/04/2019 2.34p 2.35p 2.22p 2.24p 105512
08/04/2019 2.33p 2.36p 2.29p 2.33p 176293
05/04/2019 2.23p 2.34p 2.21p 2.32p 774079
04/04/2019 2.10p 2.12p 2.09p 2.10p 23353
03/04/2019 2.11p 2.11p 2.08p 2.10p 72340
02/04/2019 2.11p 2.12p 2.08p 2.09p 4880
01/04/2019 2.09p 2.11p 2.07p 2.10p 56612
29/03/2019 2.09p 2.14p 2.07p 2.08p 271602
28/03/2019 2.05p 2.07p 2.02p 2.05p 17383
27/03/2019 2.06p 2.13p 2.03p 2.05p 65184
26/03/2019 1.97p 2.06p 1.97p 2.01p 36227
25/03/2019 1.97p 2.01p 1.95p 1.96p 61893
22/03/2019 1.95p 1.98p 1.94p 1.96p 100263
21/03/2019 1.98p 1.98p 1.95p 1.96p 31022
20/03/2019 2.01p 2.02p 1.97p 1.99p 26337
19/03/2019 2.00p 2.03p 1.98p 2.01p 77777
18/03/2019 1.99p 2.09p 1.90p 2.00p 712928
15/03/2019 2.05p 2.08p 2.05p 2.06p 9640
14/03/2019 2.03p 2.06p 2.03p 2.04p 6470
13/03/2019 2.01p 2.05p 1.99p 2.03p 12400
12/03/2019 2.06p 2.06p 2.01p 2.04p 6601
11/03/2019 2.03p 2.06p 2.03p 2.04p 27500
08/03/2019 2.06p 2.06p 2.02p 2.05p 27040
07/03/2019 2.07p 2.08p 2.06p 2.06p 13050
06/03/2019 2.05p 2.07p 2.04p 2.06p 12522
05/03/2019 2.08p 2.08p 2.02p 2.03p 39711
04/03/2019 2.10p 2.10p 2.07p 2.09p 19152
01/03/2019 2.09p 2.12p 2.07p 2.08p 10524
28/02/2019 2.07p 2.09p 2.05p 2.08p 32262
27/02/2019 2.09p 2.10p 2.07p 2.09p 24340
26/02/2019 2.06p 2.11p 2.06p 2.08p 51286
25/02/2019 2.04p 2.07p 2.04p 2.05p 14728
22/02/2019 2.02p 2.02p 1.98p 2.02p 27599
21/02/2019 2.05p 2.05p 2.02p 2.04p 13000
20/02/2019 2.05p 2.06p 2.04p 2.05p 23160
19/02/2019 2.05p 2.05p 2.02p 2.03p 34140
18/02/2019 2.03p 2.06p 2.02p 2.03p 41070
15/02/2019 2.06p 2.06p 2.00p 2.03p 103944
14/02/2019 1.90p 2.06p 1.90p 1.97p 501517
13/02/2019 1.90p 1.90p 1.85p 1.88p 33470
12/02/2019 1.88p 1.89p 1.87p 1.88p 38079
11/02/2019 1.88p 1.92p 1.85p 1.87p 63830
08/02/2019 1.96p 1.96p 1.88p 1.92p 103683
07/02/2019 2.00p 2.00p 1.92p 1.98p 148134
06/02/2019 1.96p 2.02p 1.96p 1.98p 240823
05/02/2019 1.93p 1.95p 1.91p 1.95p 41848
04/02/2019 1.90p 1.95p 1.89p 1.93p 38552
01/02/2019 1.92p 1.92p 1.83p 1.90p 75141
31/01/2019 1.93p 1.95p 1.88p 1.91p 58763
30/01/2019 1.90p 1.93p 1.88p 1.92p 142220
29/01/2019 1.85p 1.90p 1.79p 1.87p 90727
28/01/2019 1.77p 1.85p 1.75p 1.82p 70702
25/01/2019 1.71p 1.77p 1.71p 1.75p 90103
24/01/2019 1.64p 1.70p 1.61p 1.69p 903548
23/01/2019 1.61p 1.65p 1.58p 1.63p 39889
22/01/2019 1.70p 1.70p 1.60p 1.65p 64802
21/01/2019 1.71p 1.71p 1.66p 1.71p 45835
18/01/2019 1.71p 1.72p 1.71p 1.71p 71662
17/01/2019 1.63p 1.69p 1.61p 1.65p 55701
16/01/2019 1.61p 1.65p 1.61p 1.63p 46313
15/01/2019 1.59p 1.62p 1.51p 1.59p 146157
14/01/2019 1.60p 1.60p 1.55p 1.60p 26461
11/01/2019 1.66p 1.66p 1.60p 1.63p 32194
10/01/2019 1.57p 1.63p 1.57p 1.61p 71780
09/01/2019 1.57p 1.60p 1.55p 1.57p 46977
08/01/2019 1.56p 1.56p 1.50p 1.55p 123178
07/01/2019 1.46p 1.55p 1.46p 1.50p 64217
04/01/2019 1.44p 1.48p 1.43p 1.45p 110653
03/01/2019 1.40p 1.45p 1.40p 1.43p 37890
02/01/2019 1.41p 1.41p 1.37p 1.41p 25938
31/12/2018 1.40p 1.40p 1.37p 1.37p 0
28/12/2018 1.35p 1.40p 1.35p 1.37p 39103
27/12/2018 1.32p 1.35p 1.28p 1.33p 47775
24/12/2018 1.33p 1.33p 1.29p 1.29p 0
21/12/2018 1.28p 1.36p 1.27p 1.29p 303518
20/12/2018 1.24p 1.34p 1.21p 1.25p 208203
19/12/2018 1.29p 1.29p 1.24p 1.25p 220944
18/12/2018 1.27p 1.30p 1.23p 1.26p 549156
17/12/2018 1.36p 1.36p 1.27p 1.31p 346221
14/12/2018 1.36p 1.46p 1.33p 1.36p 1314684
13/12/2018 1.71p 1.71p 1.29p 1.36p 900222
12/12/2018 1.68p 1.70p 1.65p 1.67p 33889
11/12/2018 1.69p 1.71p 1.68p 1.68p 41114
10/12/2018 1.74p 1.74p 1.67p 1.70p 49777
07/12/2018 1.77p 1.78p 1.74p 1.75p 48844
06/12/2018 1.78p 1.78p 1.73p 1.76p 44184
05/12/2018 1.78p 1.81p 1.77p 1.78p 30947

*Close Price adjusted for both dividends and splits