Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Impregilo SPA (0BJP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2014 | 4.62p | 4.62p | 4.51p | 4.51p | 321 |
| 06/03/2014 | 4.62p | 4.66p | 4.51p | 4.59p | 0 |
| 05/03/2014 | 4.64p | 4.66p | 4.51p | 4.62p | 0 |
| 04/03/2014 | 4.51p | 4.62p | 4.51p | 4.62p | 3580 |
| 03/03/2014 | 4.69p | 4.69p | 4.53p | 4.53p | 15871 |
| 28/02/2014 | 4.64p | 4.70p | 4.48p | 4.64p | 0 |
| 27/02/2014 | 4.53p | 4.57p | 4.48p | 4.57p | 39000 |
| 26/02/2014 | 4.65p | 4.65p | 4.55p | 4.55p | 139700 |
| 25/02/2014 | 4.78p | 4.81p | 4.65p | 4.66p | 0 |
| 24/02/2014 | 4.77p | 4.77p | 4.70p | 4.74p | 0 |
| 21/02/2014 | 4.76p | 4.77p | 4.72p | 4.74p | 4899 |
| 20/02/2014 | 4.56p | 4.74p | 4.56p | 4.70p | 23355 |
| 19/02/2014 | 4.68p | 4.75p | 4.48p | 4.55p | 0 |
| 18/02/2014 | 4.72p | 4.75p | 4.64p | 4.68p | 0 |
| 17/02/2014 | 4.70p | 4.74p | 4.65p | 4.70p | 32816 |
| 14/02/2014 | 4.65p | 4.72p | 4.65p | 4.66p | 9563 |
| 13/02/2014 | 4.62p | 4.73p | 4.38p | 4.59p | 50784 |
| 12/02/2014 | 4.49p | 4.73p | 4.38p | 4.52p | 0 |
| 11/02/2014 | 4.41p | 4.47p | 4.38p | 4.44p | 0 |
| 10/02/2014 | 4.41p | 4.41p | 4.38p | 4.40p | 2056 |
| 07/02/2014 | 4.31p | 4.36p | 4.29p | 4.36p | 25925 |
| 06/02/2014 | 4.23p | 4.31p | 4.23p | 4.30p | 67719 |
| 05/02/2014 | 4.30p | 4.47p | 4.21p | 4.28p | 0 |
| 04/02/2014 | 4.39p | 4.47p | 4.32p | 4.34p | 9863 |
| 03/02/2014 | 4.47p | 4.47p | 4.40p | 4.43p | 17047 |
| 31/01/2014 | 4.47p | 4.48p | 4.40p | 4.40p | 6967 |
| 30/01/2014 | 4.42p | 4.46p | 4.40p | 4.46p | 4370 |
| 29/01/2014 | 4.57p | 4.57p | 4.36p | 4.39p | 184973 |
| 28/01/2014 | 4.47p | 4.53p | 4.41p | 4.52p | 0 |
| 27/01/2014 | 4.41p | 4.44p | 4.41p | 4.41p | 7769 |
| 24/01/2014 | 4.61p | 4.90p | 4.53p | 4.53p | 0 |
| 23/01/2014 | 4.74p | 4.90p | 4.54p | 4.63p | 38740 |
| 22/01/2014 | 4.74p | 4.90p | 4.69p | 4.78p | 25000 |
| 21/01/2014 | 4.82p | 4.90p | 4.69p | 4.70p | 0 |
| 20/01/2014 | 4.86p | 4.90p | 4.79p | 4.79p | 3017 |
| 17/01/2014 | 4.82p | 4.86p | 4.82p | 4.83p | 3643 |
| 16/01/2014 | 4.85p | 4.89p | 4.78p | 4.82p | 5367 |
| 15/01/2014 | 4.81p | 4.87p | 4.78p | 4.85p | 25000 |
| 14/01/2014 | 4.81p | 4.81p | 4.78p | 4.81p | 11883 |
| 13/01/2014 | 4.91p | 4.91p | 4.83p | 4.85p | 4720 |
| 10/01/2014 | 4.97p | 4.98p | 4.88p | 4.89p | 0 |
| 09/01/2014 | 4.88p | 4.98p | 4.88p | 4.98p | 202011 |
| 08/01/2014 | 4.93p | 4.93p | 4.90p | 4.90p | 33181 |
| 07/01/2014 | 4.80p | 4.90p | 4.80p | 4.88p | 7361 |
| 06/01/2014 | 4.86p | 4.93p | 4.78p | 4.80p | 0 |
| 03/01/2014 | 4.84p | 4.93p | 4.84p | 4.88p | 4440 |
| 02/01/2014 | 4.84p | 4.99p | 4.84p | 4.84p | 0 |
| 31/12/2013 | 4.89p | 4.99p | 4.87p | 4.89p | 0 |
| 30/12/2013 | 4.93p | 4.99p | 4.87p | 4.89p | 0 |
| 27/12/2013 | 4.99p | 4.99p | 4.90p | 4.90p | 14759 |
| 24/12/2013 | 4.91p | 5.01p | 4.85p | 4.91p | 0 |
| 23/12/2013 | 4.92p | 5.01p | 4.85p | 4.93p | 0 |
| 20/12/2013 | 5.01p | 5.01p | 4.85p | 4.85p | 200 |
| 19/12/2013 | 4.92p | 5.03p | 4.71p | 4.91p | 0 |
| 18/12/2013 | 4.82p | 4.93p | 4.71p | 4.82p | 0 |
| 17/12/2013 | 4.71p | 4.83p | 4.71p | 4.81p | 18403 |
| 16/12/2013 | 4.69p | 4.76p | 4.69p | 4.74p | 531 |
| 13/12/2013 | 4.60p | 4.83p | 4.57p | 4.65p | 0 |
| 12/12/2013 | 4.66p | 4.83p | 4.57p | 4.60p | 0 |
| 11/12/2013 | 4.82p | 4.83p | 4.64p | 4.69p | 0 |
| 10/12/2013 | 4.74p | 4.79p | 4.74p | 4.78p | 1148 |
| 09/12/2013 | 4.48p | 4.76p | 4.48p | 4.70p | 113298 |
| 06/12/2013 | 4.55p | 4.56p | 4.38p | 4.52p | 13913 |
| 05/12/2013 | 4.92p | 4.92p | 4.56p | 4.56p | 0 |
| 04/12/2013 | 4.84p | 4.87p | 4.83p | 4.83p | 10676 |
| 03/12/2013 | 5.01p | 5.01p | 4.83p | 4.83p | 34172 |
| 02/12/2013 | 5.01p | 5.04p | 4.97p | 5.03p | 0 |
| 29/11/2013 | 5.01p | 5.02p | 5.01p | 5.01p | 270 |
| 28/11/2013 | 5.03p | 5.04p | 4.99p | 5.00p | 0 |
| 27/11/2013 | 5.03p | 5.04p | 5.03p | 5.04p | 6401 |
| 26/11/2013 | 4.99p | 5.00p | 4.99p | 5.00p | 360 |
| 25/11/2013 | 5.05p | 5.05p | 5.00p | 5.00p | 19472 |
| 22/11/2013 | 4.95p | 5.01p | 4.95p | 4.98p | 3588 |
| 21/11/2013 | 4.99p | 5.08p | 4.88p | 4.93p | 0 |
| 20/11/2013 | 5.01p | 5.08p | 4.96p | 4.99p | 0 |
| 19/11/2013 | 5.08p | 5.08p | 4.97p | 4.97p | 3036 |
| 18/11/2013 | 5.09p | 5.09p | 5.00p | 5.00p | 995 |
| 15/11/2013 | 4.93p | 5.14p | 4.93p | 5.14p | 33494 |
| 14/11/2013 | 4.82p | 4.93p | 4.82p | 4.93p | 3194 |
| 13/11/2013 | 4.78p | 4.79p | 4.62p | 4.74p | 0 |
| 12/11/2013 | 4.70p | 4.74p | 4.65p | 4.68p | 0 |
| 11/11/2013 | 4.72p | 4.73p | 4.65p | 4.66p | 7038 |
| 08/11/2013 | 4.72p | 4.72p | 4.66p | 4.68p | 10893 |
| 07/11/2013 | 4.75p | 4.75p | 4.68p | 4.68p | 27 |
| 06/11/2013 | 4.74p | 4.79p | 4.72p | 4.72p | 36673 |
| 05/11/2013 | 4.75p | 4.75p | 4.74p | 4.74p | 3567 |
| 04/11/2013 | 4.87p | 4.98p | 4.72p | 4.72p | 74344 |
| 01/11/2013 | 4.64p | 4.82p | 4.64p | 4.82p | 5931 |
| 31/10/2013 | 4.28p | 4.70p | 4.28p | 4.70p | 32638 |
| 30/10/2013 | 4.28p | 4.28p | 4.26p | 4.27p | 0 |
| 29/10/2013 | 4.27p | 4.27p | 4.26p | 4.26p | 100 |
| 28/10/2013 | 4.26p | 4.28p | 4.26p | 4.28p | 43500 |
| 25/10/2013 | 4.28p | 4.28p | 4.22p | 4.22p | 7971 |
| 24/10/2013 | 4.28p | 4.28p | 4.26p | 4.26p | 7736 |
| 23/10/2013 | 4.29p | 4.29p | 4.25p | 4.25p | 258 |
| 22/10/2013 | 4.22p | 4.23p | 4.18p | 4.22p | 13312 |
| 21/10/2013 | 4.13p | 4.18p | 4.13p | 4.15p | 6437 |
| 18/10/2013 | 4.14p | 4.14p | 4.06p | 4.09p | 18830 |
| 17/10/2013 | 4.10p | 4.13p | 4.10p | 4.13p | 1801 |
| 16/10/2013 | 3.93p | 4.04p | 3.93p | 4.03p | 549 |
| 15/10/2013 | 3.91p | 3.97p | 2.97p | 3.94p | 0 |
| 14/10/2013 | 3.90p | 3.96p | 2.97p | 3.89p | 0 |
| 11/10/2013 | 3.83p | 3.96p | 2.97p | 3.89p | 705 |
| 10/10/2013 | 3.84p | 3.96p | 2.97p | 3.83p | 30339 |
| 09/10/2013 | 3.88p | 3.96p | 2.97p | 3.83p | 150000 |
| 08/10/2013 | 3.91p | 3.96p | 2.97p | 3.90p | 462 |
| 07/10/2013 | 3.90p | 3.96p | 2.97p | 3.96p | 136285 |
| 04/10/2013 | 3.73p | 3.87p | 2.97p | 3.87p | 1510 |
| 03/10/2013 | 3.69p | 3.69p | 2.97p | 3.69p | 1998 |
| 02/10/2013 | 3.55p | 3.69p | 2.97p | 3.69p | 26 |
| 01/10/2013 | 3.47p | 3.53p | 2.97p | 3.48p | 7098 |
| 30/09/2013 | 3.42p | 3.53p | 2.97p | 3.42p | 0 |
| 27/09/2013 | 3.46p | 3.53p | 2.97p | 3.53p | 0 |
| 26/09/2013 | 3.46p | 3.51p | 2.97p | 3.47p | 858 |
| 25/09/2013 | 3.48p | 3.51p | 2.97p | 3.48p | 1185 |
| 24/09/2013 | 3.44p | 3.51p | 2.97p | 3.44p | 6159 |
| 23/09/2013 | 3.45p | 3.51p | 2.97p | 3.45p | 14018 |
| 20/09/2013 | 3.45p | 3.51p | 2.97p | 3.46p | 0 |
| 19/09/2013 | 3.44p | 3.51p | 2.97p | 3.44p | 909 |
| 18/09/2013 | 3.41p | 3.51p | 2.97p | 3.42p | 924 |
| 17/09/2013 | 3.42p | 3.51p | 2.97p | 3.43p | 0 |
| 16/09/2013 | 3.42p | 3.51p | 2.97p | 3.42p | 32113 |
| 13/09/2013 | 3.42p | 3.51p | 2.97p | 3.42p | 0 |
| 12/09/2013 | 3.40p | 3.51p | 2.97p | 3.41p | 4140 |
| 11/09/2013 | 3.37p | 3.51p | 2.97p | 3.37p | 26278 |
| 10/09/2013 | 3.36p | 3.51p | 2.97p | 3.36p | 19630 |
| 09/09/2013 | 3.40p | 3.51p | 2.97p | 3.40p | 0 |
| 06/09/2013 | 3.34p | 3.51p | 2.97p | 3.35p | 12722 |
| 05/09/2013 | 3.42p | 3.51p | 2.97p | 3.42p | 999 |
| 04/09/2013 | 3.40p | 3.51p | 2.97p | 3.40p | 0 |
| 03/09/2013 | 3.38p | 3.51p | 2.97p | 3.44p | 3951 |
| 02/09/2013 | 3.40p | 3.51p | 2.97p | 3.40p | 0 |
| 30/08/2013 | 3.43p | 3.51p | 2.97p | 3.43p | 0 |
| 29/08/2013 | 3.40p | 3.51p | 2.97p | 3.41p | 0 |
| 28/08/2013 | 3.41p | 3.51p | 2.97p | 3.41p | 6328 |
| 27/08/2013 | 3.41p | 3.51p | 2.97p | 3.41p | 47023 |
| 23/08/2013 | 3.41p | 3.51p | 2.97p | 3.48p | 0 |
| 22/08/2013 | 3.38p | 3.51p | 2.97p | 3.45p | 21784 |
| 21/08/2013 | 3.38p | 3.51p | 2.97p | 3.38p | 0 |
| 20/08/2013 | 3.43p | 3.51p | 2.97p | 3.37p | 0 |
| 19/08/2013 | 3.46p | 3.51p | 2.97p | 3.46p | 0 |
| 16/08/2013 | 3.43p | 3.51p | 2.97p | 3.43p | 0 |
| 15/08/2013 | 3.47p | 3.51p | 2.97p | 3.47p | 0 |
| 14/08/2013 | 3.49p | 3.51p | 2.97p | 3.50p | 0 |
| 13/08/2013 | 3.51p | 3.51p | 2.97p | 3.51p | 526 |
| 12/08/2013 | 3.51p | 3.51p | 2.97p | 3.47p | 596 |
| 09/08/2013 | 3.37p | 3.42p | 2.97p | 3.37p | 0 |
| 08/08/2013 | 3.37p | 3.42p | 2.97p | 3.34p | 53965 |
| 07/08/2013 | 3.35p | 3.42p | 2.97p | 3.35p | 50476 |
| 06/08/2013 | 3.28p | 3.42p | 2.97p | 3.35p | 56405 |
| 05/08/2013 | 3.19p | 3.29p | 2.97p | 3.26p | 0 |
| 02/08/2013 | 3.23p | 3.29p | 2.97p | 3.23p | 2054 |
| 01/08/2013 | 3.23p | 3.29p | 2.97p | 3.19p | 1866 |
| 31/07/2013 | 3.26p | 3.29p | 2.97p | 3.26p | 0 |
| 30/07/2013 | 3.26p | 3.29p | 2.97p | 3.26p | 0 |
| 29/07/2013 | 3.29p | 3.29p | 2.97p | 3.27p | 0 |
| 26/07/2013 | 3.16p | 3.27p | 2.97p | 3.22p | 0 |
| 25/07/2013 | 3.16p | 3.27p | 2.97p | 3.16p | 13541 |
| 24/07/2013 | 3.15p | 3.27p | 2.97p | 3.15p | 3 |
| 23/07/2013 | 3.15p | 3.27p | 2.97p | 3.15p | 3786 |
| 22/07/2013 | 3.16p | 3.27p | 2.97p | 3.16p | 1000 |
| 19/07/2013 | 3.08p | 3.27p | 2.97p | 3.15p | 15470 |
| 18/07/2013 | 3.11p | 3.27p | 2.97p | 3.11p | 1223 |
| 17/07/2013 | 3.09p | 3.27p | 2.97p | 3.09p | 10110 |
| 16/07/2013 | 3.12p | 3.27p | 2.97p | 3.06p | 0 |
| 15/07/2013 | 3.07p | 3.27p | 2.97p | 3.03p | 11250 |
| 12/07/2013 | 3.13p | 3.27p | 3.08p | 3.08p | 0 |
| 11/07/2013 | 3.12p | 3.27p | 3.09p | 3.12p | 0 |
| 10/07/2013 | 3.17p | 3.27p | 3.09p | 3.11p | 11206 |
| 09/07/2013 | 3.25p | 3.27p | 3.09p | 3.20p | 0 |
| 08/07/2013 | 3.20p | 3.27p | 3.09p | 3.24p | 27 |
| 05/07/2013 | 3.23p | 3.27p | 3.09p | 3.23p | 28615 |
| 04/07/2013 | 3.21p | 3.27p | 3.09p | 3.26p | 74195 |
| 03/07/2013 | 3.18p | 3.27p | 3.09p | 3.18p | 1192 |
| 02/07/2013 | 3.19p | 3.27p | 3.09p | 3.27p | 0 |
| 01/07/2013 | 3.25p | 3.25p | 3.09p | 3.17p | 0 |
| 28/06/2013 | 3.20p | 3.25p | 3.20p | 3.21p | 8880 |
| 27/06/2013 | 3.09p | 3.09p | 3.03p | 3.09p | 21709 |
| 26/06/2013 | 3.03p | 3.13p | 3.03p | 3.11p | 20931 |
| 25/06/2013 | 2.72p | 3.13p | 2.72p | 3.13p | 1042 |
| 24/06/2013 | 2.75p | 2.75p | 2.64p | 2.64p | 3898 |
| 21/06/2013 | 2.82p | 2.82p | 2.74p | 2.81p | 0 |
| 20/06/2013 | 2.82p | 2.82p | 2.79p | 2.79p | 282 |
| 19/06/2013 | 2.86p | 2.86p | 2.82p | 2.82p | 11143 |
| 18/06/2013 | 2.85p | 2.86p | 2.85p | 2.86p | 34443 |
| 17/06/2013 | 2.90p | 2.90p | 2.81p | 2.81p | 38252 |
| 14/06/2013 | 2.77p | 2.87p | 2.68p | 2.78p | 0 |
| 13/06/2013 | 2.73p | 2.87p | 2.68p | 2.72p | 0 |
| 12/06/2013 | 2.87p | 2.87p | 2.80p | 2.82p | 137672 |
| 11/06/2013 | 2.99p | 2.99p | 2.88p | 2.88p | 34186 |
| 10/06/2013 | 3.00p | 3.08p | 2.94p | 2.95p | 0 |
| 07/06/2013 | 3.04p | 3.08p | 2.94p | 3.04p | 0 |
| 06/06/2013 | 3.08p | 3.08p | 3.04p | 3.08p | 30614 |
| 05/06/2013 | 3.08p | 3.08p | 3.08p | 3.08p | 1590 |
| 04/06/2013 | 3.13p | 3.14p | 3.07p | 3.14p | 2152 |
| 03/06/2013 | 3.07p | 3.19p | 3.07p | 3.13p | 0 |
| 31/05/2013 | 3.16p | 3.16p | 3.07p | 3.11p | 28427 |
| 30/05/2013 | 3.20p | 3.20p | 3.13p | 3.19p | 120000 |
| 29/05/2013 | 3.24p | 3.24p | 3.18p | 3.24p | 3429 |
| 28/05/2013 | 3.26p | 3.26p | 3.19p | 3.19p | 2818 |
*Close Price adjusted for both dividends and splits