Piaggio & C Spa (0FM1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Piaggio & C Spa

Date Open High Low Close* Volume
09/05/2017 1.87p 1.89p 1.86p 2.69p 19607
08/05/2017 1.86p 1.89p 1.86p 2.69p 90530
05/05/2017 1.89p 1.90p 1.89p 2.69p 34076
04/05/2017 1.89p 1.90p 1.89p 2.69p 50793
03/05/2017 1.90p 1.90p 1.87p 2.69p 26313
02/05/2017 1.89p 1.92p 1.89p 2.69p 299527
28/04/2017 1.87p 1.90p 1.84p 2.69p 15187
27/04/2017 1.84p 1.84p 1.84p 2.69p 30015
26/04/2017 1.81p 1.82p 1.79p 2.69p 78043
25/04/2017 1.80p 1.81p 1.80p 2.69p 19257
24/04/2017 1.81p 1.82p 1.80p 2.69p 31735
21/04/2017 1.80p 1.80p 1.80p 2.69p 40511
20/04/2017 1.80p 1.81p 1.79p 2.69p 28279
19/04/2017 1.79p 1.80p 1.78p 2.69p 161080
18/04/2017 1.80p 1.84p 1.80p 2.69p 42831
13/04/2017 1.82p 1.84p 1.81p 2.69p 84643
12/04/2017 1.84p 1.87p 1.83p 2.69p 489639
11/04/2017 1.84p 1.87p 1.82p 2.69p 1094300
10/04/2017 1.85p 1.87p 1.85p 2.69p 1425618
07/04/2017 1.88p 1.88p 1.87p 2.69p 123285
06/04/2017 1.87p 1.87p 1.86p 2.69p 72454
05/04/2017 1.86p 1.88p 1.85p 2.69p 12417
04/04/2017 1.86p 1.88p 1.85p 2.69p 72530
03/04/2017 1.88p 1.92p 1.88p 2.69p 168137
31/03/2017 1.88p 1.88p 1.78p 2.69p 71316
30/03/2017 1.86p 1.86p 1.78p 2.69p 283608
29/03/2017 1.87p 1.88p 1.78p 2.69p 209802
28/03/2017 1.87p 1.92p 1.78p 2.69p 108769
27/03/2017 1.89p 1.89p 1.78p 2.69p 131190
24/03/2017 1.85p 1.91p 1.78p 2.69p 360969
23/03/2017 1.78p 1.82p 1.77p 2.69p 46166
22/03/2017 1.74p 1.76p 1.70p 2.69p 91413
21/03/2017 1.72p 1.78p 1.70p 2.69p 228817
20/03/2017 1.70p 1.71p 1.68p 2.69p 787284
17/03/2017 1.68p 1.69p 1.63p 2.69p 3212971
16/03/2017 1.64p 1.70p 1.63p 2.69p 1229661
15/03/2017 1.63p 1.64p 1.63p 2.69p 45957
14/03/2017 1.60p 1.63p 1.60p 2.69p 66381
13/03/2017 1.63p 1.63p 1.59p 2.69p 156451
10/03/2017 1.64p 1.64p 1.59p 2.69p 35962
09/03/2017 1.63p 1.63p 1.59p 2.69p 29817
08/03/2017 1.65p 1.68p 1.59p 2.69p 46857
07/03/2017 1.59p 1.67p 1.59p 2.69p 126658
06/03/2017 1.60p 1.60p 1.59p 2.69p 24405
03/03/2017 1.59p 1.60p 1.58p 2.69p 39554
02/03/2017 1.57p 1.59p 1.52p 2.69p 45289
01/03/2017 1.55p 1.56p 1.52p 2.69p 1575
28/02/2017 1.56p 1.57p 1.52p 2.69p 50685
27/02/2017 1.55p 1.56p 1.52p 2.69p 26312
24/02/2017 1.52p 1.52p 1.52p 2.69p 21118
23/02/2017 1.57p 1.57p 1.55p 2.69p 53175
22/02/2017 1.57p 1.58p 1.55p 2.69p 175137
21/02/2017 1.56p 1.58p 1.55p 2.69p 70063
20/02/2017 1.57p 1.58p 1.55p 2.69p 145101
17/02/2017 1.58p 1.58p 1.55p 2.69p 58222
16/02/2017 1.55p 1.60p 1.54p 2.69p 528469
15/02/2017 1.56p 1.56p 1.56p 2.69p 39965
14/02/2017 1.56p 1.56p 1.47p 2.69p 20846
13/02/2017 1.53p 1.57p 1.47p 2.69p 42006
10/02/2017 1.49p 1.49p 1.47p 2.69p 15479
09/02/2017 1.47p 1.47p 1.47p 2.69p 36499
08/02/2017 1.46p 1.58p 1.46p 2.69p 25877
07/02/2017 1.46p 1.58p 1.46p 2.69p 22775
06/02/2017 1.50p 1.58p 1.47p 2.69p 109494
03/02/2017 1.53p 1.58p 1.51p 2.69p 34184
02/02/2017 1.52p 1.58p 1.52p 2.69p 89229
01/02/2017 1.52p 1.58p 1.52p 2.69p 31513
31/01/2017 1.53p 1.58p 1.52p 2.69p 89423
30/01/2017 1.54p 1.58p 1.54p 2.69p 17472
27/01/2017 1.57p 1.58p 1.57p 2.69p 85117
26/01/2017 1.60p 1.60p 1.58p 2.69p 69395
25/01/2017 1.58p 1.58p 1.58p 2.69p 29116
24/01/2017 1.57p 1.59p 1.57p 2.69p 61243
23/01/2017 1.54p 1.58p 1.53p 2.69p 118878
20/01/2017 1.57p 1.58p 1.52p 2.69p 112241
19/01/2017 1.58p 1.58p 1.57p 2.69p 31115
18/01/2017 1.55p 1.57p 1.54p 2.69p 43430
17/01/2017 1.57p 1.57p 1.56p 2.69p 28979
16/01/2017 1.59p 1.60p 1.57p 2.69p 38970
13/01/2017 1.60p 1.60p 1.59p 2.69p 20434
12/01/2017 1.63p 1.63p 1.59p 2.69p 12662
11/01/2017 1.64p 1.64p 1.61p 2.69p 49619
10/01/2017 1.64p 1.64p 1.61p 2.69p 93334
09/01/2017 1.62p 1.64p 1.61p 2.69p 27749
06/01/2017 1.61p 1.61p 1.61p 2.69p 12545
05/01/2017 1.62p 1.63p 1.61p 2.69p 1303
04/01/2017 1.62p 1.63p 1.61p 2.69p 33474
03/01/2017 1.64p 1.64p 1.61p 2.69p 60440
30/12/2016 1.59p 1.60p 1.60p 2.69p 0
29/12/2016 1.59p 1.60p 1.59p 2.69p 11305
28/12/2016 1.61p 1.61p 1.59p 2.69p 1592
23/12/2016 1.64p 1.64p 1.64p 2.69p 0
22/12/2016 1.64p 1.64p 1.60p 2.69p 14409
21/12/2016 1.64p 1.64p 1.63p 2.69p 15542
20/12/2016 1.62p 1.62p 1.57p 2.69p 13201
19/12/2016 1.60p 1.60p 1.57p 2.69p 7132
16/12/2016 1.59p 1.59p 1.57p 2.69p 20922
15/12/2016 1.57p 1.58p 1.57p 2.69p 79125
14/12/2016 1.57p 1.57p 1.56p 2.69p 6448
13/12/2016 1.57p 1.59p 1.51p 2.69p 16943
12/12/2016 1.59p 1.59p 1.51p 2.69p 35974
09/12/2016 1.57p 1.59p 1.51p 2.69p 26758
08/12/2016 1.59p 1.59p 1.51p 2.69p 133108
07/12/2016 1.54p 1.54p 1.51p 2.69p 65772
06/12/2016 1.51p 1.52p 1.50p 2.69p 16299
05/12/2016 1.50p 1.51p 1.44p 2.69p 6291
02/12/2016 1.53p 1.55p 1.44p 2.69p 77966
01/12/2016 1.51p 1.53p 1.44p 2.69p 12629
30/11/2016 1.52p 1.52p 1.44p 2.69p 818130
29/11/2016 1.44p 1.49p 1.44p 2.69p 6925
28/11/2016 1.43p 1.47p 1.42p 2.69p 62881
25/11/2016 1.47p 1.47p 1.47p 2.69p 38116
24/11/2016 1.47p 1.49p 1.46p 2.69p 19504
23/11/2016 1.50p 1.50p 1.46p 2.69p 22500
22/11/2016 1.50p 1.51p 1.46p 2.69p 44885
21/11/2016 1.46p 1.46p 1.46p 2.69p 7823
18/11/2016 1.47p 1.47p 1.46p 2.69p 17904
17/11/2016 1.45p 1.46p 1.45p 2.69p 8982
16/11/2016 1.47p 1.48p 1.46p 2.69p 31282
15/11/2016 1.47p 1.47p 1.46p 2.69p 38886
14/11/2016 1.49p 1.50p 1.46p 2.69p 13219
11/11/2016 1.47p 1.47p 1.46p 2.69p 73656
10/11/2016 1.46p 1.46p 1.46p 2.69p 12699
09/11/2016 1.44p 1.45p 1.44p 2.69p 5692
08/11/2016 1.43p 1.44p 1.43p 2.69p 10866
07/11/2016 1.44p 1.44p 1.42p 2.69p 91409
04/11/2016 1.44p 1.56p 1.44p 2.69p 35288
03/11/2016 1.48p 1.56p 1.48p 2.69p 17534
02/11/2016 1.52p 1.56p 1.51p 2.69p 10853
01/11/2016 1.56p 1.56p 1.56p 2.69p 1371
31/10/2016 1.59p 1.61p 1.59p 2.69p 65065
28/10/2016 1.63p 1.63p 1.61p 2.69p 14012
27/10/2016 1.63p 1.63p 1.61p 2.69p 3253
26/10/2016 1.61p 1.63p 1.61p 2.69p 8739
25/10/2016 1.61p 1.64p 1.61p 2.69p 8416
24/10/2016 1.61p 1.64p 1.61p 2.69p 6084
21/10/2016 1.63p 1.64p 1.63p 2.69p 2546
20/10/2016 1.65p 1.65p 1.63p 2.69p 2113
19/10/2016 1.63p 1.64p 1.63p 2.69p 13922
18/10/2016 1.64p 1.65p 1.64p 2.69p 55967
17/10/2016 1.62p 1.69p 1.62p 2.69p 9449
14/10/2016 1.62p 1.69p 1.62p 2.69p 21606
13/10/2016 1.63p 1.69p 1.63p 2.69p 17982
12/10/2016 1.67p 1.69p 1.66p 2.69p 5432
11/10/2016 1.67p 1.69p 1.66p 2.69p 16581
10/10/2016 1.67p 1.69p 1.67p 2.69p 7954
07/10/2016 1.69p 1.69p 1.68p 2.69p 13945
06/10/2016 1.69p 1.70p 1.69p 2.69p 11759
05/10/2016 1.68p 1.70p 1.68p 2.69p 26134
04/10/2016 1.71p 1.72p 1.69p 2.69p 9212
03/10/2016 1.70p 1.71p 1.69p 2.69p 13447
30/09/2016 1.65p 1.69p 1.65p 2.69p 115861
29/09/2016 1.68p 1.69p 1.65p 2.69p 25213
28/09/2016 1.69p 1.70p 1.66p 2.69p 56939
27/09/2016 1.66p 1.68p 1.66p 2.69p 8181
26/09/2016 1.68p 1.68p 1.68p 2.69p 3974
23/09/2016 1.71p 1.71p 1.68p 2.69p 30674
22/09/2016 1.72p 1.72p 1.68p 2.69p 9165
21/09/2016 1.70p 1.70p 1.68p 2.69p 6367
20/09/2016 1.68p 1.68p 1.68p 2.69p 2271
19/09/2016 1.69p 1.70p 1.68p 2.69p 2655
16/09/2016 1.66p 1.68p 1.65p 2.69p 3610
15/09/2016 1.65p 1.68p 1.65p 2.69p 31352
14/09/2016 1.68p 1.70p 1.68p 2.69p 5254
13/09/2016 1.68p 1.76p 1.68p 2.69p 21571
12/09/2016 1.70p 1.76p 1.65p 2.69p 12588
09/09/2016 1.74p 1.76p 1.74p 2.69p 5980
08/09/2016 1.78p 1.78p 1.76p 2.69p 4254
07/09/2016 1.78p 1.78p 1.76p 2.69p 5964
06/09/2016 1.79p 1.79p 1.76p 2.69p 8889
05/09/2016 1.77p 1.77p 1.76p 2.69p 2645
02/09/2016 1.78p 1.78p 1.76p 2.69p 32246
01/09/2016 1.76p 1.76p 1.74p 2.69p 3025
31/08/2016 1.75p 1.75p 1.75p 2.69p 3052
30/08/2016 1.76p 1.76p 1.76p 2.69p 10520
26/08/2016 1.73p 1.73p 1.72p 2.69p 17892
25/08/2016 1.73p 1.74p 1.72p 2.69p 4009
24/08/2016 1.76p 1.76p 1.47p 2.69p 6216
23/08/2016 1.73p 1.73p 1.47p 2.69p 13177
22/08/2016 1.69p 1.70p 1.47p 2.69p 4370
19/08/2016 1.65p 1.66p 1.47p 2.69p 1693
18/08/2016 1.65p 1.66p 1.47p 2.69p 8230
17/08/2016 1.67p 1.67p 1.47p 2.69p 1368
16/08/2016 1.71p 1.71p 1.47p 2.69p 2336
15/08/2016 1.71p 1.47p 1.47p 2.69p 0
12/08/2016 1.71p 1.72p 1.47p 2.69p 83011
11/08/2016 1.67p 1.69p 1.47p 2.69p 9388
10/08/2016 1.67p 1.68p 1.47p 2.69p 75262
09/08/2016 1.63p 1.66p 1.47p 2.69p 270943
08/08/2016 1.67p 1.67p 1.47p 2.69p 2668
05/08/2016 1.68p 1.68p 1.47p 2.69p 7532
04/08/2016 1.63p 1.63p 1.47p 2.69p 14478
03/08/2016 1.64p 1.64p 1.47p 2.69p 3459
02/08/2016 1.64p 1.64p 1.47p 2.69p 17740
01/08/2016 1.63p 1.67p 1.47p 2.69p 9054
29/07/2016 1.63p 1.63p 1.47p 2.69p 12035
28/07/2016 1.60p 1.69p 1.47p 2.69p 234895
27/07/2016 1.56p 1.61p 1.47p 2.69p 91741
26/07/2016 1.46p 1.47p 1.46p 2.69p 185131
25/07/2016 1.49p 1.49p 1.47p 2.69p 314350

*Close Price adjusted for both dividends and splits