Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
22/07/2016 1.49p 1.49p 1.47p 2.69p 200642
21/07/2016 1.50p 1.50p 1.47p 2.69p 76184
20/07/2016 1.50p 1.51p 1.47p 2.69p 32803
19/07/2016 1.47p 1.48p 1.46p 2.69p 119531
18/07/2016 1.49p 1.51p 1.49p 2.69p 9626
15/07/2016 1.50p 1.51p 1.50p 2.69p 32346
14/07/2016 1.51p 1.51p 1.51p 2.69p 38352
13/07/2016 1.48p 1.51p 1.48p 2.69p 105505
12/07/2016 1.51p 1.57p 1.51p 2.69p 64916
11/07/2016 1.50p 1.51p 1.49p 2.69p 80402
08/07/2016 1.49p 1.54p 1.49p 2.69p 56539
07/07/2016 1.51p 1.51p 1.49p 2.69p 48406
06/07/2016 1.47p 1.70p 1.47p 2.69p 137444
05/07/2016 1.50p 1.70p 1.50p 2.69p 53201
04/07/2016 1.54p 1.70p 1.53p 2.69p 30273
01/07/2016 1.59p 1.70p 1.56p 2.69p 224261
30/06/2016 1.63p 1.70p 1.57p 2.69p 210042
29/06/2016 1.53p 1.70p 1.52p 2.69p 45376
28/06/2016 1.53p 1.70p 1.52p 2.69p 53844
27/06/2016 1.57p 1.70p 1.46p 2.69p 121074
24/06/2016 1.60p 1.70p 1.59p 2.69p 95247
23/06/2016 1.73p 1.73p 1.70p 2.69p 15635
22/06/2016 1.72p 1.72p 1.70p 2.69p 6313
21/06/2016 1.70p 1.73p 1.70p 2.69p 49922
20/06/2016 1.74p 1.74p 1.70p 2.69p 27994
17/06/2016 1.75p 1.75p 1.69p 2.69p 433604
16/06/2016 1.60p 1.70p 1.60p 2.69p 63368
15/06/2016 1.62p 1.70p 1.61p 2.69p 32193
14/06/2016 1.60p 1.70p 1.60p 2.69p 60645
13/06/2016 1.61p 1.70p 1.61p 2.69p 86115
10/06/2016 1.68p 1.70p 1.68p 2.69p 25085
09/06/2016 1.70p 1.71p 1.69p 2.69p 33716
08/06/2016 1.67p 1.73p 1.67p 2.69p 66231
07/06/2016 1.72p 1.73p 1.71p 2.69p 81393
06/06/2016 1.69p 1.73p 1.68p 2.69p 105109
03/06/2016 1.73p 1.73p 1.69p 2.69p 137663
02/06/2016 1.79p 1.82p 1.73p 2.69p 44945
01/06/2016 1.75p 1.82p 1.72p 2.69p 28226
31/05/2016 1.80p 1.82p 1.76p 2.69p 65977
27/05/2016 1.81p 1.82p 1.79p 2.69p 369878
26/05/2016 1.82p 1.84p 1.79p 2.69p 131440
25/05/2016 1.80p 1.83p 1.79p 2.69p 165267
24/05/2016 1.79p 1.80p 1.78p 2.69p 58357
23/05/2016 1.79p 1.81p 1.79p 2.69p 21593
20/05/2016 1.80p 1.81p 1.79p 2.69p 87951
19/05/2016 1.79p 1.81p 1.79p 2.69p 10965
18/05/2016 1.78p 1.81p 1.78p 2.69p 15969
17/05/2016 1.81p 1.82p 1.76p 2.69p 73630
16/05/2016 1.78p 1.98p 1.77p 2.69p 68859
13/05/2016 1.80p 1.98p 1.78p 2.69p 32843
12/05/2016 1.81p 1.98p 1.80p 2.69p 42683
11/05/2016 1.78p 1.98p 1.75p 2.69p 37575
10/05/2016 1.79p 1.98p 1.75p 2.69p 78392
09/05/2016 1.82p 1.98p 1.70p 2.69p 450194
06/05/2016 1.85p 1.98p 1.80p 2.69p 149049
05/05/2016 1.87p 1.98p 1.83p 2.69p 20815
04/05/2016 1.83p 1.98p 1.83p 2.69p 61395
03/05/2016 1.90p 1.98p 1.84p 2.69p 97125
29/04/2016 1.97p 1.98p 1.93p 2.69p 29784
28/04/2016 1.98p 1.98p 1.97p 2.69p 30090
27/04/2016 1.97p 2.00p 1.83p 2.69p 176555
26/04/2016 1.98p 1.98p 1.83p 2.69p 33458
25/04/2016 1.93p 1.98p 1.83p 2.69p 4637
22/04/2016 1.92p 2.00p 1.83p 2.69p 45219
21/04/2016 1.91p 1.92p 1.83p 2.69p 27363
20/04/2016 1.84p 1.92p 1.83p 2.69p 49781
19/04/2016 1.85p 1.85p 1.82p 2.69p 40727
18/04/2016 1.83p 1.83p 1.83p 2.69p 29176
15/04/2016 1.84p 1.84p 1.81p 2.69p 37239
14/04/2016 1.85p 1.85p 1.83p 2.69p 31377
13/04/2016 1.85p 1.85p 1.83p 2.69p 31314
12/04/2016 1.78p 1.83p 1.77p 2.69p 16488
11/04/2016 1.76p 1.83p 1.76p 2.69p 21583
08/04/2016 1.76p 1.83p 1.75p 2.69p 81977
07/04/2016 1.69p 1.83p 1.69p 2.69p 8610
06/04/2016 1.74p 1.83p 1.72p 2.69p 32727
05/04/2016 1.83p 1.83p 1.77p 2.69p 159408
04/04/2016 1.88p 1.90p 1.84p 2.69p 135549
01/04/2016 1.86p 1.90p 1.83p 2.69p 147957
31/03/2016 1.86p 1.90p 1.85p 2.69p 34658
30/03/2016 1.87p 1.90p 1.87p 2.69p 16058
29/03/2016 1.86p 1.90p 1.82p 2.69p 106670
24/03/2016 1.86p 1.90p 1.86p 2.69p 51007
23/03/2016 1.91p 1.92p 1.87p 2.69p 20902
22/03/2016 1.90p 1.92p 1.88p 2.69p 89269
21/03/2016 1.89p 1.92p 1.80p 2.69p 20813
18/03/2016 1.89p 1.89p 1.80p 2.69p 32037
17/03/2016 1.87p 1.87p 1.80p 2.69p 40699
16/03/2016 1.89p 1.90p 1.80p 2.69p 49634
15/03/2016 1.91p 1.91p 1.80p 2.69p 70430
14/03/2016 1.92p 1.92p 1.80p 2.69p 90656
11/03/2016 2.04p 2.04p 1.80p 2.69p 140264
10/03/2016 2.04p 2.06p 1.80p 2.69p 25299
09/03/2016 2.05p 2.05p 1.80p 2.69p 18018
08/03/2016 2.08p 2.08p 1.80p 2.69p 64056
07/03/2016 2.09p 2.09p 1.80p 2.69p 38182
04/03/2016 2.06p 2.07p 1.80p 2.69p 39687
03/03/2016 2.06p 2.06p 1.80p 2.69p 44495
02/03/2016 2.03p 2.03p 1.80p 2.69p 59740
01/03/2016 1.96p 2.00p 1.80p 2.69p 156152
29/02/2016 1.87p 1.97p 1.80p 2.69p 129330
26/02/2016 1.81p 1.85p 1.80p 2.69p 59501
25/02/2016 1.80p 1.84p 1.80p 2.69p 155785
24/02/2016 1.83p 1.83p 1.75p 2.69p 67313
23/02/2016 1.90p 1.90p 1.75p 2.69p 125733
22/02/2016 1.90p 1.90p 1.75p 2.69p 166118
19/02/2016 1.87p 1.87p 1.75p 2.69p 42617
18/02/2016 1.93p 1.95p 1.75p 2.69p 56185
17/02/2016 1.93p 1.93p 1.75p 2.69p 35965
16/02/2016 1.86p 1.89p 1.75p 2.69p 41840
15/02/2016 1.85p 1.85p 1.75p 2.69p 63649
12/02/2016 1.82p 1.82p 1.75p 2.69p 84926
11/02/2016 1.75p 1.80p 1.74p 2.69p 38573
10/02/2016 1.71p 1.78p 1.71p 2.69p 83661
09/02/2016 1.70p 1.73p 1.60p 2.69p 272219
08/02/2016 1.73p 1.73p 1.66p 2.69p 141454
05/02/2016 1.78p 1.81p 1.78p 2.69p 864159
04/02/2016 1.75p 1.79p 1.72p 2.69p 118284
03/02/2016 1.79p 1.82p 1.74p 2.69p 165821
02/02/2016 1.91p 2.16p 1.85p 2.69p 22837
01/02/2016 1.92p 2.16p 1.92p 2.69p 35786
29/01/2016 1.92p 2.16p 1.91p 2.69p 39419
28/01/2016 1.95p 2.16p 1.89p 2.69p 67921
27/01/2016 1.89p 2.16p 1.89p 2.69p 37844
26/01/2016 1.86p 2.16p 1.83p 2.69p 165503
25/01/2016 1.83p 2.16p 1.82p 2.69p 126296
22/01/2016 1.84p 2.16p 1.84p 2.69p 99179
21/01/2016 1.73p 2.16p 1.72p 2.69p 56619
20/01/2016 1.85p 2.16p 1.76p 2.69p 195158
19/01/2016 1.87p 2.16p 1.87p 2.69p 27275
18/01/2016 1.89p 2.16p 1.87p 2.69p 82212
15/01/2016 1.93p 2.16p 1.90p 2.69p 43457
14/01/2016 1.96p 2.16p 1.95p 2.69p 99464
13/01/2016 1.97p 2.16p 1.96p 2.69p 134067
12/01/2016 1.93p 2.16p 1.92p 2.69p 246785
11/01/2016 1.95p 2.16p 1.94p 2.69p 355841
08/01/2016 2.07p 2.16p 2.01p 2.69p 284610
07/01/2016 2.07p 2.16p 2.06p 2.69p 500764
06/01/2016 2.24p 2.24p 2.13p 2.69p 50369
05/01/2016 2.20p 2.21p 2.16p 2.69p 27056
04/01/2016 2.30p 2.31p 2.16p 2.69p 33025
31/12/2015 2.37p 2.16p 2.16p 2.69p 0
30/12/2015 2.37p 2.37p 2.16p 2.69p 37363
29/12/2015 2.36p 2.37p 2.16p 2.69p 51609
24/12/2015 2.34p 2.16p 2.16p 2.69p 0
23/12/2015 2.34p 2.34p 2.16p 2.69p 18229
22/12/2015 2.26p 2.30p 2.16p 2.69p 39709
21/12/2015 2.26p 2.26p 2.16p 2.69p 76495
18/12/2015 2.22p 2.22p 2.16p 2.69p 42700
17/12/2015 2.23p 2.24p 2.16p 2.69p 36961
16/12/2015 2.19p 2.20p 2.16p 2.69p 28284
15/12/2015 2.16p 2.17p 2.15p 2.69p 57758
14/12/2015 2.14p 2.23p 2.14p 2.69p 14873
11/12/2015 2.23p 2.24p 2.17p 2.69p 79189
10/12/2015 2.29p 2.31p 2.24p 2.69p 4062
09/12/2015 2.34p 2.37p 2.31p 2.69p 101018
08/12/2015 2.34p 2.35p 2.31p 2.69p 72810
07/12/2015 2.32p 2.33p 2.31p 2.69p 14372
04/12/2015 2.29p 2.31p 2.26p 2.69p 31883
03/12/2015 2.28p 2.31p 2.28p 2.69p 19674
02/12/2015 2.30p 2.31p 2.28p 2.69p 46447
01/12/2015 2.31p 2.31p 2.30p 2.69p 20117
30/11/2015 2.32p 2.33p 2.31p 2.69p 26687
27/11/2015 2.32p 2.32p 2.29p 2.69p 114266
26/11/2015 2.32p 2.33p 2.30p 2.69p 38389
25/11/2015 2.30p 2.32p 2.28p 2.69p 12026
24/11/2015 2.34p 2.34p 2.25p 2.69p 114072
23/11/2015 2.32p 2.38p 2.32p 2.69p 79074
20/11/2015 2.32p 2.34p 2.24p 2.69p 62590
19/11/2015 2.32p 2.35p 2.24p 2.69p 126310
18/11/2015 2.33p 2.33p 2.24p 2.69p 68963
17/11/2015 2.33p 2.35p 2.24p 2.69p 59979
16/11/2015 2.31p 2.31p 2.24p 2.69p 71321
13/11/2015 2.39p 2.40p 2.24p 2.69p 69044
12/11/2015 2.39p 2.39p 2.24p 2.69p 36843
11/11/2015 2.49p 2.49p 2.24p 2.69p 36213
10/11/2015 2.41p 2.44p 2.24p 2.69p 58304
09/11/2015 2.48p 2.48p 2.24p 2.69p 102283
06/11/2015 2.36p 2.44p 2.24p 2.69p 33693
05/11/2015 2.30p 2.30p 2.24p 2.69p 91235
04/11/2015 2.29p 2.30p 2.24p 2.69p 39489
03/11/2015 2.19p 2.28p 2.19p 2.69p 54364
02/11/2015 2.19p 2.25p 2.19p 2.69p 102564
30/10/2015 2.27p 2.27p 2.24p 2.69p 73859
29/10/2015 2.23p 2.25p 2.23p 2.69p 45135
28/10/2015 2.25p 2.26p 2.22p 2.69p 24454
27/10/2015 2.29p 2.29p 2.22p 2.69p 34491
26/10/2015 2.28p 2.32p 2.24p 2.69p 35276
23/10/2015 2.29p 2.31p 2.24p 2.69p 54926
22/10/2015 2.24p 2.27p 2.24p 2.69p 290785
21/10/2015 2.27p 2.28p 2.25p 2.69p 15928
20/10/2015 2.28p 2.44p 2.23p 2.69p 25045
19/10/2015 2.29p 2.44p 2.29p 2.69p 197226
16/10/2015 2.30p 2.44p 2.28p 2.69p 305827
15/10/2015 2.40p 2.44p 2.33p 2.69p 58825
14/10/2015 2.36p 2.44p 2.35p 2.69p 43577
13/10/2015 2.34p 2.44p 2.33p 2.69p 26985
12/10/2015 2.37p 2.44p 2.31p 2.69p 26791
09/10/2015 2.44p 2.44p 2.38p 2.69p 580782
08/10/2015 2.41p 2.41p 2.26p 2.69p 46070

*Close Price adjusted for both dividends and splits