Piaggio & C Spa (0FM1) Share Price

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

Date Open High Low Close* Volume
19/12/2014 2.38p 2.38p 2.31p 2.69p 51988
18/12/2014 2.41p 2.41p 2.33p 2.69p 96912
17/12/2014 2.32p 2.38p 2.32p 2.69p 73438
16/12/2014 2.31p 2.38p 2.28p 2.69p 74641
15/12/2014 2.33p 2.38p 2.31p 2.69p 66013
12/12/2014 2.33p 2.38p 2.33p 2.69p 12085
11/12/2014 2.32p 2.38p 2.30p 2.69p 15865
10/12/2014 2.37p 2.38p 2.37p 2.69p 4508
09/12/2014 2.38p 2.40p 2.38p 2.69p 10220
08/12/2014 2.39p 2.40p 2.29p 2.69p 56399
05/12/2014 2.38p 2.39p 2.29p 2.69p 91454
04/12/2014 2.39p 2.39p 2.29p 2.69p 9189
03/12/2014 2.25p 2.29p 2.25p 2.69p 2200
02/12/2014 2.39p 2.39p 2.29p 2.69p 18946
01/12/2014 2.39p 2.43p 2.29p 2.69p 37920
28/11/2014 2.34p 2.36p 2.29p 2.69p 16830
27/11/2014 2.38p 2.39p 2.29p 2.69p 55964
26/11/2014 2.29p 2.29p 2.29p 2.69p 154426
25/11/2014 2.28p 2.28p 2.10p 2.69p 919
24/11/2014 2.30p 2.31p 2.10p 2.69p 3428
21/11/2014 2.29p 2.29p 2.10p 2.69p 118109
20/11/2014 2.30p 2.10p 2.10p 2.69p 0
19/11/2014 2.30p 2.30p 2.10p 2.69p 6862
18/11/2014 2.25p 2.10p 2.10p 2.69p 0
17/11/2014 2.25p 2.25p 2.10p 2.69p 7702
14/11/2014 2.25p 2.25p 2.10p 2.69p 87500
13/11/2014 2.24p 2.24p 2.10p 2.69p 415
12/11/2014 2.22p 2.22p 2.10p 2.69p 956
11/11/2014 2.23p 2.10p 2.10p 2.69p 0
10/11/2014 2.23p 2.25p 2.10p 2.69p 40000
07/11/2014 2.19p 2.20p 2.10p 2.69p 93153
06/11/2014 2.16p 2.10p 2.10p 2.69p 0
05/11/2014 2.16p 2.16p 2.10p 2.69p 3448
04/11/2014 2.16p 2.19p 2.10p 2.69p 67875
03/11/2014 2.19p 2.19p 2.10p 2.69p 38280
31/10/2014 2.22p 2.23p 2.10p 2.69p 23437
30/10/2014 2.17p 2.17p 2.10p 2.69p 44040
29/10/2014 2.13p 2.17p 2.10p 2.69p 153914
28/10/2014 2.12p 2.13p 2.10p 2.69p 14215
27/10/2014 2.17p 2.17p 2.10p 2.69p 49615
24/10/2014 2.22p 2.22p 2.10p 2.69p 19319
23/10/2014 2.10p 2.16p 2.10p 2.69p 294716
22/10/2014 2.11p 2.12p 2.10p 2.69p 30333
21/10/2014 2.12p 2.12p 2.12p 2.69p 0
20/10/2014 2.12p 2.12p 2.04p 2.69p 6753
17/10/2014 2.11p 2.11p 2.09p 2.69p 367
16/10/2014 2.00p 2.09p 2.00p 2.69p 67981
15/10/2014 2.09p 2.09p 2.09p 2.69p 12795
14/10/2014 2.06p 2.09p 2.03p 2.69p 12037
13/10/2014 2.08p 2.09p 2.08p 2.69p 1991
10/10/2014 2.02p 2.09p 2.09p 2.69p 0
09/10/2014 2.02p 2.09p 2.01p 2.69p 28326
08/10/2014 2.05p 2.09p 2.05p 2.69p 2998
07/10/2014 2.08p 2.09p 2.08p 2.69p 1935
06/10/2014 2.11p 2.12p 2.09p 2.69p 13176
03/10/2014 2.09p 2.10p 2.06p 2.69p 128609
02/10/2014 2.08p 2.36p 2.06p 2.69p 87961
01/10/2014 2.10p 2.36p 2.08p 2.69p 35269
30/09/2014 2.07p 2.36p 2.00p 2.69p 37340
29/09/2014 2.14p 2.36p 2.36p 2.69p 0
26/09/2014 2.14p 2.36p 2.09p 2.69p 22205
25/09/2014 2.13p 2.36p 2.13p 2.69p 885
24/09/2014 2.14p 2.36p 2.10p 2.69p 76622
23/09/2014 2.12p 2.36p 2.12p 2.69p 65004
22/09/2014 2.15p 2.36p 2.13p 2.69p 3958
19/09/2014 2.19p 2.36p 2.17p 2.69p 90839
18/09/2014 2.22p 2.36p 2.22p 2.69p 5000
17/09/2014 2.23p 2.36p 2.23p 2.69p 16038
16/09/2014 2.29p 2.36p 2.22p 2.69p 23211
15/09/2014 2.28p 2.36p 2.28p 2.69p 1518
12/09/2014 2.36p 2.36p 2.31p 2.69p 27425
11/09/2014 2.32p 2.33p 2.30p 2.69p 50166
10/09/2014 2.30p 2.30p 2.27p 2.69p 1653
09/09/2014 2.35p 2.35p 2.27p 2.69p 3125
08/09/2014 2.37p 2.37p 2.27p 2.69p 6674
05/09/2014 2.37p 2.37p 2.27p 2.69p 2852
04/09/2014 2.37p 2.41p 2.27p 2.69p 3347
03/09/2014 2.37p 2.37p 2.27p 2.69p 10116
02/09/2014 2.33p 2.34p 2.27p 2.69p 56827
01/09/2014 2.27p 2.31p 2.27p 2.69p 4118
29/08/2014 2.32p 2.33p 2.27p 2.69p 53701
28/08/2014 2.35p 2.37p 2.27p 2.69p 96691
27/08/2014 2.27p 2.36p 2.27p 2.69p 86083
26/08/2014 2.33p 2.34p 2.11p 2.69p 50507
22/08/2014 2.18p 2.20p 2.11p 2.69p 21195
21/08/2014 2.19p 2.19p 2.11p 2.69p 4046
20/08/2014 2.20p 2.20p 2.11p 2.69p 53785
19/08/2014 2.18p 2.19p 2.11p 2.69p 5323
18/08/2014 2.19p 2.19p 2.11p 2.69p 34142
15/08/2014 2.23p 2.11p 2.11p 2.69p 0
14/08/2014 2.23p 2.23p 2.11p 2.69p 19929
13/08/2014 2.24p 2.24p 2.11p 2.69p 22017
12/08/2014 2.18p 2.29p 2.11p 2.69p 132244
11/08/2014 2.18p 2.18p 2.11p 2.69p 8888
08/08/2014 2.11p 2.16p 2.10p 2.69p 102104
07/08/2014 2.11p 2.17p 2.11p 2.69p 8844
06/08/2014 2.17p 2.17p 2.10p 2.69p 151245
05/08/2014 2.20p 2.21p 2.17p 2.69p 62970
04/08/2014 2.20p 2.20p 2.18p 2.69p 34850
01/08/2014 2.23p 2.23p 2.18p 2.69p 119196
31/07/2014 2.20p 2.25p 2.16p 2.69p 464367
30/07/2014 2.30p 2.31p 2.23p 2.69p 80120
29/07/2014 2.32p 2.33p 2.31p 2.69p 48011
28/07/2014 2.33p 2.35p 2.31p 2.69p 101158
25/07/2014 2.28p 2.31p 2.27p 2.69p 174545
24/07/2014 2.23p 2.26p 2.23p 2.69p 5129
23/07/2014 2.25p 2.26p 2.22p 2.69p 32021
22/07/2014 2.28p 2.28p 2.23p 2.69p 23048
21/07/2014 2.28p 2.30p 2.27p 2.69p 88752
18/07/2014 2.29p 2.30p 2.29p 2.69p 3057
17/07/2014 2.38p 2.40p 2.35p 2.69p 5280
16/07/2014 2.38p 2.42p 2.36p 2.69p 20094
15/07/2014 2.39p 2.39p 2.37p 2.69p 907
14/07/2014 2.40p 2.69p 2.37p 2.69p 0
11/07/2014 2.40p 2.42p 2.37p 2.69p 20009
10/07/2014 2.44p 2.44p 2.35p 2.69p 55834
09/07/2014 2.46p 2.48p 2.45p 2.69p 10978
08/07/2014 2.51p 2.51p 2.50p 2.69p 9625
07/07/2014 2.54p 2.56p 2.52p 2.69p 134309
04/07/2014 2.61p 2.61p 2.61p 2.69p 982
03/07/2014 2.59p 2.61p 2.59p 2.69p 3266
02/07/2014 2.64p 2.65p 2.64p 2.69p 9519
01/07/2014 2.61p 2.63p 2.61p 2.69p 9012
30/06/2014 2.52p 2.59p 2.52p 2.69p 8115
27/06/2014 2.59p 2.69p 2.57p 2.69p 0
26/06/2014 2.59p 2.61p 2.57p 2.69p 54864
25/06/2014 2.50p 2.75p 2.50p 2.69p 29
24/06/2014 2.58p 2.58p 2.58p 2.69p 11
23/06/2014 2.59p 2.59p 2.59p 2.69p 24142
20/06/2014 2.61p 2.62p 2.59p 2.69p 12522
19/06/2014 2.60p 2.62p 2.59p 2.69p 48038
18/06/2014 2.60p 2.60p 2.59p 2.69p 123242
17/06/2014 2.60p 2.61p 2.60p 2.69p 42421
16/06/2014 2.64p 2.64p 2.60p 2.69p 21308
13/06/2014 2.68p 2.68p 2.66p 2.69p 45889
12/06/2014 2.69p 2.71p 2.68p 2.69p 69447
11/06/2014 2.74p 2.74p 2.67p 2.69p 209806
10/06/2014 2.77p 2.78p 2.73p 2.69p 77102
09/06/2014 2.71p 2.72p 2.71p 2.69p 2791
06/06/2014 2.68p 2.68p 2.66p 2.69p 4153
05/06/2014 2.64p 2.71p 2.64p 2.69p 5433
04/06/2014 2.66p 2.70p 2.64p 2.69p 26370
03/06/2014 2.73p 2.73p 2.64p 2.69p 177105
02/06/2014 2.74p 2.78p 2.73p 2.69p 81175
30/05/2014 2.74p 2.76p 2.74p 2.69p 33377
29/05/2014 2.71p 2.72p 2.69p 2.69p 43309
28/05/2014 2.73p 2.73p 2.68p 2.69p 5792
27/05/2014 2.70p 2.80p 2.70p 2.69p 78899
23/05/2014 2.61p 2.61p 2.58p 2.69p 26726
22/05/2014 2.64p 2.65p 2.59p 2.69p 21443
21/05/2014 2.64p 2.64p 2.60p 2.69p 93452
20/05/2014 2.69p 2.69p 2.64p 2.69p 445759
19/05/2014 2.64p 2.71p 2.64p 2.69p 303783
16/05/2014 2.63p 2.66p 2.62p 2.69p 45186
15/05/2014 2.59p 2.61p 2.59p 2.69p 28649
14/05/2014 2.69p 2.69p 2.69p 2.69p 33400
13/05/2014 2.75p 2.75p 2.74p 2.75p 26520
12/05/2014 2.76p 2.76p 2.74p 2.74p 3859
09/05/2014 2.74p 2.74p 2.74p 2.74p 394
08/05/2014 2.82p 2.82p 2.75p 2.75p 25000
07/05/2014 2.73p 2.75p 2.73p 2.75p 10087
06/05/2014 2.84p 2.94p 2.77p 2.77p 278138
02/05/2014 2.95p 2.97p 2.92p 2.90p 12829
01/05/2014 2.85p 2.95p 2.85p 2.90p 0
30/04/2014 2.85p 2.95p 2.85p 2.90p 172116
29/04/2014 2.92p 2.92p 2.89p 2.90p 36930
28/04/2014 2.92p 2.92p 2.91p 2.90p 86195
25/04/2014 2.93p 2.95p 2.88p 2.90p 37953
24/04/2014 2.93p 2.93p 2.91p 2.91p 2031
23/04/2014 2.89p 2.96p 2.89p 2.93p 43760
22/04/2014 2.83p 2.89p 2.78p 2.89p 53876
17/04/2014 2.79p 2.84p 2.79p 2.84p 104106
16/04/2014 2.76p 2.77p 2.76p 2.76p 0
15/04/2014 2.76p 2.77p 2.76p 2.77p 5580
14/04/2014 2.75p 2.77p 2.75p 2.75p 24190
11/04/2014 2.85p 2.86p 2.77p 2.79p 116501
10/04/2014 2.91p 2.93p 2.77p 2.89p 192247
09/04/2014 2.81p 2.89p 2.81p 2.89p 342135
08/04/2014 2.77p 2.80p 2.71p 2.76p 13307
07/04/2014 2.85p 2.87p 2.75p 2.77p 36834
04/04/2014 2.97p 2.97p 2.83p 2.85p 30185
03/04/2014 2.83p 2.89p 2.83p 2.88p 400000
02/04/2014 2.78p 2.78p 2.68p 2.70p 227055
01/04/2014 2.68p 2.74p 2.68p 2.74p 13761
31/03/2014 2.65p 2.66p 2.60p 2.63p 2812996
28/03/2014 2.58p 2.63p 2.58p 2.63p 101905
27/03/2014 2.59p 2.63p 2.53p 2.58p 8334
26/03/2014 2.47p 2.50p 2.47p 2.50p 8282
25/03/2014 2.43p 2.47p 2.36p 2.37p 1602838
24/03/2014 2.55p 2.55p 2.41p 2.42p 33408
21/03/2014 2.51p 2.58p 2.51p 2.53p 12149
20/03/2014 2.58p 2.62p 2.47p 2.54p 14115
19/03/2014 2.50p 2.57p 2.50p 2.54p 70103
18/03/2014 2.54p 2.55p 2.51p 2.52p 81036
17/03/2014 2.42p 2.46p 2.41p 2.42p 62537
14/03/2014 2.38p 2.38p 2.34p 2.34p 44417
13/03/2014 2.40p 2.40p 2.40p 2.40p 1725
12/03/2014 2.45p 2.45p 2.45p 2.45p 0
11/03/2014 2.45p 2.45p 2.45p 2.45p 0
10/03/2014 2.45p 2.45p 2.45p 2.45p 11121

*Close Price adjusted for both dividends and splits