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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
A2a SPA (0N54) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1.62p | 1.63p | 1.60p | 1.62p | 1465058 |
| 19/09/2019 | 1.62p | 1.63p | 1.60p | 1.62p | 1802288 |
| 18/09/2019 | 1.60p | 1.62p | 1.60p | 1.61p | 2174595 |
| 17/09/2019 | 1.61p | 1.62p | 1.60p | 1.60p | 3187313 |
| 16/09/2019 | 1.63p | 1.63p | 1.59p | 1.61p | 1745104 |
| 13/09/2019 | 1.63p | 1.63p | 1.62p | 1.63p | 524149 |
| 12/09/2019 | 1.62p | 1.65p | 1.62p | 1.63p | 643853 |
| 11/09/2019 | 1.63p | 1.63p | 1.60p | 1.62p | 3147004 |
| 10/09/2019 | 1.63p | 1.63p | 1.61p | 1.62p | 517509 |
| 09/09/2019 | 1.65p | 1.65p | 1.62p | 1.64p | 852880 |
| 06/09/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 777126 |
| 05/09/2019 | 1.63p | 1.65p | 1.63p | 1.64p | 1062434 |
| 04/09/2019 | 1.60p | 1.63p | 1.60p | 1.61p | 1447031 |
| 03/09/2019 | 1.60p | 1.61p | 1.59p | 1.60p | 271708 |
| 02/09/2019 | 1.60p | 1.61p | 1.59p | 1.60p | 263473 |
| 30/08/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 254341 |
| 29/08/2019 | 1.60p | 1.62p | 1.59p | 1.61p | 552317 |
| 28/08/2019 | 1.59p | 1.61p | 1.59p | 1.59p | 695216 |
| 27/08/2019 | 1.57p | 1.60p | 1.56p | 1.57p | 292600 |
| 23/08/2019 | 1.58p | 1.59p | 1.56p | 1.57p | 472896 |
| 22/08/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 195625 |
| 21/08/2019 | 1.57p | 1.59p | 1.57p | 1.58p | 470421 |
| 20/08/2019 | 1.59p | 1.60p | 1.57p | 1.58p | 172461 |
| 19/08/2019 | 1.57p | 1.59p | 1.56p | 1.58p | 399042 |
| 16/08/2019 | 1.56p | 1.58p | 1.55p | 1.56p | 284136 |
| 15/08/2019 | 1.58p | 1.56p | 1.56p | 1.56p | 0 |
| 14/08/2019 | 1.58p | 1.58p | 1.54p | 1.56p | 363169 |
| 13/08/2019 | 1.54p | 1.58p | 1.54p | 1.57p | 489263 |
| 12/08/2019 | 1.55p | 1.57p | 1.54p | 1.55p | 213801 |
| 09/08/2019 | 1.59p | 1.59p | 1.55p | 1.57p | 381267 |
| 08/08/2019 | 1.61p | 1.61p | 1.60p | 1.60p | 367521 |
| 07/08/2019 | 1.61p | 1.61p | 1.60p | 1.61p | 557476 |
| 06/08/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 581798 |
| 05/08/2019 | 1.60p | 1.61p | 1.59p | 1.60p | 969410 |
| 02/08/2019 | 1.57p | 1.61p | 1.56p | 1.60p | 390471 |
| 01/08/2019 | 1.57p | 1.59p | 1.57p | 1.58p | 167740 |
| 31/07/2019 | 1.58p | 1.59p | 1.56p | 1.58p | 1333506 |
| 30/07/2019 | 1.61p | 1.61p | 1.58p | 1.59p | 228069 |
| 29/07/2019 | 1.61p | 1.62p | 1.60p | 1.61p | 490900 |
| 26/07/2019 | 1.62p | 1.63p | 1.60p | 1.61p | 836092 |
| 25/07/2019 | 1.64p | 1.65p | 1.61p | 1.63p | 673067 |
| 24/07/2019 | 1.62p | 1.64p | 1.61p | 1.62p | 2620391 |
| 23/07/2019 | 1.60p | 1.62p | 1.60p | 1.61p | 139182 |
| 22/07/2019 | 1.60p | 1.61p | 1.59p | 1.60p | 433311 |
| 19/07/2019 | 1.64p | 1.65p | 1.60p | 1.62p | 1856943 |
| 18/07/2019 | 1.61p | 1.64p | 1.61p | 1.62p | 883681 |
| 17/07/2019 | 1.61p | 1.62p | 1.61p | 1.61p | 513207 |
| 16/07/2019 | 1.63p | 1.63p | 1.61p | 1.62p | 791706 |
| 15/07/2019 | 1.61p | 1.62p | 1.59p | 1.61p | 1594744 |
| 12/07/2019 | 1.61p | 1.61p | 1.59p | 1.61p | 4666793 |
| 11/07/2019 | 1.61p | 1.62p | 1.61p | 1.61p | 1219728 |
| 10/07/2019 | 1.60p | 1.61p | 1.59p | 1.59p | 938589 |
| 09/07/2019 | 1.58p | 1.61p | 1.58p | 1.59p | 1086329 |
| 08/07/2019 | 1.57p | 1.58p | 1.56p | 1.58p | 311055 |
| 05/07/2019 | 1.58p | 1.61p | 1.57p | 1.58p | 545064 |
| 04/07/2019 | 1.58p | 1.58p | 1.56p | 1.58p | 208770 |
| 03/07/2019 | 1.55p | 1.58p | 1.55p | 1.57p | 196900 |
| 02/07/2019 | 1.53p | 1.56p | 1.53p | 1.54p | 1115552 |
| 01/07/2019 | 1.54p | 1.54p | 1.52p | 1.53p | 498313 |
| 28/06/2019 | 1.52p | 1.52p | 1.51p | 1.52p | 87500 |
| 27/06/2019 | 1.53p | 1.53p | 1.51p | 1.52p | 244245 |
| 26/06/2019 | 1.53p | 1.54p | 1.52p | 1.53p | 463306 |
| 25/06/2019 | 1.55p | 1.55p | 1.53p | 1.54p | 525952 |
| 24/06/2019 | 1.57p | 1.58p | 1.55p | 1.57p | 147542 |
| 21/06/2019 | 1.56p | 1.57p | 1.56p | 1.56p | 2984319 |
| 20/06/2019 | 1.55p | 1.57p | 1.55p | 1.56p | 250500 |
| 19/06/2019 | 1.55p | 1.55p | 1.53p | 1.54p | 189510 |
| 18/06/2019 | 1.51p | 1.56p | 1.51p | 1.53p | 415174 |
| 17/06/2019 | 1.51p | 1.51p | 1.50p | 1.51p | 70180 |
| 14/06/2019 | 1.52p | 1.52p | 1.50p | 1.51p | 950242 |
| 13/06/2019 | 1.51p | 1.52p | 1.51p | 1.51p | 74888 |
| 12/06/2019 | 1.51p | 1.51p | 1.50p | 1.51p | 158695 |
| 11/06/2019 | 1.51p | 1.52p | 1.50p | 1.51p | 249658 |
| 10/06/2019 | 1.50p | 1.52p | 1.50p | 1.51p | 95124 |
| 07/06/2019 | 1.51p | 1.52p | 1.50p | 1.51p | 539296 |
| 06/06/2019 | 1.48p | 1.51p | 1.48p | 1.49p | 27500 |
| 05/06/2019 | 1.47p | 1.48p | 1.47p | 1.47p | 203344 |
| 04/06/2019 | 1.47p | 1.48p | 1.46p | 1.47p | 34072 |
| 03/06/2019 | 1.46p | 1.47p | 1.45p | 1.46p | 50000 |
| 31/05/2019 | 1.43p | 1.47p | 1.43p | 1.45p | 334900 |
| 30/05/2019 | 1.45p | 1.46p | 1.44p | 1.45p | 157070 |
| 29/05/2019 | 1.46p | 1.47p | 1.45p | 1.46p | 270886 |
| 28/05/2019 | 1.49p | 1.49p | 1.46p | 1.47p | 105995 |
| 24/05/2019 | 1.47p | 1.50p | 1.46p | 1.48p | 105192 |
| 23/05/2019 | 1.50p | 1.50p | 1.47p | 1.48p | 67968 |
| 22/05/2019 | 1.50p | 1.51p | 1.49p | 1.50p | 3472432 |
| 21/05/2019 | 1.50p | 1.51p | 1.49p | 1.50p | 429471 |
| 20/05/2019 | 1.49p | 1.50p | 1.47p | 1.49p | 1003549 |
| 17/05/2019 | 1.55p | 1.56p | 1.54p | 1.55p | 2927609 |
| 16/05/2019 | 1.51p | 1.55p | 1.51p | 1.53p | 7853020 |
| 15/05/2019 | 1.47p | 1.52p | 1.46p | 1.49p | 3647924 |
| 14/05/2019 | 1.48p | 1.48p | 1.47p | 1.47p | 795208 |
| 13/05/2019 | 1.45p | 1.47p | 1.45p | 1.46p | 1110566 |
| 10/05/2019 | 1.44p | 1.46p | 1.43p | 1.44p | 2318383 |
| 09/05/2019 | 1.43p | 1.44p | 1.43p | 1.43p | 911661 |
| 08/05/2019 | 1.46p | 1.46p | 1.44p | 1.45p | 1114575 |
| 07/05/2019 | 1.46p | 1.47p | 1.45p | 1.46p | 1017428 |
| 03/05/2019 | 1.47p | 1.47p | 1.46p | 1.46p | 1881111 |
| 02/05/2019 | 1.49p | 1.50p | 1.47p | 1.48p | 1562286 |
| 01/05/2019 | 1.49p | 1.49p | 1.48p | 1.48p | 0 |
| 30/04/2019 | 1.47p | 1.49p | 1.47p | 1.48p | 1780102 |
| 29/04/2019 | 1.48p | 1.49p | 1.47p | 1.48p | 1492126 |
| 26/04/2019 | 1.48p | 1.49p | 1.47p | 1.48p | 3255816 |
| 25/04/2019 | 1.48p | 1.49p | 1.47p | 1.49p | 1095149 |
| 24/04/2019 | 1.49p | 1.49p | 1.47p | 1.48p | 367537 |
| 23/04/2019 | 1.49p | 1.49p | 1.48p | 1.49p | 337471 |
| 18/04/2019 | 1.48p | 1.49p | 1.48p | 1.48p | 478587 |
| 17/04/2019 | 1.51p | 1.51p | 1.48p | 1.50p | 1180469 |
| 16/04/2019 | 1.52p | 1.53p | 1.50p | 1.52p | 870435 |
| 15/04/2019 | 1.50p | 1.52p | 1.50p | 1.51p | 1409796 |
| 12/04/2019 | 1.50p | 1.51p | 1.49p | 1.50p | 1428325 |
| 11/04/2019 | 1.51p | 1.51p | 1.49p | 1.51p | 414715 |
| 10/04/2019 | 1.51p | 1.52p | 1.50p | 1.51p | 904928 |
| 09/04/2019 | 1.53p | 1.54p | 1.50p | 1.52p | 1424802 |
| 08/04/2019 | 1.54p | 1.55p | 1.53p | 1.54p | 938109 |
| 05/04/2019 | 1.58p | 1.58p | 1.54p | 1.56p | 5001658 |
| 04/04/2019 | 1.60p | 1.61p | 1.57p | 1.59p | 1827978 |
| 03/04/2019 | 1.65p | 1.65p | 1.59p | 1.63p | 3847891 |
| 02/04/2019 | 1.63p | 1.65p | 1.63p | 1.63p | 1905822 |
| 01/04/2019 | 1.64p | 1.64p | 1.62p | 1.63p | 398735 |
| 29/03/2019 | 1.63p | 1.63p | 1.62p | 1.62p | 314379 |
| 28/03/2019 | 1.63p | 1.63p | 1.62p | 1.63p | 248406 |
| 27/03/2019 | 1.63p | 1.64p | 1.62p | 1.63p | 428938 |
| 26/03/2019 | 1.62p | 1.63p | 1.61p | 1.62p | 373779 |
| 25/03/2019 | 1.61p | 1.62p | 1.60p | 1.61p | 148919 |
| 22/03/2019 | 1.62p | 1.62p | 1.60p | 1.61p | 353914 |
| 21/03/2019 | 1.61p | 1.62p | 1.61p | 1.61p | 699813 |
| 20/03/2019 | 1.61p | 1.62p | 1.60p | 1.61p | 1068169 |
| 19/03/2019 | 1.60p | 1.61p | 1.59p | 1.60p | 259528 |
| 18/03/2019 | 1.59p | 1.60p | 1.59p | 1.59p | 111160 |
| 15/03/2019 | 1.59p | 1.61p | 1.59p | 1.59p | 422828 |
| 14/03/2019 | 1.60p | 1.61p | 1.58p | 1.60p | 433263 |
| 13/03/2019 | 1.60p | 1.61p | 1.59p | 1.60p | 4905499 |
| 12/03/2019 | 1.61p | 1.61p | 1.60p | 1.61p | 127241 |
| 11/03/2019 | 1.61p | 1.62p | 1.61p | 1.61p | 50929 |
| 08/03/2019 | 1.60p | 1.61p | 1.60p | 1.60p | 343164 |
| 07/03/2019 | 1.57p | 1.61p | 1.57p | 1.59p | 669827 |
| 06/03/2019 | 1.57p | 1.57p | 1.56p | 1.56p | 136239 |
| 05/03/2019 | 1.57p | 1.58p | 1.55p | 1.57p | 1095627 |
| 04/03/2019 | 1.57p | 1.58p | 1.56p | 1.57p | 279625 |
| 01/03/2019 | 1.56p | 1.57p | 1.56p | 1.56p | 66144 |
| 28/02/2019 | 1.55p | 1.57p | 1.55p | 1.56p | 168452 |
| 27/02/2019 | 1.58p | 1.59p | 1.55p | 1.57p | 303983 |
| 26/02/2019 | 1.58p | 1.60p | 1.58p | 1.59p | 657394 |
| 25/02/2019 | 1.59p | 1.60p | 1.58p | 1.59p | 251487 |
| 22/02/2019 | 1.60p | 1.60p | 1.58p | 1.59p | 537141 |
| 21/02/2019 | 1.59p | 1.60p | 1.58p | 1.59p | 944895 |
| 20/02/2019 | 1.58p | 1.59p | 1.58p | 1.58p | 243089 |
| 19/02/2019 | 1.59p | 1.59p | 1.57p | 1.58p | 47159 |
| 18/02/2019 | 1.58p | 1.59p | 1.58p | 1.58p | 135992 |
| 15/02/2019 | 1.57p | 1.58p | 1.56p | 1.58p | 291050 |
| 14/02/2019 | 1.57p | 1.58p | 1.56p | 1.58p | 389529 |
| 13/02/2019 | 1.56p | 1.58p | 1.55p | 1.56p | 230718 |
| 12/02/2019 | 1.55p | 1.56p | 1.55p | 1.55p | 48530 |
| 11/02/2019 | 1.53p | 1.54p | 1.53p | 1.54p | 122790 |
| 08/02/2019 | 1.54p | 1.54p | 1.52p | 1.53p | 324929 |
| 07/02/2019 | 1.56p | 1.56p | 1.55p | 1.56p | 265942 |
| 06/02/2019 | 1.56p | 1.58p | 1.56p | 1.57p | 352685 |
| 05/02/2019 | 1.56p | 1.56p | 1.55p | 1.55p | 161608 |
| 04/02/2019 | 1.55p | 1.57p | 1.55p | 1.55p | 243115 |
| 01/02/2019 | 1.59p | 1.59p | 1.54p | 1.57p | 743827 |
| 31/01/2019 | 1.58p | 1.59p | 1.58p | 1.59p | 2779586 |
| 30/01/2019 | 1.58p | 1.59p | 1.58p | 1.58p | 807361 |
| 29/01/2019 | 1.56p | 1.59p | 1.56p | 1.57p | 1975092 |
| 28/01/2019 | 1.53p | 1.56p | 1.53p | 1.54p | 648404 |
| 25/01/2019 | 1.57p | 1.57p | 1.53p | 1.55p | 1204312 |
| 24/01/2019 | 1.56p | 1.58p | 1.56p | 1.57p | 582882 |
| 23/01/2019 | 1.57p | 1.58p | 1.56p | 1.57p | 342729 |
| 22/01/2019 | 1.57p | 1.58p | 1.57p | 1.57p | 240697 |
| 21/01/2019 | 1.59p | 1.59p | 1.57p | 1.58p | 273254 |
| 18/01/2019 | 1.58p | 1.59p | 1.56p | 1.58p | 653082 |
| 17/01/2019 | 1.57p | 1.58p | 1.55p | 1.57p | 2964348 |
| 16/01/2019 | 1.58p | 1.58p | 1.57p | 1.58p | 1008530 |
| 15/01/2019 | 1.59p | 1.59p | 1.56p | 1.57p | 483945 |
| 14/01/2019 | 1.58p | 1.59p | 1.55p | 1.58p | 361710 |
| 11/01/2019 | 1.59p | 1.60p | 1.58p | 1.59p | 1910967 |
| 10/01/2019 | 1.62p | 1.63p | 1.57p | 1.60p | 2946232 |
| 09/01/2019 | 1.64p | 1.65p | 1.63p | 1.64p | 570750 |
| 08/01/2019 | 1.63p | 1.65p | 1.63p | 1.64p | 1112186 |
| 07/01/2019 | 1.63p | 1.65p | 1.63p | 1.63p | 1564284 |
| 04/01/2019 | 1.62p | 1.64p | 1.62p | 1.62p | 691528 |
| 03/01/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 295474 |
| 02/01/2019 | 1.57p | 1.61p | 1.56p | 1.59p | 887106 |
| 31/12/2018 | 1.59p | 1.59p | 1.57p | 1.57p | 0 |
| 28/12/2018 | 1.57p | 1.59p | 1.57p | 1.57p | 668132 |
| 27/12/2018 | 1.60p | 1.60p | 1.55p | 1.58p | 474036 |
| 24/12/2018 | 1.61p | 1.61p | 1.61p | 1.61p | 0 |
| 21/12/2018 | 1.62p | 1.62p | 1.59p | 1.61p | 527837 |
| 20/12/2018 | 1.61p | 1.63p | 1.59p | 1.61p | 359015 |
| 19/12/2018 | 1.59p | 1.62p | 1.59p | 1.61p | 230756 |
| 18/12/2018 | 1.60p | 1.61p | 1.60p | 1.60p | 173639 |
| 17/12/2018 | 1.61p | 1.63p | 1.60p | 1.61p | 338702 |
| 14/12/2018 | 1.60p | 1.62p | 1.60p | 1.61p | 700388 |
| 13/12/2018 | 1.59p | 1.61p | 1.58p | 1.59p | 326486 |
| 12/12/2018 | 1.55p | 1.58p | 1.55p | 1.57p | 355363 |
| 11/12/2018 | 1.51p | 1.55p | 1.50p | 1.52p | 559218 |
| 10/12/2018 | 1.49p | 1.51p | 1.49p | 1.49p | 528294 |
| 07/12/2018 | 1.50p | 1.51p | 1.50p | 1.50p | 152000 |
| 06/12/2018 | 1.49p | 1.50p | 1.48p | 1.50p | 939188 |
| 05/12/2018 | 1.49p | 1.51p | 1.49p | 1.50p | 293214 |
*Close Price adjusted for both dividends and splits