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 |
|---|---|---|---|---|---|
| 20/02/2018 | 1.42p | 1.42p | 1.41p | 1.41p | 20467 |
| 19/02/2018 | 1.44p | 1.44p | 1.41p | 1.43p | 520266 |
| 16/02/2018 | 1.42p | 1.44p | 1.42p | 1.42p | 60846 |
| 15/02/2018 | 1.43p | 1.43p | 1.41p | 1.42p | 100725 |
| 14/02/2018 | 1.41p | 1.43p | 1.41p | 1.42p | 118090 |
| 13/02/2018 | 1.42p | 1.42p | 1.40p | 1.41p | 181461 |
| 12/02/2018 | 1.42p | 1.43p | 1.41p | 1.42p | 249773 |
| 09/02/2018 | 1.43p | 1.44p | 1.41p | 1.42p | 621708 |
| 08/02/2018 | 1.49p | 1.49p | 1.43p | 1.45p | 729800 |
| 07/02/2018 | 1.46p | 1.49p | 1.45p | 1.47p | 492486 |
| 06/02/2018 | 1.45p | 1.47p | 1.42p | 1.45p | 1633168 |
| 05/02/2018 | 1.51p | 1.51p | 1.49p | 1.50p | 978615 |
| 02/02/2018 | 1.56p | 1.56p | 1.52p | 1.54p | 334862 |
| 01/02/2018 | 1.55p | 1.56p | 1.55p | 1.55p | 518283 |
| 31/01/2018 | 1.54p | 1.55p | 1.53p | 1.54p | 568919 |
| 30/01/2018 | 1.54p | 1.55p | 1.52p | 1.54p | 862115 |
| 29/01/2018 | 1.58p | 1.58p | 1.54p | 1.56p | 2568288 |
| 26/01/2018 | 1.59p | 1.59p | 1.57p | 1.58p | 926881 |
| 25/01/2018 | 1.60p | 1.60p | 1.57p | 1.59p | 1052971 |
| 24/01/2018 | 1.61p | 1.63p | 1.60p | 1.61p | 617920 |
| 23/01/2018 | 1.61p | 1.61p | 1.60p | 1.61p | 479991 |
| 22/01/2018 | 1.58p | 1.61p | 1.58p | 1.59p | 716545 |
| 19/01/2018 | 1.57p | 1.59p | 1.55p | 1.58p | 423765 |
| 18/01/2018 | 1.58p | 1.58p | 1.56p | 1.57p | 204237 |
| 17/01/2018 | 1.56p | 1.59p | 1.55p | 1.57p | 926857 |
| 16/01/2018 | 1.54p | 1.58p | 1.54p | 1.54p | 2165501 |
| 15/01/2018 | 1.52p | 1.54p | 1.52p | 1.53p | 1326385 |
| 12/01/2018 | 1.53p | 1.53p | 1.51p | 1.52p | 293614 |
| 11/01/2018 | 1.53p | 1.55p | 1.52p | 1.53p | 1444729 |
| 10/01/2018 | 1.57p | 1.58p | 1.53p | 1.55p | 784132 |
| 09/01/2018 | 1.59p | 1.61p | 1.56p | 1.59p | 469802 |
| 08/01/2018 | 1.59p | 1.59p | 1.58p | 1.59p | 626450 |
| 05/01/2018 | 1.58p | 1.59p | 1.57p | 1.59p | 410559 |
| 04/01/2018 | 1.51p | 1.57p | 1.51p | 1.55p | 710511 |
| 03/01/2018 | 1.52p | 1.53p | 1.51p | 1.51p | 1304708 |
| 02/01/2018 | 1.55p | 1.55p | 1.51p | 1.52p | 448582 |
| 29/12/2017 | 1.55p | 1.55p | 1.53p | 1.54p | 118163 |
| 28/12/2017 | 1.56p | 1.56p | 1.54p | 1.55p | 553287 |
| 27/12/2017 | 1.55p | 1.56p | 1.54p | 1.56p | 493183 |
| 22/12/2017 | 1.56p | 1.56p | 1.54p | 1.54p | 256935 |
| 21/12/2017 | 1.57p | 1.57p | 1.55p | 1.57p | 309823 |
| 20/12/2017 | 1.56p | 1.57p | 1.54p | 1.56p | 1144610 |
| 19/12/2017 | 1.58p | 1.60p | 1.56p | 1.56p | 512779 |
| 18/12/2017 | 1.58p | 1.59p | 1.56p | 1.58p | 1160681 |
| 15/12/2017 | 1.55p | 1.58p | 1.55p | 1.58p | 904127 |
| 14/12/2017 | 1.58p | 1.58p | 1.56p | 1.56p | 1356520 |
| 13/12/2017 | 1.62p | 1.62p | 1.57p | 1.58p | 1063984 |
| 12/12/2017 | 1.62p | 1.64p | 1.61p | 1.61p | 1345656 |
| 11/12/2017 | 1.64p | 1.64p | 1.61p | 1.62p | 946070 |
| 08/12/2017 | 1.63p | 1.65p | 1.63p | 1.64p | 1664963 |
| 07/12/2017 | 1.61p | 1.63p | 1.60p | 1.62p | 3289108 |
| 06/12/2017 | 1.59p | 1.61p | 1.58p | 1.60p | 1032073 |
| 05/12/2017 | 1.57p | 1.60p | 1.57p | 1.60p | 1389454 |
| 04/12/2017 | 1.57p | 1.58p | 1.56p | 1.57p | 2946189 |
| 01/12/2017 | 1.58p | 1.58p | 1.56p | 1.56p | 1153060 |
| 30/11/2017 | 1.58p | 1.59p | 1.57p | 1.58p | 746706 |
| 29/11/2017 | 1.56p | 1.58p | 1.56p | 1.57p | 1228187 |
| 28/11/2017 | 1.53p | 1.55p | 1.53p | 1.55p | 304717 |
| 27/11/2017 | 1.55p | 1.56p | 1.53p | 1.54p | 567940 |
| 24/11/2017 | 1.54p | 1.55p | 1.53p | 1.55p | 1412241 |
| 23/11/2017 | 1.54p | 1.55p | 1.53p | 1.54p | 734488 |
| 22/11/2017 | 1.54p | 1.55p | 1.54p | 1.54p | 386132 |
| 21/11/2017 | 1.53p | 1.55p | 1.52p | 1.54p | 726837 |
| 20/11/2017 | 1.52p | 1.53p | 1.51p | 1.53p | 917237 |
| 17/11/2017 | 1.52p | 1.53p | 1.50p | 1.53p | 1804323 |
| 16/11/2017 | 1.52p | 1.52p | 1.50p | 1.52p | 2234537 |
| 15/11/2017 | 1.52p | 1.52p | 1.50p | 1.51p | 1910933 |
| 14/11/2017 | 1.49p | 1.53p | 1.48p | 1.52p | 7310232 |
| 13/11/2017 | 1.46p | 1.47p | 1.43p | 1.45p | 1637844 |
| 10/11/2017 | 1.46p | 1.47p | 1.45p | 1.45p | 250836 |
| 09/11/2017 | 1.48p | 1.48p | 1.45p | 1.46p | 9119288 |
| 08/11/2017 | 1.48p | 1.48p | 1.47p | 1.48p | 660922 |
| 07/11/2017 | 1.49p | 1.49p | 1.44p | 1.49p | 517214 |
| 06/11/2017 | 1.49p | 1.49p | 1.49p | 1.49p | 1210897 |
| 03/11/2017 | 1.49p | 1.49p | 1.48p | 1.49p | 2281509 |
| 02/11/2017 | 1.50p | 1.50p | 1.48p | 1.48p | 433015 |
| 01/11/2017 | 1.48p | 1.50p | 1.48p | 1.49p | 1054322 |
| 31/10/2017 | 1.45p | 1.48p | 1.45p | 1.47p | 555988 |
| 30/10/2017 | 1.45p | 1.45p | 1.44p | 1.45p | 522257 |
| 27/10/2017 | 1.43p | 1.45p | 1.42p | 1.44p | 615192 |
| 26/10/2017 | 1.42p | 1.43p | 1.41p | 1.42p | 648866 |
| 25/10/2017 | 1.43p | 1.43p | 1.41p | 1.41p | 157770 |
| 24/10/2017 | 1.44p | 1.44p | 1.42p | 1.43p | 210308 |
| 23/10/2017 | 1.45p | 1.45p | 1.43p | 1.44p | 309199 |
| 20/10/2017 | 1.45p | 1.45p | 1.44p | 1.45p | 428833 |
| 19/10/2017 | 1.45p | 1.45p | 1.42p | 1.44p | 123962 |
| 18/10/2017 | 1.45p | 1.45p | 1.44p | 1.45p | 991308 |
| 17/10/2017 | 1.44p | 1.45p | 1.43p | 1.45p | 262406 |
| 16/10/2017 | 1.44p | 1.45p | 1.43p | 1.44p | 372179 |
| 13/10/2017 | 1.43p | 1.45p | 1.42p | 1.44p | 404145 |
| 12/10/2017 | 1.43p | 1.44p | 1.42p | 1.43p | 1779547 |
| 11/10/2017 | 1.42p | 1.43p | 1.41p | 1.43p | 3029471 |
| 10/10/2017 | 1.43p | 1.44p | 1.41p | 1.42p | 2005511 |
| 09/10/2017 | 1.41p | 1.44p | 1.41p | 1.43p | 1271821 |
| 06/10/2017 | 1.44p | 1.44p | 1.42p | 1.42p | 1136730 |
| 05/10/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 6781180 |
| 04/10/2017 | 1.46p | 1.47p | 1.45p | 1.45p | 669930 |
| 03/10/2017 | 1.46p | 1.47p | 1.45p | 1.47p | 478471 |
| 02/10/2017 | 1.46p | 1.47p | 1.45p | 1.46p | 684393 |
| 29/09/2017 | 1.46p | 1.47p | 1.45p | 1.46p | 319439 |
| 28/09/2017 | 1.48p | 1.49p | 1.45p | 1.46p | 1295621 |
| 27/09/2017 | 1.47p | 1.48p | 1.46p | 1.48p | 764245 |
| 26/09/2017 | 1.45p | 1.47p | 1.44p | 1.46p | 945299 |
| 25/09/2017 | 1.45p | 1.46p | 1.44p | 1.45p | 436449 |
| 22/09/2017 | 1.45p | 1.46p | 1.44p | 1.46p | 877169 |
| 21/09/2017 | 1.47p | 1.48p | 1.45p | 1.46p | 462138 |
| 20/09/2017 | 1.47p | 1.48p | 1.46p | 1.47p | 568660 |
| 19/09/2017 | 1.44p | 1.47p | 1.44p | 1.46p | 1022004 |
| 18/09/2017 | 1.48p | 1.49p | 1.44p | 1.45p | 1115922 |
| 15/09/2017 | 1.50p | 1.51p | 1.48p | 1.48p | 10629225 |
| 14/09/2017 | 1.48p | 1.50p | 1.47p | 1.50p | 521364 |
| 13/09/2017 | 1.47p | 1.49p | 1.47p | 1.48p | 703398 |
| 12/09/2017 | 1.48p | 1.50p | 1.47p | 1.48p | 542013 |
| 11/09/2017 | 1.48p | 1.49p | 1.47p | 1.48p | 684764 |
| 08/09/2017 | 1.46p | 1.48p | 1.45p | 1.47p | 256347 |
| 07/09/2017 | 1.45p | 1.46p | 1.44p | 1.46p | 1340708 |
| 06/09/2017 | 1.42p | 1.45p | 1.41p | 1.45p | 6461846 |
| 05/09/2017 | 1.42p | 1.43p | 1.41p | 1.43p | 632417 |
| 04/09/2017 | 1.42p | 1.43p | 1.42p | 1.42p | 245210 |
| 01/09/2017 | 1.41p | 1.43p | 1.40p | 1.43p | 827137 |
| 31/08/2017 | 1.39p | 1.41p | 1.39p | 1.41p | 1377351 |
| 30/08/2017 | 1.38p | 1.40p | 1.37p | 1.40p | 1090123 |
| 29/08/2017 | 1.38p | 1.40p | 1.37p | 1.38p | 551002 |
| 25/08/2017 | 1.41p | 1.42p | 1.40p | 1.40p | 991129 |
| 24/08/2017 | 1.40p | 1.42p | 1.40p | 1.41p | 714504 |
| 23/08/2017 | 1.41p | 1.42p | 1.39p | 1.40p | 885445 |
| 22/08/2017 | 1.43p | 1.44p | 1.41p | 1.41p | 1618385 |
| 21/08/2017 | 1.42p | 1.43p | 1.41p | 1.42p | 452374 |
| 18/08/2017 | 1.42p | 1.43p | 1.41p | 1.43p | 387994 |
| 17/08/2017 | 1.43p | 1.44p | 1.42p | 1.43p | 97812 |
| 16/08/2017 | 1.42p | 1.43p | 1.41p | 1.43p | 1099594 |
| 15/08/2017 | 1.41p | 1.42p | 1.41p | 1.41p | 0 |
| 14/08/2017 | 1.40p | 1.41p | 1.39p | 1.41p | 395799 |
| 11/08/2017 | 1.41p | 1.42p | 1.39p | 1.39p | 418215 |
| 10/08/2017 | 1.42p | 1.43p | 1.41p | 1.41p | 292403 |
| 09/08/2017 | 1.43p | 1.44p | 1.42p | 1.42p | 812720 |
| 08/08/2017 | 1.42p | 1.44p | 1.42p | 1.44p | 912320 |
| 07/08/2017 | 1.44p | 1.44p | 1.42p | 1.42p | 146013 |
| 04/08/2017 | 1.43p | 1.44p | 1.42p | 1.43p | 190468 |
| 03/08/2017 | 1.42p | 1.43p | 1.41p | 1.43p | 372812 |
| 02/08/2017 | 1.43p | 1.44p | 1.41p | 1.42p | 424495 |
| 01/08/2017 | 1.44p | 1.45p | 1.43p | 1.43p | 784618 |
| 31/07/2017 | 1.41p | 1.46p | 1.41p | 1.44p | 1575263 |
| 28/07/2017 | 1.44p | 1.45p | 1.41p | 1.41p | 309613 |
| 27/07/2017 | 1.44p | 1.45p | 1.43p | 1.44p | 599400 |
| 26/07/2017 | 1.42p | 1.44p | 1.41p | 1.44p | 744700 |
| 25/07/2017 | 1.43p | 1.44p | 1.42p | 1.42p | 278377 |
| 24/07/2017 | 1.41p | 1.43p | 1.41p | 1.42p | 532275 |
| 21/07/2017 | 1.43p | 1.44p | 1.42p | 1.42p | 326604 |
| 20/07/2017 | 1.43p | 1.44p | 1.41p | 1.44p | 591540 |
| 19/07/2017 | 1.42p | 1.44p | 1.41p | 1.42p | 452305 |
| 18/07/2017 | 1.44p | 1.46p | 1.43p | 1.43p | 2262207 |
| 17/07/2017 | 1.47p | 1.47p | 1.45p | 1.46p | 306758 |
| 14/07/2017 | 1.46p | 1.47p | 1.45p | 1.47p | 235508 |
| 13/07/2017 | 1.46p | 1.48p | 1.45p | 1.46p | 505789 |
| 12/07/2017 | 1.44p | 1.46p | 1.43p | 1.46p | 412118 |
| 11/07/2017 | 1.45p | 1.46p | 1.43p | 1.44p | 198847 |
| 10/07/2017 | 1.44p | 1.46p | 1.43p | 1.44p | 212318 |
| 07/07/2017 | 1.43p | 1.44p | 1.42p | 1.44p | 361500 |
| 06/07/2017 | 1.46p | 1.46p | 1.42p | 1.43p | 923485 |
| 05/07/2017 | 1.44p | 1.45p | 1.43p | 1.45p | 262905 |
| 04/07/2017 | 1.45p | 1.45p | 1.44p | 1.44p | 296611 |
| 03/07/2017 | 1.46p | 1.47p | 1.44p | 1.45p | 807983 |
| 30/06/2017 | 1.46p | 1.47p | 1.45p | 1.45p | 1140054 |
| 29/06/2017 | 1.49p | 1.50p | 1.45p | 1.46p | 1789158 |
| 28/06/2017 | 1.47p | 1.51p | 1.46p | 1.49p | 874537 |
| 27/06/2017 | 1.52p | 1.53p | 1.48p | 1.48p | 443227 |
| 26/06/2017 | 1.52p | 1.53p | 1.51p | 1.51p | 4364995 |
| 23/06/2017 | 1.54p | 1.54p | 1.51p | 1.52p | 453039 |
| 22/06/2017 | 1.52p | 1.54p | 1.51p | 1.53p | 0 |
| 21/06/2017 | 1.50p | 1.52p | 1.49p | 1.52p | 0 |
| 20/06/2017 | 1.50p | 1.52p | 1.49p | 1.50p | 0 |
| 19/06/2017 | 1.50p | 1.51p | 1.49p | 1.49p | 0 |
| 16/06/2017 | 1.50p | 1.50p | 1.49p | 1.50p | 393651 |
| 15/06/2017 | 1.49p | 1.50p | 1.49p | 1.50p | 582456 |
| 14/06/2017 | 1.49p | 1.50p | 1.48p | 1.49p | 261436 |
| 13/06/2017 | 1.49p | 1.50p | 1.48p | 1.48p | 1792852 |
| 12/06/2017 | 1.49p | 1.50p | 1.49p | 1.49p | 1101517 |
| 09/06/2017 | 1.50p | 1.51p | 1.49p | 1.49p | 489932 |
| 08/06/2017 | 1.50p | 1.51p | 1.49p | 1.50p | 515406 |
| 07/06/2017 | 1.48p | 1.50p | 1.47p | 1.50p | 2217478 |
| 06/06/2017 | 1.44p | 1.48p | 1.44p | 1.48p | 387970 |
| 05/06/2017 | 1.48p | 1.48p | 1.45p | 1.46p | 120193 |
| 02/06/2017 | 1.48p | 1.49p | 1.47p | 1.47p | 410601 |
| 01/06/2017 | 1.48p | 1.49p | 1.47p | 1.48p | 283571 |
| 31/05/2017 | 1.46p | 1.50p | 1.46p | 1.48p | 463949 |
| 30/05/2017 | 1.43p | 1.47p | 1.43p | 1.46p | 766687 |
| 26/05/2017 | 1.48p | 1.49p | 1.47p | 1.48p | 1863778 |
| 25/05/2017 | 1.49p | 1.51p | 1.49p | 1.50p | 2547640 |
| 24/05/2017 | 1.48p | 1.49p | 1.47p | 1.48p | 1927247 |
| 23/05/2017 | 1.46p | 1.48p | 1.45p | 1.48p | 2163655 |
| 22/05/2017 | 1.44p | 1.47p | 1.44p | 1.46p | 654132 |
| 19/05/2017 | 1.45p | 1.49p | 1.45p | 1.48p | 1190671 |
| 18/05/2017 | 1.46p | 1.46p | 1.43p | 1.45p | 687779 |
| 17/05/2017 | 1.49p | 1.49p | 1.44p | 1.45p | 201002 |
| 16/05/2017 | 1.48p | 1.50p | 1.47p | 1.49p | 762973 |
| 15/05/2017 | 1.49p | 1.49p | 1.47p | 1.48p | 612985 |
| 12/05/2017 | 1.48p | 1.50p | 1.46p | 1.49p | 1390969 |
| 11/05/2017 | 1.50p | 1.50p | 1.47p | 1.48p | 1060607 |
| 10/05/2017 | 1.42p | 1.51p | 1.41p | 1.51p | 4044316 |
*Close Price adjusted for both dividends and splits