A2a SPA (0N54) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. A2a SPA

Date Open High Low Close* Volume
19/12/2014 0.82p 0.83p 0.82p 0.84p 395520
18/12/2014 0.82p 0.82p 0.81p 0.84p 375584
17/12/2014 0.81p 0.81p 0.81p 0.84p 213452
16/12/2014 0.79p 0.80p 0.78p 0.84p 114596
15/12/2014 0.81p 0.81p 0.79p 0.84p 293676
12/12/2014 0.83p 0.83p 0.81p 0.84p 231864
11/12/2014 0.84p 0.84p 0.84p 0.84p 468
10/12/2014 0.85p 0.85p 0.84p 0.84p 19060
09/12/2014 0.85p 0.86p 0.84p 0.84p 92814
08/12/2014 0.86p 0.86p 0.86p 0.84p 276320
05/12/2014 0.84p 0.87p 0.84p 0.84p 89961
04/12/2014 0.84p 0.84p 0.83p 0.84p 1304077
03/12/2014 0.82p 0.84p 0.82p 0.84p 1997661
02/12/2014 0.83p 0.83p 0.82p 0.84p 7000240
01/12/2014 0.84p 0.84p 0.83p 0.84p 272787
28/11/2014 0.84p 0.84p 0.83p 0.84p 46962
27/11/2014 0.83p 0.84p 0.82p 0.84p 86809
26/11/2014 0.83p 0.83p 0.83p 0.84p 222165
25/11/2014 0.82p 0.84p 0.82p 0.84p 10480
24/11/2014 0.83p 0.83p 0.83p 0.84p 588225
21/11/2014 0.82p 0.84p 0.82p 0.84p 18892
20/11/2014 0.82p 0.82p 0.80p 0.84p 850263
19/11/2014 0.81p 0.82p 0.81p 0.84p 26760
18/11/2014 0.80p 0.81p 0.80p 0.84p 1181041
17/11/2014 0.79p 0.80p 0.79p 0.84p 2108
14/11/2014 0.78p 0.79p 0.78p 0.84p 34256
13/11/2014 0.78p 0.79p 0.78p 0.84p 42376
12/11/2014 0.80p 0.80p 0.78p 0.84p 98208
11/11/2014 0.79p 0.80p 0.79p 0.84p 79327
10/11/2014 0.78p 0.80p 0.77p 0.84p 872005
07/11/2014 0.79p 0.79p 0.77p 0.84p 616094
06/11/2014 0.78p 0.79p 0.78p 0.84p 4113
05/11/2014 0.78p 0.78p 0.77p 0.84p 649452
04/11/2014 0.78p 0.79p 0.76p 0.84p 36612
03/11/2014 0.80p 0.80p 0.77p 0.84p 517683
31/10/2014 0.78p 0.80p 0.78p 0.84p 24884
30/10/2014 0.79p 0.79p 0.77p 0.84p 1619
29/10/2014 0.80p 0.80p 0.78p 0.84p 28939
28/10/2014 0.77p 0.80p 0.77p 0.84p 616354
27/10/2014 0.77p 0.78p 0.77p 0.84p 1097442
24/10/2014 0.74p 0.76p 0.74p 0.84p 25201
23/10/2014 0.74p 0.75p 0.74p 0.84p 2448
22/10/2014 0.73p 0.75p 0.73p 0.84p 1763
21/10/2014 0.72p 0.74p 0.72p 0.84p 192613
20/10/2014 0.73p 0.74p 0.72p 0.84p 23536
17/10/2014 0.70p 0.74p 0.70p 0.84p 22577
16/10/2014 0.71p 0.71p 0.69p 0.84p 345288
15/10/2014 0.74p 0.74p 0.71p 0.84p 127845
14/10/2014 0.75p 0.75p 0.73p 0.84p 1836159
13/10/2014 0.74p 0.76p 0.74p 0.84p 40248
10/10/2014 0.74p 0.74p 0.73p 0.84p 2793784
09/10/2014 0.75p 0.76p 0.74p 0.84p 1151780
08/10/2014 0.76p 0.76p 0.74p 0.84p 1319988
07/10/2014 0.76p 0.76p 0.76p 0.84p 2581
06/10/2014 0.76p 0.77p 0.76p 0.84p 11777
03/10/2014 0.77p 0.79p 0.75p 0.84p 0
02/10/2014 0.78p 0.78p 0.76p 0.84p 754565
01/10/2014 0.78p 0.79p 0.78p 0.84p 106118
30/09/2014 0.78p 0.79p 0.77p 0.84p 172382
29/09/2014 0.78p 0.78p 0.77p 0.84p 6694
26/09/2014 0.77p 0.79p 0.77p 0.84p 27229
25/09/2014 0.80p 0.80p 0.77p 0.84p 540419
24/09/2014 0.78p 0.80p 0.78p 0.84p 150866
23/09/2014 0.78p 0.78p 0.78p 0.84p 285222
22/09/2014 0.79p 0.80p 0.77p 0.84p 186724
19/09/2014 0.82p 0.82p 0.79p 0.84p 1267785
18/09/2014 0.82p 0.82p 0.81p 0.84p 7701
17/09/2014 0.81p 0.82p 0.81p 0.84p 199868
16/09/2014 0.82p 0.82p 0.80p 0.84p 903867
15/09/2014 0.84p 0.84p 0.81p 0.84p 581674
12/09/2014 0.85p 0.85p 0.83p 0.84p 15505
11/09/2014 0.87p 0.87p 0.83p 0.84p 208738
10/09/2014 0.87p 0.87p 0.86p 0.84p 493334
09/09/2014 0.86p 0.87p 0.86p 0.84p 50121
08/09/2014 0.87p 0.87p 0.86p 0.84p 81272
05/09/2014 0.83p 0.87p 0.83p 0.84p 351613
04/09/2014 0.82p 0.84p 0.82p 0.84p 1385485
03/09/2014 0.82p 0.83p 0.82p 0.84p 2268794
02/09/2014 0.82p 0.82p 0.82p 0.84p 9345
01/09/2014 0.83p 0.84p 0.82p 0.84p 2502796
29/08/2014 0.83p 0.84p 0.83p 0.84p 36473
28/08/2014 0.84p 0.85p 0.83p 0.84p 2944120
27/08/2014 0.84p 0.84p 0.84p 0.84p 552235
26/08/2014 0.81p 0.84p 0.81p 0.84p 36731
22/08/2014 0.80p 0.81p 0.79p 0.84p 0
21/08/2014 0.75p 0.81p 0.75p 0.84p 236602
20/08/2014 0.75p 0.76p 0.75p 0.84p 370911
19/08/2014 0.75p 0.75p 0.75p 0.84p 37003
18/08/2014 0.76p 0.76p 0.75p 0.84p 862450
15/08/2014 0.76p 0.76p 0.75p 0.84p 0
14/08/2014 0.76p 0.76p 0.75p 0.84p 25696
13/08/2014 0.76p 0.77p 0.76p 0.84p 442834
12/08/2014 0.76p 0.77p 0.76p 0.84p 282479
11/08/2014 0.76p 0.78p 0.76p 0.84p 2079320
08/08/2014 0.74p 0.76p 0.74p 0.84p 475797
07/08/2014 0.78p 0.78p 0.74p 0.84p 26138
06/08/2014 0.81p 0.81p 0.78p 0.84p 163754
05/08/2014 0.82p 0.82p 0.80p 0.84p 187280
04/08/2014 0.83p 0.83p 0.81p 0.84p 268988
01/08/2014 0.86p 0.86p 0.83p 0.84p 293552
31/07/2014 0.87p 0.88p 0.85p 0.84p 3631797
30/07/2014 0.87p 0.88p 0.87p 0.84p 111663
29/07/2014 0.88p 0.88p 0.87p 0.84p 163102
28/07/2014 0.89p 0.89p 0.87p 0.84p 448781
25/07/2014 0.87p 0.89p 0.87p 0.84p 2695338
24/07/2014 0.86p 0.87p 0.86p 0.84p 953927
23/07/2014 0.85p 0.87p 0.85p 0.84p 415089
22/07/2014 0.84p 0.87p 0.84p 0.84p 117066
21/07/2014 0.84p 0.85p 0.83p 0.84p 1625354
18/07/2014 0.80p 0.84p 0.80p 0.84p 2114441
17/07/2014 0.80p 0.82p 0.80p 0.84p 919263
16/07/2014 0.79p 0.81p 0.79p 0.84p 951702
15/07/2014 0.79p 0.79p 0.78p 0.84p 1019433
14/07/2014 0.80p 0.80p 0.78p 0.84p 1005343
11/07/2014 0.79p 0.80p 0.79p 0.84p 1217951
10/07/2014 0.82p 0.82p 0.79p 0.84p 2873294
09/07/2014 0.82p 0.82p 0.81p 0.84p 265509
08/07/2014 0.83p 0.83p 0.82p 0.84p 120247
07/07/2014 0.85p 0.85p 0.83p 0.84p 119652
04/07/2014 0.86p 0.86p 0.85p 0.84p 557379
03/07/2014 0.85p 0.86p 0.85p 0.84p 5177
02/07/2014 0.85p 0.86p 0.85p 0.84p 286187
01/07/2014 0.84p 0.85p 0.84p 0.84p 664336
30/06/2014 0.84p 0.85p 0.84p 0.84p 1814850
27/06/2014 0.86p 0.86p 0.84p 0.84p 108172
26/06/2014 0.87p 0.87p 0.85p 0.84p 156317
25/06/2014 0.87p 0.87p 0.85p 0.84p 80549
24/06/2014 0.88p 0.89p 0.88p 0.84p 1683915
23/06/2014 0.88p 0.88p 0.87p 0.84p 67201
20/06/2014 0.90p 0.92p 0.89p 0.84p 997978
19/06/2014 0.89p 0.91p 0.89p 0.84p 993785
18/06/2014 0.88p 0.89p 0.88p 0.84p 3650137
17/06/2014 0.89p 0.89p 0.88p 0.84p 79096
16/06/2014 0.88p 0.89p 0.88p 0.84p 1636933
13/06/2014 0.88p 0.88p 0.88p 0.84p 889001
12/06/2014 0.89p 0.89p 0.88p 0.84p 50033
11/06/2014 0.89p 0.89p 0.88p 0.84p 26886
10/06/2014 0.90p 0.91p 0.89p 0.84p 12588
09/06/2014 0.90p 0.90p 0.90p 0.84p 3999
06/06/2014 0.90p 0.90p 0.89p 0.84p 31805
05/06/2014 0.90p 0.91p 0.90p 0.84p 9574
04/06/2014 0.90p 0.90p 0.89p 0.84p 14752
03/06/2014 0.89p 0.91p 0.89p 0.84p 278397
02/06/2014 0.89p 0.90p 0.88p 0.84p 417322
30/05/2014 0.87p 0.88p 0.87p 0.84p 898000
29/05/2014 0.87p 0.87p 0.87p 0.84p 140070
28/05/2014 0.87p 0.88p 0.87p 0.84p 1064748
27/05/2014 0.86p 0.88p 0.86p 0.84p 1027735
23/05/2014 0.83p 0.83p 0.83p 0.84p 234811
22/05/2014 0.84p 0.84p 0.82p 0.84p 347456
21/05/2014 0.83p 0.84p 0.83p 0.84p 422404
20/05/2014 0.81p 0.84p 0.81p 0.84p 2472969
19/05/2014 0.80p 0.82p 0.80p 0.84p 780318
16/05/2014 0.82p 0.82p 0.80p 0.84p 151656
15/05/2014 0.83p 0.83p 0.82p 0.84p 443958
14/05/2014 0.87p 0.87p 0.83p 0.84p 997005
13/05/2014 0.88p 0.88p 0.86p 0.86p 130141
12/05/2014 0.87p 0.87p 0.87p 0.87p 163906
09/05/2014 0.88p 0.88p 0.86p 0.87p 100623
08/05/2014 0.86p 0.88p 0.86p 0.88p 33660
07/05/2014 0.87p 0.88p 0.85p 0.86p 222737
06/05/2014 0.89p 0.89p 0.88p 0.88p 220058
02/05/2014 0.89p 0.89p 0.88p 0.87p 8868
01/05/2014 0.88p 0.89p 0.87p 0.87p 0
30/04/2014 0.89p 0.89p 0.88p 0.87p 562472
29/04/2014 0.87p 0.88p 0.87p 0.87p 2877697
28/04/2014 0.87p 0.87p 0.87p 0.87p 318998
25/04/2014 0.88p 0.88p 0.86p 0.87p 21463
24/04/2014 0.87p 0.87p 0.87p 0.87p 162678
23/04/2014 0.87p 0.87p 0.86p 0.87p 4248600
22/04/2014 0.87p 0.88p 0.87p 0.87p 110029
17/04/2014 0.87p 0.87p 0.87p 0.87p 8863
16/04/2014 0.87p 0.87p 0.86p 0.87p 191762
15/04/2014 0.88p 0.88p 0.86p 0.86p 60575
14/04/2014 0.89p 0.89p 0.88p 0.88p 65201
11/04/2014 0.91p 0.91p 0.89p 0.89p 56135
10/04/2014 0.93p 0.93p 0.91p 0.91p 11933
09/04/2014 0.92p 0.93p 0.92p 0.93p 261954
08/04/2014 0.94p 0.94p 0.92p 0.92p 412
07/04/2014 0.94p 0.94p 0.93p 0.94p 51926
04/04/2014 0.94p 0.96p 0.92p 0.94p 0
03/04/2014 0.94p 0.94p 0.92p 0.94p 116356
02/04/2014 0.95p 0.95p 0.93p 0.94p 30114
01/04/2014 0.95p 0.95p 0.94p 0.95p 222136
31/03/2014 0.95p 0.95p 0.94p 0.95p 89754
28/03/2014 0.94p 0.95p 0.94p 0.95p 370714
27/03/2014 0.95p 0.95p 0.93p 0.94p 716958
26/03/2014 0.96p 0.96p 0.95p 0.95p 42273
25/03/2014 0.95p 0.95p 0.94p 0.95p 10365
24/03/2014 0.96p 0.96p 0.93p 0.94p 230897
21/03/2014 0.99p 0.99p 0.96p 0.98p 1938270
20/03/2014 1.00p 1.00p 0.98p 0.99p 288847
19/03/2014 1.00p 1.01p 0.99p 1.00p 915096
18/03/2014 1.02p 1.03p 1.00p 1.00p 7683
17/03/2014 0.97p 1.02p 0.97p 1.02p 35120
14/03/2014 0.99p 0.99p 0.96p 0.96p 124750
13/03/2014 1.00p 1.02p 1.00p 1.00p 279347
12/03/2014 1.00p 1.01p 1.00p 1.01p 171860
11/03/2014 1.00p 1.02p 1.00p 1.01p 206851
10/03/2014 0.96p 1.01p 0.96p 1.00p 584852

*Close Price adjusted for both dividends and splits