Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
04/12/2018 8.90p 8.94p 8.71p 8.79p 40131
03/12/2018 8.83p 8.96p 8.82p 8.94p 43088
30/11/2018 8.65p 8.71p 8.60p 8.68p 123406
29/11/2018 8.62p 8.71p 8.48p 8.63p 60459
28/11/2018 8.62p 8.65p 8.52p 8.52p 15090
27/11/2018 8.58p 8.74p 8.53p 8.62p 21208
26/11/2018 8.47p 8.78p 8.47p 8.61p 99430
23/11/2018 8.27p 8.40p 8.20p 8.32p 24481
22/11/2018 8.26p 8.30p 8.16p 8.24p 512424
21/11/2018 8.28p 8.30p 8.14p 8.26p 329555
20/11/2018 8.30p 8.35p 8.16p 8.25p 654601
19/11/2018 8.46p 8.55p 8.32p 8.32p 133248
16/11/2018 8.66p 8.70p 8.43p 8.48p 213569
15/11/2018 8.89p 8.96p 8.56p 8.64p 730563
14/11/2018 8.96p 8.97p 8.77p 8.92p 1011758
13/11/2018 9.02p 9.22p 8.95p 9.04p 487586
12/11/2018 8.93p 9.09p 8.91p 8.97p 418292
09/11/2018 9.44p 9.53p 8.81p 9.00p 1812005
08/11/2018 9.78p 9.86p 9.61p 9.81p 165939
07/11/2018 9.72p 9.87p 9.68p 9.76p 126217
06/11/2018 9.58p 9.71p 9.55p 9.68p 246156
05/11/2018 9.62p 9.62p 9.45p 9.52p 139154
02/11/2018 9.62p 9.73p 9.54p 9.60p 66991
01/11/2018 9.56p 9.84p 9.48p 9.48p 69163
31/10/2018 9.44p 9.67p 9.44p 9.57p 164139
30/10/2018 9.23p 9.39p 9.04p 9.36p 600296
29/10/2018 9.73p 9.73p 9.34p 9.49p 275147
26/10/2018 9.92p 9.92p 9.59p 9.66p 64830
25/10/2018 9.72p 10.05p 9.72p 10.01p 41586
24/10/2018 9.91p 10.09p 9.72p 9.76p 136849
23/10/2018 9.63p 9.87p 9.50p 9.82p 86412
22/10/2018 10.00p 10.11p 9.77p 9.85p 53660
19/10/2018 10.01p 10.02p 9.52p 9.96p 128118
18/10/2018 10.09p 10.45p 10.02p 10.09p 112095
17/10/2018 10.31p 10.43p 10.17p 10.25p 60680
16/10/2018 9.86p 10.35p 9.72p 10.24p 315870
15/10/2018 9.86p 9.98p 9.79p 9.85p 144255
12/10/2018 9.86p 9.93p 9.60p 9.89p 224188
11/10/2018 9.99p 9.99p 9.72p 9.77p 328458
10/10/2018 10.16p 10.30p 9.98p 10.09p 267495
09/10/2018 10.24p 10.44p 10.06p 10.21p 182494
08/10/2018 10.27p 10.27p 9.97p 10.13p 223140
05/10/2018 10.65p 10.65p 10.27p 10.31p 154304
04/10/2018 10.82p 10.98p 10.66p 10.74p 414327
03/10/2018 10.60p 10.91p 10.60p 10.87p 335984
02/10/2018 10.37p 10.64p 10.20p 10.61p 444861
01/10/2018 10.35p 10.68p 10.35p 10.40p 305707
28/09/2018 10.67p 10.68p 10.16p 10.32p 581619
27/09/2018 10.80p 10.85p 10.60p 10.77p 451899
26/09/2018 10.76p 10.80p 10.55p 10.77p 333895
25/09/2018 10.81p 10.90p 10.65p 10.68p 862601
24/09/2018 10.60p 10.65p 10.43p 10.51p 301908
21/09/2018 10.77p 10.77p 10.59p 10.64p 218944
20/09/2018 10.57p 10.73p 10.54p 10.71p 458916
19/09/2018 10.50p 10.59p 10.41p 10.48p 212220
18/09/2018 10.19p 10.54p 10.19p 10.50p 308421
17/09/2018 10.22p 10.29p 10.09p 10.20p 110476
14/09/2018 10.34p 10.35p 10.15p 10.24p 235855
13/09/2018 10.39p 10.52p 10.30p 10.40p 253309
12/09/2018 10.24p 10.47p 10.18p 10.38p 362286
11/09/2018 10.45p 10.46p 10.13p 10.23p 307134
10/09/2018 9.78p 10.55p 9.76p 10.48p 919612
07/09/2018 9.76p 9.81p 9.64p 9.75p 27632
06/09/2018 9.90p 9.91p 9.75p 9.83p 70110
05/09/2018 9.73p 9.95p 9.73p 9.92p 120113
04/09/2018 9.70p 9.82p 9.65p 9.80p 175755
03/09/2018 9.62p 9.72p 9.38p 9.63p 33874
31/08/2018 9.79p 9.82p 9.62p 9.69p 413178
30/08/2018 10.02p 10.04p 9.75p 9.78p 267747
29/08/2018 9.88p 10.03p 9.84p 9.98p 65041
28/08/2018 10.06p 10.07p 9.88p 9.94p 77604
24/08/2018 9.79p 9.99p 9.79p 9.94p 83057
23/08/2018 9.85p 9.89p 9.78p 9.85p 208527
22/08/2018 9.89p 9.93p 9.80p 9.89p 28877
21/08/2018 9.81p 9.97p 9.81p 9.97p 89864
20/08/2018 9.72p 9.82p 9.69p 9.73p 46907
17/08/2018 9.89p 9.89p 9.58p 9.69p 261161
16/08/2018 9.97p 10.11p 9.83p 9.85p 88941
15/08/2018 10.08p 10.08p 10.02p 10.02p 0
14/08/2018 9.95p 10.19p 9.94p 10.02p 420921
13/08/2018 10.13p 10.15p 9.90p 9.99p 282187
10/08/2018 10.40p 10.40p 10.10p 10.17p 216221
09/08/2018 10.47p 10.57p 10.37p 10.46p 173685
08/08/2018 10.64p 10.70p 10.43p 10.53p 400154
07/08/2018 10.61p 10.72p 10.53p 10.65p 209283
06/08/2018 10.46p 10.66p 10.35p 10.58p 252837
03/08/2018 10.44p 10.53p 10.31p 10.47p 210907
02/08/2018 10.34p 10.43p 10.03p 10.40p 513096
01/08/2018 10.23p 10.59p 10.23p 10.45p 1054065
31/07/2018 9.90p 10.31p 9.68p 10.22p 1767043
30/07/2018 9.20p 9.38p 9.17p 9.36p 405716
27/07/2018 9.19p 9.28p 9.19p 9.21p 96339
26/07/2018 9.21p 9.32p 9.16p 9.26p 121608
25/07/2018 9.26p 9.35p 9.12p 9.24p 346841
24/07/2018 9.21p 9.29p 9.18p 9.24p 123391
23/07/2018 9.06p 9.27p 9.01p 9.22p 445819
20/07/2018 9.23p 9.23p 8.95p 9.03p 301952
19/07/2018 9.32p 9.37p 9.18p 9.26p 169577
18/07/2018 9.34p 9.43p 9.20p 9.35p 289559
17/07/2018 9.15p 9.43p 9.05p 9.34p 370054
16/07/2018 9.01p 9.23p 9.00p 9.22p 449409
13/07/2018 8.63p 9.03p 8.63p 8.94p 420877
12/07/2018 8.62p 8.65p 8.51p 8.63p 85677
11/07/2018 8.56p 8.68p 8.47p 8.63p 256896
10/07/2018 8.57p 8.65p 8.48p 8.57p 159553
09/07/2018 8.64p 8.71p 8.53p 8.61p 158250
06/07/2018 8.71p 8.71p 8.53p 8.59p 176155
05/07/2018 8.55p 8.75p 8.55p 8.66p 156070
04/07/2018 8.59p 8.69p 8.45p 8.52p 165324
03/07/2018 8.43p 8.67p 8.36p 8.60p 293221
02/07/2018 8.38p 8.40p 8.25p 8.40p 122881
29/06/2018 8.44p 8.53p 8.42p 8.44p 234817
28/06/2018 8.40p 8.48p 8.25p 8.30p 214260
27/06/2018 8.35p 8.48p 8.09p 8.40p 551152
26/06/2018 8.56p 8.56p 8.30p 8.37p 266702
25/06/2018 8.74p 8.74p 8.52p 8.53p 122861
22/06/2018 8.66p 8.77p 8.66p 8.77p 98851
21/06/2018 8.88p 8.91p 8.58p 8.63p 237479
20/06/2018 8.99p 9.01p 8.82p 8.90p 218907
19/06/2018 8.78p 8.98p 8.69p 8.91p 198203
18/06/2018 8.91p 8.94p 8.79p 8.81p 135871
15/06/2018 9.01p 9.01p 8.87p 8.90p 260691
14/06/2018 8.80p 9.03p 8.75p 9.00p 415515
13/06/2018 9.01p 9.03p 8.80p 8.84p 222524
12/06/2018 9.01p 9.15p 8.92p 8.98p 245707
11/06/2018 8.66p 8.95p 8.66p 8.92p 523722
08/06/2018 8.72p 8.79p 8.59p 8.62p 207027
07/06/2018 8.91p 8.94p 8.80p 8.82p 145595
06/06/2018 8.81p 8.86p 8.67p 8.76p 233669
05/06/2018 8.84p 9.02p 8.76p 8.77p 286900
04/06/2018 9.11p 9.12p 8.77p 8.82p 256609
01/06/2018 8.89p 9.15p 8.72p 9.01p 455242
31/05/2018 8.55p 8.82p 8.50p 8.75p 403223
30/05/2018 8.31p 8.56p 8.27p 8.46p 687383
29/05/2018 8.69p 8.70p 8.26p 8.36p 948772
25/05/2018 8.89p 9.17p 8.89p 8.99p 834058
24/05/2018 8.83p 8.94p 8.77p 8.82p 289776
23/05/2018 8.89p 8.89p 8.70p 8.78p 457883
22/05/2018 8.91p 8.97p 8.83p 8.91p 278919
21/05/2018 9.05p 9.05p 8.83p 8.89p 686395
18/05/2018 9.29p 9.29p 9.00p 9.04p 129341
17/05/2018 9.25p 9.31p 9.18p 9.22p 31768
16/05/2018 9.44p 9.48p 9.19p 9.21p 78516
15/05/2018 9.51p 9.51p 9.44p 9.46p 229538
14/05/2018 9.64p 9.64p 9.39p 9.44p 326902
11/05/2018 9.65p 9.66p 9.51p 9.61p 61305
10/05/2018 10.01p 10.01p 9.60p 9.69p 107430
09/05/2018 9.67p 10.11p 9.67p 9.93p 249971
08/05/2018 9.63p 9.74p 9.35p 9.60p 518296
04/05/2018 9.70p 9.74p 9.62p 9.62p 222415
03/05/2018 9.74p 9.79p 9.65p 9.65p 9153
02/05/2018 9.68p 9.86p 9.68p 9.80p 84937
01/05/2018 9.62p 9.63p 9.62p 9.63p 0
30/04/2018 9.52p 9.68p 9.50p 9.63p 29215
27/04/2018 9.62p 9.65p 9.42p 9.42p 39227
26/04/2018 9.65p 9.67p 9.58p 9.64p 28402
25/04/2018 9.78p 9.78p 9.52p 9.71p 410176
24/04/2018 9.99p 10.27p 9.82p 9.88p 55929
23/04/2018 9.93p 9.98p 9.85p 9.93p -10597
20/04/2018 9.96p 10.02p 9.72p 9.92p 241943
19/04/2018 9.80p 10.03p 9.80p 10.02p 112073
18/04/2018 9.65p 9.84p 9.63p 9.76p 391603
17/04/2018 9.58p 9.65p 9.50p 9.58p 350358
16/04/2018 9.43p 9.59p 9.43p 9.51p 110179
13/04/2018 9.45p 9.46p 9.39p 9.45p 25240
12/04/2018 9.33p 9.46p 9.29p 9.42p 1206720
11/04/2018 9.49p 9.52p 9.33p 9.40p 398246
10/04/2018 9.46p 9.54p 9.39p 9.54p 367062
09/04/2018 9.48p 9.57p 9.37p 9.39p 207436
06/04/2018 9.40p 9.47p 9.35p 9.47p 61014
05/04/2018 9.26p 9.45p 9.16p 9.44p 101348
04/04/2018 9.18p 9.20p 9.01p 9.10p 137556
03/04/2018 9.30p 9.44p 9.15p 9.22p 261513
29/03/2018 9.45p 9.53p 9.38p 9.45p 169399
28/03/2018 9.45p 9.47p 9.31p 9.42p 365752
27/03/2018 9.43p 9.64p 9.39p 9.52p 818405
26/03/2018 9.41p 9.46p 9.27p 9.31p 232866
23/03/2018 9.12p 9.43p 9.03p 9.34p 323337
22/03/2018 9.38p 9.44p 9.11p 9.13p 590401
21/03/2018 9.46p 9.46p 9.33p 9.44p 354180
20/03/2018 9.43p 9.50p 9.34p 9.45p 766849
19/03/2018 9.48p 9.57p 9.41p 9.49p 355581
16/03/2018 9.54p 13.00p 9.37p 9.45p 670392
15/03/2018 9.30p 9.56p 9.27p 9.47p 883879
14/03/2018 9.17p 9.50p 9.05p 9.32p 1228690
13/03/2018 9.31p 9.35p 9.04p 9.14p 724244
12/03/2018 9.28p 9.39p 9.22p 9.24p 620487
09/03/2018 8.99p 9.31p 8.99p 9.18p 787639
08/03/2018 8.83p 9.03p 8.77p 9.03p 307514
07/03/2018 8.81p 8.85p 8.70p 8.79p 250639
06/03/2018 8.70p 8.91p 8.68p 8.89p 225349
05/03/2018 8.49p 8.85p 8.49p 8.59p 289817
02/03/2018 8.73p 8.73p 8.52p 8.53p 376429
01/03/2018 8.81p 8.92p 8.71p 8.81p 257571
28/02/2018 8.80p 8.95p 8.80p 8.90p 498571
27/02/2018 8.87p 8.87p 8.65p 8.74p 292651
26/02/2018 8.94p 8.98p 8.83p 8.83p 181841
23/02/2018 8.84p 8.91p 8.78p 8.81p 177460
22/02/2018 9.03p 9.04p 8.72p 8.82p 92247
21/02/2018 9.09p 9.11p 8.92p 9.03p 115526

*Close Price adjusted for both dividends and splits