Finmeccanica SPA (0ONG) Share Price

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

Date Open High Low Close* Volume
22/07/2016 9.61p 9.70p 9.60p 9.61p 101477
21/07/2016 9.70p 9.70p 9.55p 9.59p 274216
20/07/2016 9.71p 9.74p 9.63p 9.71p 339724
19/07/2016 9.71p 9.74p 9.52p 9.68p 334423
18/07/2016 9.72p 9.78p 9.67p 9.72p 47011
15/07/2016 9.81p 9.84p 9.65p 9.69p 78779
14/07/2016 9.71p 9.78p 9.71p 9.71p 108699
13/07/2016 9.75p 9.77p 9.52p 9.61p 164016
12/07/2016 9.56p 9.85p 9.56p 9.76p 141554
11/07/2016 9.31p 9.56p 9.31p 9.51p 385870
08/07/2016 8.69p 9.27p 8.69p 9.26p 152899
07/07/2016 8.69p 8.84p 8.69p 8.78p 211686
06/07/2016 8.79p 8.80p 8.49p 8.59p 70012
05/07/2016 9.03p 9.03p 8.78p 8.83p 97574
04/07/2016 9.08p 9.16p 9.06p 9.08p 47540
01/07/2016 9.25p 9.25p 8.86p 9.04p 73080
30/06/2016 8.92p 9.06p 8.73p 8.98p 439852
29/06/2016 8.79p 8.98p 8.69p 8.90p 518959
28/06/2016 8.64p 9.01p 8.64p 8.93p 485359
27/06/2016 8.86p 8.97p 8.38p 8.46p 348219
24/06/2016 8.17p 9.13p 8.08p 8.93p 152783
23/06/2016 9.85p 10.18p 9.85p 10.12p 108195
22/06/2016 10.01p 10.01p 9.85p 10.01p 326884
21/06/2016 10.00p 10.09p 9.84p 9.95p 61476
20/06/2016 9.75p 10.05p 9.75p 9.95p 367154
17/06/2016 9.36p 9.63p 9.36p 9.57p 108817
16/06/2016 9.16p 9.35p 9.15p 9.25p 390477
15/06/2016 9.14p 9.42p 9.13p 9.34p 373191
14/06/2016 9.17p 9.23p 8.97p 9.05p 463238
13/06/2016 9.03p 9.28p 9.03p 9.24p 199548
10/06/2016 9.72p 9.72p 9.23p 9.31p 261680
09/06/2016 10.03p 10.07p 9.70p 9.71p 751244
08/06/2016 10.11p 10.13p 10.01p 10.11p 268287
07/06/2016 9.93p 10.20p 9.93p 10.12p 338685
06/06/2016 10.13p 10.41p 9.85p 9.91p 224820
03/06/2016 10.51p 10.51p 10.12p 10.18p 477690
02/06/2016 10.51p 10.51p 10.32p 10.51p 1133796
01/06/2016 10.69p 10.75p 10.43p 10.45p 486307
31/05/2016 10.70p 10.84p 10.64p 10.69p 453068
27/05/2016 10.94p 10.98p 10.89p 10.94p 137289
26/05/2016 10.98p 11.01p 10.94p 10.98p 176762
25/05/2016 10.86p 10.98p 10.86p 10.86p 289263
24/05/2016 10.52p 10.90p 10.52p 10.89p 217055
23/05/2016 10.69p 10.71p 10.53p 10.58p 374312
20/05/2016 10.72p 10.81p 10.60p 10.60p 50867
19/05/2016 10.52p 10.63p 10.41p 10.60p 66047
18/05/2016 10.50p 10.57p 10.40p 10.50p 199849
17/05/2016 10.75p 10.80p 10.45p 10.52p 212144
16/05/2016 10.66p 10.71p 10.66p 10.66p 42394
13/05/2016 10.66p 10.76p 10.51p 10.76p 12376
12/05/2016 10.75p 10.91p 10.70p 10.77p 31956
11/05/2016 10.65p 10.80p 10.54p 10.73p 474969
10/05/2016 10.28p 10.39p 10.23p 10.29p 536431
09/05/2016 10.28p 10.40p 10.19p 10.28p 322968
06/05/2016 10.55p 10.57p 10.28p 10.28p 388924
05/05/2016 11.16p 11.28p 10.58p 10.68p 765957
04/05/2016 10.85p 11.14p 10.73p 11.06p 651671
03/05/2016 11.02p 11.17p 10.80p 10.91p 659393
29/04/2016 11.30p 11.37p 11.03p 11.17p 118849
28/04/2016 11.24p 11.40p 11.13p 11.35p 148400
27/04/2016 11.06p 11.38p 11.06p 11.30p 249971
26/04/2016 11.09p 11.19p 10.95p 11.08p 465618
25/04/2016 10.97p 11.06p 10.85p 10.97p 220901
22/04/2016 10.91p 10.99p 10.83p 10.91p 325697
21/04/2016 11.02p 11.02p 10.77p 10.89p 292792
20/04/2016 11.02p 11.09p 10.90p 11.02p 188089
19/04/2016 11.16p 11.16p 10.83p 11.03p 906549
18/04/2016 10.85p 11.18p 10.84p 11.09p 325720
15/04/2016 10.83p 11.09p 10.80p 10.94p 288819
14/04/2016 10.98p 10.98p 10.77p 10.87p 987254
13/04/2016 10.78p 10.94p 10.78p 10.91p 159582
12/04/2016 10.99p 10.99p 10.57p 10.63p 54634
11/04/2016 10.94p 11.13p 10.91p 11.06p 44882
08/04/2016 10.76p 11.05p 10.76p 10.99p 35324
07/04/2016 11.11p 11.30p 10.69p 10.77p 735493
06/04/2016 11.24p 11.29p 10.96p 11.11p 156918
05/04/2016 11.24p 11.31p 10.94p 11.13p 457412
04/04/2016 10.98p 11.38p 10.98p 11.31p 723964
01/04/2016 10.97p 11.19p 10.95p 11.09p 809208
31/03/2016 11.19p 11.28p 11.11p 11.19p 394258
30/03/2016 11.28p 11.38p 11.14p 11.28p 212337
29/03/2016 11.27p 11.27p 11.04p 11.14p 29332
24/03/2016 11.18p 11.31p 11.12p 11.31p 41111
23/03/2016 11.30p 11.47p 11.19p 11.19p 183277
22/03/2016 11.10p 11.27p 10.97p 11.19p 319298
21/03/2016 11.16p 11.23p 11.05p 11.16p 203630
18/03/2016 10.90p 11.22p 10.89p 11.14p 447113
17/03/2016 10.74p 10.98p 10.55p 10.82p 937921
16/03/2016 10.81p 11.02p 10.81p 10.94p 1411085
15/03/2016 10.75p 10.84p 10.63p 10.74p 1012787
14/03/2016 10.77p 10.85p 10.57p 10.77p 755383
11/03/2016 10.02p 10.59p 10.02p 10.57p 260404
10/03/2016 10.04p 10.32p 9.76p 9.99p 426525
09/03/2016 10.01p 10.16p 9.99p 10.10p 414668
08/03/2016 10.01p 10.15p 9.82p 10.09p 564195
07/03/2016 9.94p 9.95p 9.73p 9.82p 280974
04/03/2016 10.04p 10.04p 9.70p 9.91p 576816
03/03/2016 10.11p 10.12p 9.91p 10.00p 215316
02/03/2016 10.31p 10.31p 9.94p 10.09p 128160
01/03/2016 9.48p 10.19p 9.47p 10.09p 281974
29/02/2016 9.28p 9.66p 9.28p 9.57p 479874
26/02/2016 9.27p 9.46p 9.16p 9.44p 22155
25/02/2016 9.23p 9.28p 9.13p 9.22p 35538
24/02/2016 9.51p 9.51p 8.98p 9.12p 483687
23/02/2016 9.48p 9.70p 9.46p 9.46p 335623
22/02/2016 9.42p 9.48p 9.32p 9.43p 65624
19/02/2016 9.42p 9.47p 9.14p 9.31p 253590
18/02/2016 9.37p 9.74p 9.35p 9.47p 647549
17/02/2016 9.26p 9.34p 9.10p 9.26p 463199
16/02/2016 9.33p 9.44p 9.05p 9.10p 186026
15/02/2016 9.20p 9.45p 9.16p 9.38p 502251
12/02/2016 8.71p 8.94p 8.64p 8.83p 249846
11/02/2016 9.14p 9.30p 8.54p 8.82p 206373
10/02/2016 8.94p 9.45p 8.94p 9.30p 167426
09/02/2016 9.21p 9.22p 8.63p 8.95p 651058
08/02/2016 9.68p 9.75p 9.15p 9.21p 558338
05/02/2016 10.08p 10.27p 9.37p 9.69p 971058
04/02/2016 10.52p 10.52p 10.01p 10.27p 141177
03/02/2016 10.60p 10.66p 10.33p 10.36p 40939
02/02/2016 11.00p 11.00p 10.52p 10.63p 78444
01/02/2016 11.02p 11.03p 10.86p 10.90p 96757
29/01/2016 10.93p 10.96p 10.74p 10.93p 222724
28/01/2016 10.98p 11.10p 10.59p 10.79p 382501
27/01/2016 11.36p 11.36p 10.48p 10.88p 540316
26/01/2016 11.15p 11.30p 11.07p 11.27p 127074
25/01/2016 11.56p 11.56p 11.19p 11.32p 540087
22/01/2016 11.51p 11.60p 11.30p 11.37p 829407
21/01/2016 11.19p 11.41p 10.88p 11.23p 711244
20/01/2016 11.36p 11.43p 10.95p 11.00p 350023
19/01/2016 11.56p 11.61p 11.25p 11.55p 399521
18/01/2016 11.56p 11.62p 11.20p 11.43p 717532
15/01/2016 12.07p 12.12p 11.33p 11.41p 952680
14/01/2016 12.49p 12.49p 12.06p 12.24p 523445
13/01/2016 12.69p 12.83p 12.62p 12.65p 545117
12/01/2016 12.48p 12.75p 12.48p 12.62p 269320
11/01/2016 12.39p 12.56p 12.38p 12.50p 387816
08/01/2016 12.62p 12.69p 12.30p 12.46p 367357
07/01/2016 12.56p 12.60p 12.18p 12.55p 176913
06/01/2016 12.84p 12.89p 12.44p 12.56p 183426
05/01/2016 12.43p 12.86p 12.42p 12.82p 468291
04/01/2016 12.73p 12.90p 12.30p 12.46p 530928
31/12/2015 12.90p 12.90p 12.81p 12.90p 0
30/12/2015 12.86p 12.94p 12.85p 12.86p 87526
29/12/2015 12.87p 13.03p 12.75p 12.86p 342118
24/12/2015 12.86p 12.91p 12.69p 12.86p 0
23/12/2015 12.65p 12.86p 12.65p 12.91p 140570
22/12/2015 12.88p 12.88p 12.46p 12.60p 91473
21/12/2015 12.80p 12.97p 12.76p 12.80p 454765
18/12/2015 12.91p 13.11p 12.65p 12.77p 558541
17/12/2015 13.24p 13.24p 12.94p 13.11p 104596
16/12/2015 12.78p 13.11p 12.62p 13.06p 911168
15/12/2015 12.64p 12.82p 12.49p 12.77p 642202
14/12/2015 12.94p 13.04p 12.37p 12.64p 457834
11/12/2015 13.12p 13.22p 12.81p 12.97p 504970
10/12/2015 13.09p 13.38p 13.04p 13.22p 126212
09/12/2015 13.29p 13.34p 13.10p 13.26p 336876
08/12/2015 13.58p 13.62p 13.25p 13.42p 374543
07/12/2015 13.47p 13.76p 13.47p 13.62p 120034
04/12/2015 13.13p 13.56p 13.13p 13.40p 208167
03/12/2015 13.41p 13.78p 13.15p 13.27p 234604
02/12/2015 13.57p 13.68p 13.31p 13.43p 166625
01/12/2015 13.78p 13.79p 13.55p 13.62p 51651
30/11/2015 13.69p 13.89p 13.56p 13.69p 65161
27/11/2015 13.61p 13.78p 13.61p 13.77p 48004
26/11/2015 13.69p 13.70p 13.54p 13.54p 65630
25/11/2015 13.21p 13.86p 13.21p 13.77p 140200
24/11/2015 13.36p 13.36p 13.01p 13.07p 94651
23/11/2015 13.54p 13.64p 13.40p 13.54p 200514
20/11/2015 13.27p 13.60p 13.15p 13.53p 398566
19/11/2015 13.31p 13.52p 13.14p 13.16p 476827
18/11/2015 13.14p 13.22p 12.95p 13.14p 227580
17/11/2015 12.75p 13.25p 12.75p 13.18p 462951
16/11/2015 12.02p 12.53p 12.02p 12.41p 1018921
13/11/2015 12.15p 12.28p 12.11p 12.15p 609594
12/11/2015 12.56p 12.57p 12.04p 12.16p 279164
11/11/2015 12.53p 12.77p 12.40p 12.53p 142327
10/11/2015 12.15p 12.50p 12.15p 12.40p 53966
09/11/2015 12.18p 12.31p 12.01p 12.17p 92922
06/11/2015 11.86p 12.30p 11.86p 12.24p 353201
05/11/2015 12.11p 12.11p 11.73p 11.81p 328243
04/11/2015 12.15p 12.26p 11.84p 12.00p 649760
03/11/2015 12.10p 12.10p 11.79p 11.84p 329287
02/11/2015 11.93p 12.14p 11.88p 12.05p 851259
30/10/2015 12.24p 12.30p 11.81p 11.94p 385687
29/10/2015 12.41p 12.48p 12.05p 12.15p 134818
28/10/2015 12.25p 12.38p 12.22p 12.26p 518077
27/10/2015 12.25p 12.56p 12.20p 12.27p 478140
26/10/2015 12.20p 12.32p 12.10p 12.19p 300967
23/10/2015 12.02p 12.26p 12.02p 12.26p 362984
22/10/2015 11.76p 11.97p 11.57p 11.95p 332575
21/10/2015 11.70p 11.88p 11.68p 11.81p 390940
20/10/2015 11.88p 11.90p 11.56p 11.75p 723560
19/10/2015 11.88p 12.05p 11.85p 11.89p 163651
16/10/2015 12.01p 12.01p 11.88p 11.88p 708545
15/10/2015 11.69p 11.98p 11.48p 11.93p 645272
14/10/2015 11.76p 11.77p 11.62p 11.63p 141798
13/10/2015 11.61p 11.83p 11.57p 11.74p 175841
12/10/2015 12.19p 12.19p 11.57p 11.66p 511082
09/10/2015 12.23p 12.34p 11.98p 12.09p 374125
08/10/2015 11.85p 12.04p 11.85p 11.99p 299567

*Close Price adjusted for both dividends and splits