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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Finmeccanica SPA (0ONG) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2014 | 7.86p | 7.95p | 7.72p | 5.98p | 164779 |
| 18/12/2014 | 7.62p | 7.82p | 7.53p | 5.98p | 191148 |
| 17/12/2014 | 7.48p | 7.57p | 7.39p | 5.98p | 154337 |
| 16/12/2014 | 7.33p | 7.63p | 7.11p | 5.98p | 403280 |
| 15/12/2014 | 7.44p | 7.45p | 7.12p | 5.98p | 258038 |
| 12/12/2014 | 7.68p | 7.68p | 7.45p | 5.98p | 89269 |
| 11/12/2014 | 7.65p | 7.66p | 7.49p | 5.98p | 75823 |
| 10/12/2014 | 7.87p | 8.00p | 7.66p | 5.98p | 117793 |
| 09/12/2014 | 8.06p | 8.12p | 7.76p | 5.98p | 99843 |
| 08/12/2014 | 8.08p | 8.24p | 8.08p | 5.98p | 62661 |
| 05/12/2014 | 7.75p | 8.10p | 7.75p | 5.98p | 69802 |
| 04/12/2014 | 7.93p | 7.93p | 7.62p | 5.98p | 64275 |
| 03/12/2014 | 7.75p | 7.92p | 7.75p | 5.98p | 94504 |
| 02/12/2014 | 7.63p | 7.81p | 7.61p | 5.98p | 375795 |
| 01/12/2014 | 7.79p | 7.82p | 7.53p | 5.98p | 472411 |
| 28/11/2014 | 7.68p | 7.80p | 7.65p | 5.98p | 195365 |
| 27/11/2014 | 7.67p | 7.69p | 7.61p | 5.98p | 162725 |
| 26/11/2014 | 7.62p | 7.63p | 7.53p | 5.98p | 96040 |
| 25/11/2014 | 7.55p | 7.64p | 7.47p | 5.98p | 340271 |
| 24/11/2014 | 7.53p | 7.66p | 7.46p | 5.98p | 63382 |
| 21/11/2014 | 7.29p | 7.56p | 7.26p | 5.98p | 75519 |
| 20/11/2014 | 7.42p | 7.42p | 7.17p | 5.98p | 48775 |
| 19/11/2014 | 7.48p | 7.55p | 7.32p | 5.98p | 49329 |
| 18/11/2014 | 7.44p | 7.66p | 7.36p | 5.98p | 459908 |
| 17/11/2014 | 7.41p | 7.51p | 7.39p | 5.98p | 75527 |
| 14/11/2014 | 7.33p | 7.55p | 7.33p | 5.98p | 49432 |
| 13/11/2014 | 7.24p | 7.30p | 7.05p | 5.98p | 952980 |
| 12/11/2014 | 7.40p | 7.40p | 7.11p | 5.98p | 420844 |
| 11/11/2014 | 7.44p | 7.55p | 7.36p | 5.98p | 124543 |
| 10/11/2014 | 7.46p | 7.51p | 7.33p | 5.98p | 12316 |
| 07/11/2014 | 7.50p | 7.51p | 7.41p | 5.98p | 37230 |
| 06/11/2014 | 7.10p | 7.54p | 7.10p | 5.98p | 424043 |
| 05/11/2014 | 6.78p | 7.03p | 6.78p | 5.98p | 721242 |
| 04/11/2014 | 7.00p | 7.07p | 6.78p | 5.98p | 40118 |
| 03/11/2014 | 7.19p | 7.21p | 6.98p | 5.98p | 76567 |
| 31/10/2014 | 6.89p | 7.19p | 6.89p | 5.98p | 163303 |
| 30/10/2014 | 6.91p | 6.91p | 6.59p | 5.98p | 594606 |
| 29/10/2014 | 7.15p | 7.20p | 6.86p | 5.98p | 61209 |
| 28/10/2014 | 7.03p | 7.16p | 6.96p | 5.98p | 233412 |
| 27/10/2014 | 7.28p | 7.28p | 7.00p | 5.98p | 96511 |
| 24/10/2014 | 7.27p | 7.27p | 7.12p | 5.98p | 299507 |
| 23/10/2014 | 7.16p | 7.31p | 7.14p | 5.98p | 318895 |
| 22/10/2014 | 7.01p | 7.21p | 7.01p | 5.98p | 168534 |
| 21/10/2014 | 6.82p | 7.05p | 6.82p | 5.98p | 44837 |
| 20/10/2014 | 6.80p | 7.03p | 6.78p | 5.98p | 27307 |
| 17/10/2014 | 6.70p | 6.85p | 6.41p | 5.98p | 524119 |
| 16/10/2014 | 6.66p | 6.72p | 6.32p | 5.98p | 329672 |
| 15/10/2014 | 6.98p | 7.07p | 6.59p | 5.98p | 79296 |
| 14/10/2014 | 6.89p | 6.97p | 6.68p | 5.98p | 95107 |
| 13/10/2014 | 6.88p | 7.07p | 6.87p | 5.98p | 53432 |
| 10/10/2014 | 6.68p | 6.97p | 6.66p | 5.98p | 126313 |
| 09/10/2014 | 7.16p | 7.18p | 6.73p | 5.98p | 409418 |
| 08/10/2014 | 7.07p | 7.16p | 6.97p | 5.98p | 91727 |
| 07/10/2014 | 7.21p | 7.21p | 7.06p | 5.98p | 55163 |
| 06/10/2014 | 7.34p | 7.34p | 7.17p | 5.98p | 43349 |
| 03/10/2014 | 7.26p | 7.32p | 7.15p | 5.98p | 149504 |
| 02/10/2014 | 7.59p | 7.59p | 7.05p | 5.98p | 178490 |
| 01/10/2014 | 7.68p | 7.81p | 7.61p | 5.98p | 282540 |
| 30/09/2014 | 7.57p | 7.72p | 7.53p | 5.98p | 182126 |
| 29/09/2014 | 7.60p | 7.70p | 7.45p | 5.98p | 40302 |
| 26/09/2014 | 7.51p | 7.59p | 7.43p | 5.98p | 154936 |
| 25/09/2014 | 7.41p | 7.77p | 7.41p | 5.98p | 295713 |
| 24/09/2014 | 7.43p | 7.48p | 7.30p | 5.98p | 132959 |
| 23/09/2014 | 7.49p | 7.53p | 7.41p | 5.98p | 51413 |
| 22/09/2014 | 7.56p | 7.70p | 7.48p | 5.98p | 16028 |
| 19/09/2014 | 7.80p | 7.89p | 7.54p | 5.98p | 180793 |
| 18/09/2014 | 7.67p | 7.79p | 7.67p | 5.98p | 75383 |
| 17/09/2014 | 7.62p | 7.68p | 7.58p | 5.98p | 212925 |
| 16/09/2014 | 7.74p | 7.74p | 7.51p | 5.98p | 332609 |
| 15/09/2014 | 7.69p | 7.77p | 7.57p | 5.98p | 188947 |
| 12/09/2014 | 7.56p | 7.68p | 7.52p | 5.98p | 162372 |
| 11/09/2014 | 7.43p | 7.57p | 7.30p | 5.98p | 570770 |
| 10/09/2014 | 7.42p | 7.47p | 7.34p | 5.98p | 423179 |
| 09/09/2014 | 7.45p | 7.63p | 7.41p | 5.98p | 433014 |
| 08/09/2014 | 7.27p | 7.39p | 7.27p | 5.98p | 298502 |
| 05/09/2014 | 7.21p | 7.30p | 7.21p | 5.98p | 364627 |
| 04/09/2014 | 7.16p | 7.29p | 7.09p | 5.98p | 212824 |
| 03/09/2014 | 7.16p | 7.22p | 7.10p | 5.98p | 374652 |
| 02/09/2014 | 7.20p | 7.24p | 7.08p | 5.98p | 377493 |
| 01/09/2014 | 7.16p | 7.20p | 7.08p | 5.98p | 24874 |
| 29/08/2014 | 7.10p | 7.19p | 7.04p | 5.98p | 156365 |
| 28/08/2014 | 7.17p | 7.17p | 7.05p | 5.98p | 14130 |
| 27/08/2014 | 7.15p | 7.22p | 7.11p | 5.98p | 50410 |
| 26/08/2014 | 7.14p | 7.18p | 7.08p | 5.98p | 71179 |
| 22/08/2014 | 6.95p | 6.95p | 6.86p | 5.98p | 4471 |
| 21/08/2014 | 6.83p | 6.97p | 6.80p | 5.98p | 287677 |
| 20/08/2014 | 6.87p | 6.94p | 6.78p | 5.98p | 130100 |
| 19/08/2014 | 6.90p | 6.95p | 6.81p | 5.98p | 42989 |
| 18/08/2014 | 6.78p | 6.95p | 6.73p | 5.98p | 132399 |
| 15/08/2014 | 6.66p | 6.68p | 6.62p | 5.98p | 0 |
| 14/08/2014 | 6.54p | 6.74p | 6.50p | 5.98p | 200418 |
| 13/08/2014 | 6.71p | 6.72p | 6.49p | 5.98p | 64820 |
| 12/08/2014 | 6.61p | 6.69p | 6.61p | 5.98p | 42263 |
| 11/08/2014 | 6.56p | 6.70p | 6.55p | 5.98p | 221661 |
| 08/08/2014 | 6.44p | 6.55p | 6.39p | 5.98p | 92941 |
| 07/08/2014 | 6.50p | 6.57p | 6.38p | 5.98p | 56657 |
| 06/08/2014 | 6.59p | 6.69p | 6.45p | 5.98p | 175068 |
| 05/08/2014 | 6.58p | 6.83p | 6.56p | 5.98p | 245899 |
| 04/08/2014 | 6.74p | 6.74p | 6.60p | 5.98p | 21739 |
| 01/08/2014 | 6.87p | 6.87p | 6.65p | 5.98p | 244148 |
| 31/07/2014 | 6.98p | 6.98p | 6.72p | 5.98p | 417667 |
| 30/07/2014 | 6.92p | 7.11p | 6.92p | 5.98p | 351747 |
| 29/07/2014 | 7.02p | 7.02p | 6.87p | 5.98p | 15386 |
| 28/07/2014 | 7.24p | 7.27p | 6.95p | 5.98p | 54495 |
| 25/07/2014 | 7.16p | 7.23p | 7.16p | 5.98p | 62240 |
| 24/07/2014 | 7.07p | 7.18p | 7.02p | 5.98p | 37261 |
| 23/07/2014 | 7.16p | 7.16p | 7.02p | 5.98p | 213778 |
| 22/07/2014 | 7.04p | 7.17p | 7.02p | 5.98p | 72707 |
| 21/07/2014 | 7.19p | 7.19p | 6.96p | 5.98p | 178600 |
| 18/07/2014 | 7.21p | 7.21p | 7.08p | 5.98p | 28768 |
| 17/07/2014 | 7.31p | 7.32p | 7.20p | 5.98p | 124647 |
| 16/07/2014 | 7.22p | 7.33p | 7.14p | 5.98p | 132302 |
| 15/07/2014 | 7.28p | 7.34p | 7.09p | 5.98p | 155458 |
| 14/07/2014 | 7.26p | 7.43p | 7.18p | 5.98p | 93619 |
| 11/07/2014 | 7.07p | 7.30p | 7.07p | 5.98p | 228280 |
| 10/07/2014 | 6.93p | 7.07p | 6.66p | 5.98p | 214486 |
| 09/07/2014 | 6.84p | 6.97p | 6.77p | 5.98p | 53988 |
| 08/07/2014 | 7.13p | 7.13p | 6.82p | 5.98p | 61146 |
| 07/07/2014 | 7.25p | 7.25p | 7.02p | 5.98p | 32176 |
| 04/07/2014 | 7.26p | 7.29p | 7.20p | 5.98p | 182739 |
| 03/07/2014 | 7.06p | 7.30p | 7.06p | 5.98p | 73270 |
| 02/07/2014 | 7.03p | 7.05p | 6.96p | 5.98p | 120226 |
| 01/07/2014 | 6.96p | 7.06p | 6.91p | 5.98p | 133493 |
| 30/06/2014 | 6.91p | 6.97p | 6.87p | 5.98p | 54897 |
| 27/06/2014 | 6.94p | 6.97p | 6.88p | 5.98p | 665377 |
| 26/06/2014 | 6.89p | 6.96p | 6.85p | 5.98p | 105915 |
| 25/06/2014 | 6.80p | 6.95p | 6.74p | 5.98p | 183205 |
| 24/06/2014 | 6.90p | 7.07p | 6.85p | 5.98p | 116847 |
| 23/06/2014 | 6.79p | 7.00p | 6.75p | 5.98p | 169332 |
| 20/06/2014 | 6.60p | 6.81p | 6.58p | 5.98p | 811625 |
| 19/06/2014 | 6.34p | 6.53p | 6.34p | 5.98p | 157590 |
| 18/06/2014 | 6.27p | 6.28p | 6.16p | 5.98p | 93614 |
| 17/06/2014 | 6.42p | 6.42p | 6.23p | 5.98p | 101933 |
| 16/06/2014 | 6.54p | 6.55p | 6.38p | 5.98p | 105390 |
| 13/06/2014 | 6.46p | 6.59p | 6.43p | 5.98p | 171464 |
| 12/06/2014 | 6.52p | 6.52p | 6.32p | 5.98p | 240949 |
| 11/06/2014 | 6.60p | 6.60p | 6.45p | 5.98p | 104438 |
| 10/06/2014 | 6.58p | 6.69p | 6.53p | 5.98p | 216975 |
| 09/06/2014 | 6.53p | 6.63p | 6.49p | 5.98p | 37004 |
| 06/06/2014 | 6.27p | 6.56p | 6.27p | 5.98p | 250820 |
| 05/06/2014 | 6.28p | 6.46p | 6.28p | 5.98p | 328808 |
| 04/06/2014 | 6.06p | 6.28p | 5.98p | 5.98p | 482676 |
| 03/06/2014 | 6.11p | 6.13p | 5.99p | 5.98p | 168730 |
| 02/06/2014 | 6.05p | 6.13p | 6.01p | 5.98p | 43668 |
| 30/05/2014 | 5.94p | 6.02p | 5.93p | 5.98p | 322072 |
| 29/05/2014 | 6.01p | 6.01p | 5.88p | 5.98p | 231217 |
| 28/05/2014 | 5.94p | 6.02p | 5.91p | 5.98p | 87755 |
| 27/05/2014 | 5.94p | 6.03p | 5.90p | 5.98p | 129680 |
| 23/05/2014 | 5.58p | 5.74p | 5.58p | 5.98p | 34711 |
| 22/05/2014 | 5.77p | 5.78p | 5.51p | 5.98p | 183289 |
| 21/05/2014 | 5.83p | 5.91p | 5.70p | 5.98p | 186410 |
| 20/05/2014 | 5.89p | 5.95p | 5.77p | 5.98p | 181882 |
| 19/05/2014 | 5.77p | 5.90p | 5.68p | 5.98p | 213554 |
| 16/05/2014 | 5.75p | 5.80p | 5.61p | 5.98p | 605351 |
| 15/05/2014 | 5.98p | 6.01p | 5.68p | 5.98p | 546236 |
| 14/05/2014 | 5.97p | 5.98p | 5.88p | 5.98p | 115179 |
| 13/05/2014 | 6.01p | 6.05p | 5.93p | 5.97p | 19769 |
| 12/05/2014 | 6.09p | 6.11p | 5.91p | 5.98p | 284026 |
| 09/05/2014 | 6.18p | 6.22p | 6.04p | 6.15p | 89512 |
| 08/05/2014 | 6.12p | 6.30p | 6.12p | 6.20p | 117738 |
| 07/05/2014 | 6.47p | 6.47p | 6.04p | 6.15p | 634593 |
| 06/05/2014 | 6.67p | 6.68p | 6.51p | 6.61p | 64861 |
| 02/05/2014 | 6.68p | 6.72p | 6.63p | 6.57p | 83604 |
| 01/05/2014 | 6.66p | 6.72p | 6.57p | 6.57p | 0 |
| 30/04/2014 | 6.66p | 6.69p | 6.60p | 6.57p | 235895 |
| 29/04/2014 | 6.59p | 6.67p | 6.57p | 6.57p | 19542 |
| 28/04/2014 | 6.52p | 6.62p | 6.51p | 6.57p | 29277 |
| 25/04/2014 | 6.66p | 6.66p | 6.46p | 6.57p | 24014 |
| 24/04/2014 | 6.53p | 6.71p | 6.53p | 6.66p | 43499 |
| 23/04/2014 | 6.51p | 6.60p | 6.48p | 6.49p | 84654 |
| 22/04/2014 | 6.45p | 6.58p | 6.45p | 6.51p | 26687 |
| 17/04/2014 | 6.49p | 6.54p | 6.45p | 6.47p | 62631 |
| 16/04/2014 | 6.45p | 6.51p | 6.25p | 6.47p | 443431 |
| 15/04/2014 | 6.67p | 6.68p | 6.35p | 6.36p | 766218 |
| 14/04/2014 | 6.86p | 6.86p | 6.59p | 6.71p | 121662 |
| 11/04/2014 | 6.96p | 6.97p | 6.79p | 6.84p | 277779 |
| 10/04/2014 | 7.09p | 7.09p | 6.95p | 7.01p | 197963 |
| 09/04/2014 | 7.00p | 7.05p | 6.93p | 6.99p | 728158 |
| 08/04/2014 | 7.16p | 7.18p | 6.85p | 6.98p | 125524 |
| 07/04/2014 | 7.15p | 7.21p | 7.07p | 7.14p | 51215 |
| 04/04/2014 | 7.19p | 7.28p | 7.19p | 7.22p | 64433 |
| 03/04/2014 | 7.15p | 7.24p | 7.11p | 7.18p | 18327 |
| 02/04/2014 | 7.26p | 7.36p | 7.14p | 7.14p | 111235 |
| 01/04/2014 | 7.17p | 7.28p | 7.17p | 7.22p | 58893 |
| 31/03/2014 | 7.14p | 7.24p | 7.14p | 7.16p | 157293 |
| 28/03/2014 | 7.13p | 7.18p | 7.11p | 7.11p | 80386 |
| 27/03/2014 | 7.08p | 7.13p | 7.07p | 7.11p | 925343 |
| 26/03/2014 | 7.01p | 7.11p | 7.01p | 7.10p | 20206 |
| 25/03/2014 | 7.01p | 7.09p | 6.88p | 6.99p | 347566 |
| 24/03/2014 | 7.12p | 7.14p | 6.96p | 6.99p | 111159 |
| 21/03/2014 | 7.20p | 7.26p | 7.02p | 7.03p | 1078066 |
| 20/03/2014 | 7.00p | 7.28p | 7.00p | 7.22p | 794055 |
| 19/03/2014 | 6.98p | 7.11p | 6.97p | 6.98p | 316285 |
| 18/03/2014 | 6.94p | 7.10p | 6.91p | 6.96p | 44830 |
| 17/03/2014 | 6.60p | 6.97p | 6.60p | 6.94p | 75307 |
| 14/03/2014 | 6.73p | 6.73p | 6.55p | 6.66p | 70212 |
| 13/03/2014 | 6.78p | 6.89p | 6.75p | 6.76p | 174640 |
| 12/03/2014 | 6.82p | 6.86p | 6.78p | 6.82p | 116520 |
| 11/03/2014 | 6.98p | 6.98p | 6.82p | 6.86p | 241986 |
| 10/03/2014 | 7.00p | 7.00p | 6.83p | 6.97p | 60728 |
*Close Price adjusted for both dividends and splits