Impregilo SPA (0BJP) Share Price

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

Date Open High Low Close* Volume
04/12/2018 1.79p 1.82p 1.78p 1.80p 30071
03/12/2018 1.80p 1.84p 1.78p 1.79p 36602
30/11/2018 1.83p 1.83p 1.78p 1.81p 52954
29/11/2018 1.85p 1.88p 1.82p 1.84p 23720
28/11/2018 1.87p 1.89p 1.85p 1.86p 69197
27/11/2018 1.84p 1.93p 1.84p 1.86p 92327
26/11/2018 1.83p 1.88p 1.83p 1.85p 56945
23/11/2018 1.78p 1.83p 1.78p 1.81p 21000
22/11/2018 1.78p 1.82p 1.75p 1.78p 11104
21/11/2018 1.82p 1.82p 1.77p 1.80p 21981
20/11/2018 1.87p 1.87p 1.79p 1.83p 37108
19/11/2018 1.90p 1.93p 1.84p 1.87p 62088
16/11/2018 1.91p 1.92p 1.86p 1.89p 31000
15/11/2018 1.89p 1.92p 1.87p 1.90p 26159
14/11/2018 1.87p 1.87p 1.81p 1.83p 86592
13/11/2018 1.98p 1.98p 1.85p 1.91p 92723
12/11/2018 2.03p 2.03p 1.97p 1.99p 368450
09/11/2018 2.00p 2.00p 1.96p 1.98p 45417
08/11/2018 2.02p 2.02p 1.98p 2.00p 20324
07/11/2018 2.00p 2.02p 1.99p 2.00p 14255
06/11/2018 2.00p 2.01p 1.98p 2.00p 43838
05/11/2018 2.01p 2.03p 2.00p 2.01p 538719
02/11/2018 1.98p 2.04p 1.98p 2.00p 22097
01/11/2018 1.92p 1.99p 1.92p 1.95p 7766
31/10/2018 1.95p 1.95p 1.92p 1.94p 4901
30/10/2018 1.96p 1.97p 1.91p 1.94p 10103
29/10/2018 1.87p 1.97p 1.87p 1.95p 11487
26/10/2018 1.86p 1.88p 1.84p 1.86p 11630
25/10/2018 1.80p 1.89p 1.79p 1.87p 30809
24/10/2018 1.79p 1.81p 1.79p 1.80p 12223
23/10/2018 1.78p 1.78p 1.73p 1.78p 25822
22/10/2018 1.86p 1.86p 1.80p 1.80p 12470
19/10/2018 1.88p 1.89p 1.80p 1.85p 21782
18/10/2018 1.81p 1.84p 1.79p 1.82p 10893
17/10/2018 1.90p 1.90p 1.80p 1.85p 26507
16/10/2018 1.85p 1.88p 1.84p 1.86p 21524
15/10/2018 1.81p 1.84p 1.81p 1.82p 25267
12/10/2018 1.84p 1.85p 1.80p 1.83p 32304
11/10/2018 1.83p 1.83p 1.80p 1.83p 48945
10/10/2018 1.94p 1.94p 1.87p 1.90p 26274
09/10/2018 1.95p 1.96p 1.90p 1.93p 40170
08/10/2018 1.98p 1.98p 1.91p 1.97p 51612
05/10/2018 2.02p 2.02p 1.98p 2.00p 44129
04/10/2018 1.89p 2.07p 1.86p 1.96p 159530
03/10/2018 1.99p 2.06p 1.99p 2.02p 35179
02/10/2018 2.09p 2.09p 1.98p 2.04p 136358
01/10/2018 2.14p 2.14p 2.06p 2.10p 79825
28/09/2018 2.16p 2.16p 2.11p 2.12p 50214
27/09/2018 2.15p 2.16p 2.13p 2.15p 46203
26/09/2018 2.19p 2.20p 2.15p 2.18p 40643
25/09/2018 2.22p 2.22p 2.19p 2.21p 9471
24/09/2018 2.23p 2.23p 2.20p 2.22p 6210
21/09/2018 2.22p 2.23p 2.21p 2.23p 23150
20/09/2018 2.23p 2.25p 2.20p 2.22p 32605
19/09/2018 2.27p 2.28p 2.22p 2.25p 44842
18/09/2018 2.30p 2.32p 2.26p 2.28p 16041
17/09/2018 2.29p 2.30p 2.27p 2.29p 19600
14/09/2018 2.32p 2.33p 2.29p 2.31p 33417
13/09/2018 2.36p 2.37p 2.32p 2.34p 7054
12/09/2018 2.33p 2.35p 2.31p 2.35p 6650
11/09/2018 2.34p 2.35p 2.31p 2.34p 15900
10/09/2018 2.27p 2.35p 2.27p 2.33p 26321
07/09/2018 2.27p 2.28p 2.25p 2.27p 10750
06/09/2018 2.25p 2.29p 2.19p 2.26p 32684
05/09/2018 2.13p 2.26p 2.13p 2.19p 25011
04/09/2018 2.18p 2.20p 2.13p 2.16p 26764
03/09/2018 2.11p 2.22p 2.11p 2.14p 44396
31/08/2018 2.23p 2.23p 2.10p 2.16p 119400
30/08/2018 2.30p 2.31p 2.22p 2.26p 41857
29/08/2018 2.32p 2.32p 2.28p 2.30p 20746
28/08/2018 2.36p 2.37p 2.32p 2.34p 23393
24/08/2018 2.41p 2.43p 2.39p 2.41p 37229
23/08/2018 2.48p 2.51p 2.39p 2.44p 117136
22/08/2018 2.44p 2.46p 2.43p 2.44p 24262
21/08/2018 2.42p 2.46p 2.41p 2.43p 45883
20/08/2018 2.48p 2.50p 2.41p 2.47p 96504
17/08/2018 2.31p 2.35p 2.31p 2.32p 118227
16/08/2018 2.28p 2.31p 2.27p 2.29p 24848
15/08/2018 2.29p 2.29p 2.29p 2.29p 0
14/08/2018 2.28p 2.31p 2.27p 2.29p 22527
13/08/2018 2.27p 2.30p 2.27p 2.28p 6842
10/08/2018 2.30p 2.30p 2.26p 2.29p 19025
09/08/2018 2.33p 2.34p 2.30p 2.32p 31180
08/08/2018 2.31p 2.37p 2.30p 2.32p 76267
07/08/2018 2.20p 2.24p 2.20p 2.23p 20574
06/08/2018 2.21p 2.21p 2.18p 2.21p 6928
03/08/2018 2.25p 2.25p 2.19p 2.20p 12414
02/08/2018 2.25p 2.26p 2.23p 2.25p 23579
01/08/2018 2.26p 2.27p 2.25p 2.26p 18885
31/07/2018 2.24p 2.27p 2.24p 2.26p 15108
30/07/2018 2.20p 2.26p 2.19p 2.22p 22097
27/07/2018 2.13p 2.21p 2.13p 2.20p 30249
26/07/2018 2.15p 2.20p 2.08p 2.12p 106236
25/07/2018 2.19p 2.20p 2.14p 2.17p 36612
24/07/2018 2.18p 2.20p 2.18p 2.18p 18670
23/07/2018 2.19p 2.20p 2.17p 2.18p 18665
20/07/2018 2.20p 2.22p 2.18p 2.19p 24126
19/07/2018 2.23p 2.23p 2.19p 2.21p 27710
18/07/2018 2.24p 2.25p 2.23p 2.24p 10301
17/07/2018 2.24p 2.24p 2.21p 2.24p 5752
16/07/2018 2.25p 2.27p 2.23p 2.24p 25300
13/07/2018 2.28p 2.28p 2.24p 2.27p 25036
12/07/2018 2.27p 2.28p 2.26p 2.28p 17450
11/07/2018 2.31p 2.31p 2.25p 2.27p 27132
10/07/2018 2.32p 2.35p 2.30p 2.31p 38210
09/07/2018 2.30p 2.34p 2.29p 2.32p 31032
06/07/2018 2.28p 2.30p 2.26p 2.29p 38791
05/07/2018 2.25p 2.29p 2.22p 2.25p 44565
04/07/2018 2.31p 2.34p 2.17p 2.27p 83566
03/07/2018 2.31p 2.33p 2.26p 2.32p 67698
02/07/2018 2.24p 2.32p 2.24p 2.28p 81290
29/06/2018 2.15p 2.27p 2.15p 2.20p 70050
28/06/2018 2.16p 2.16p 2.13p 2.14p 17713
27/06/2018 2.16p 2.16p 2.13p 2.16p 17294
26/06/2018 2.18p 2.18p 2.16p 2.18p 10002
25/06/2018 2.19p 2.19p 2.15p 2.17p 18141
22/06/2018 2.16p 2.21p 2.16p 2.20p 8110
21/06/2018 2.24p 2.24p 2.16p 2.20p 52724
20/06/2018 2.26p 2.27p 2.23p 2.24p 33390
19/06/2018 2.27p 2.28p 2.24p 2.27p 22899
18/06/2018 2.29p 2.31p 2.26p 2.29p 22503
15/06/2018 2.27p 2.31p 2.25p 2.31p 50451
14/06/2018 2.17p 2.28p 2.16p 2.21p 75106
13/06/2018 2.18p 2.19p 2.17p 2.17p 9751
12/06/2018 2.17p 2.23p 2.16p 2.17p 52862
11/06/2018 2.13p 2.17p 2.13p 2.15p 14996
08/06/2018 2.17p 2.17p 2.12p 2.12p 14423
07/06/2018 2.19p 2.19p 2.16p 2.18p 22836
06/06/2018 2.17p 2.17p 2.13p 2.17p 24991
05/06/2018 2.16p 2.20p 2.16p 2.18p 25810
04/06/2018 2.21p 2.21p 2.15p 2.18p 12191
01/06/2018 2.15p 2.23p 2.11p 2.17p 41804
31/05/2018 2.13p 2.17p 2.10p 2.12p 21805
30/05/2018 2.15p 2.18p 2.12p 2.14p 24705
29/05/2018 2.11p 2.18p 2.09p 2.13p 101464
25/05/2018 2.24p 2.26p 2.18p 2.22p 84725
24/05/2018 2.24p 2.26p 2.23p 2.24p 23290
23/05/2018 2.24p 2.24p 2.20p 2.24p 122569
22/05/2018 2.26p 2.31p 2.23p 2.25p 50737
21/05/2018 2.24p 2.27p 2.20p 2.25p 57997
18/05/2018 2.27p 2.27p 2.23p 2.25p 60701
17/05/2018 2.29p 2.31p 2.25p 2.27p 53991
16/05/2018 2.33p 2.34p 2.26p 2.31p 101591
15/05/2018 2.35p 2.36p 2.33p 2.35p 30686
14/05/2018 2.33p 2.39p 2.31p 2.35p 89454
11/05/2018 2.30p 2.32p 2.29p 2.31p 37375
10/05/2018 2.37p 2.37p 2.29p 2.33p 192445
09/05/2018 2.34p 2.37p 2.34p 2.35p 91982
08/05/2018 2.37p 2.38p 2.32p 2.35p 108122
04/05/2018 2.38p 2.43p 2.34p 2.36p 344827
03/05/2018 2.61p 2.61p 2.38p 2.49p 557887
02/05/2018 2.38p 2.62p 2.38p 2.48p 363992
01/05/2018 2.37p 2.37p 2.32p 2.32p 0
30/04/2018 2.24p 2.40p 2.24p 2.32p 152121
27/04/2018 2.22p 2.24p 2.22p 2.23p 48510
26/04/2018 2.27p 2.27p 2.21p 2.25p 63581
25/04/2018 2.28p 2.29p 2.25p 2.27p 48202
24/04/2018 2.29p 2.30p 2.27p 2.28p 16569
23/04/2018 2.31p 2.31p 2.27p 2.29p 29482
20/04/2018 2.34p 2.34p 2.29p 2.32p 55107
19/04/2018 2.34p 2.34p 2.32p 2.34p 31224
18/04/2018 2.34p 2.35p 2.32p 2.34p 41904
17/04/2018 2.37p 2.37p 2.31p 2.35p 55215
16/04/2018 2.39p 2.39p 2.35p 2.38p 40783
13/04/2018 2.40p 2.42p 2.37p 2.39p 19448
12/04/2018 2.39p 2.41p 2.38p 2.39p 19055
11/04/2018 2.42p 2.42p 2.40p 2.41p 23252
10/04/2018 2.41p 2.45p 2.41p 2.43p 20406
09/04/2018 2.43p 2.43p 2.40p 2.42p 18634
06/04/2018 2.48p 2.50p 2.39p 2.44p 74375
05/04/2018 2.42p 2.47p 2.42p 2.44p 50430
04/04/2018 2.39p 2.44p 2.39p 2.40p 35426
03/04/2018 2.40p 2.44p 2.39p 2.40p 21073
29/03/2018 2.43p 2.45p 2.40p 2.42p 48903
28/03/2018 2.37p 2.42p 2.34p 2.40p 75948
27/03/2018 2.39p 2.42p 2.37p 2.40p 54517
26/03/2018 2.43p 2.46p 2.36p 2.40p 61636
23/03/2018 2.32p 2.46p 2.32p 2.38p 92707
22/03/2018 2.44p 2.45p 2.30p 2.38p 135995
21/03/2018 2.51p 2.52p 2.43p 2.47p 52977
20/03/2018 2.54p 2.54p 2.47p 2.51p 47799
19/03/2018 2.61p 2.65p 2.52p 2.57p 75440
16/03/2018 2.38p 2.60p 2.38p 2.47p 108328
15/03/2018 2.29p 2.38p 2.25p 2.31p 90526
14/03/2018 2.42p 2.42p 2.25p 2.34p 138090
13/03/2018 2.56p 2.59p 2.39p 2.48p 98524
12/03/2018 2.65p 2.65p 2.53p 2.59p 51270
09/03/2018 2.56p 2.65p 2.54p 2.60p 56357
08/03/2018 2.53p 2.54p 2.52p 2.53p 23793
07/03/2018 2.52p 2.53p 2.46p 2.51p 43482
06/03/2018 2.40p 2.59p 2.40p 2.47p 78883
05/03/2018 2.38p 2.39p 2.36p 2.38p 11819
02/03/2018 2.44p 2.44p 2.37p 2.41p 80769
01/03/2018 2.48p 2.51p 2.44p 2.46p 33667
28/02/2018 2.50p 2.51p 2.48p 2.50p 21050
27/02/2018 2.54p 2.55p 2.49p 2.52p 52966
26/02/2018 2.59p 2.59p 2.54p 2.56p 30222
23/02/2018 2.65p 2.65p 2.57p 2.61p 24120
22/02/2018 2.69p 2.72p 2.62p 2.67p 89854
21/02/2018 2.62p 2.63p 2.57p 2.61p 33619

*Close Price adjusted for both dividends and splits