Impregilo SPA (0BJP) Share Price

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

Date Open High Low Close* Volume
09/05/2017 3.26p 3.39p 3.26p 3.37p 203559
08/05/2017 3.28p 3.28p 3.26p 3.28p 329804
05/05/2017 3.22p 3.26p 3.21p 3.22p 102909
04/05/2017 3.19p 3.24p 3.12p 3.19p 160643
03/05/2017 3.19p 3.20p 3.18p 3.19p 256574
02/05/2017 3.14p 3.21p 3.12p 3.21p 519487
28/04/2017 3.11p 3.13p 3.11p 3.11p 2114904
27/04/2017 3.12p 3.12p 3.09p 3.12p 121688
26/04/2017 3.09p 3.11p 3.09p 3.09p 148732
25/04/2017 3.11p 3.11p 3.07p 3.11p 103221
24/04/2017 3.14p 3.15p 3.11p 3.14p 62871
21/04/2017 3.08p 3.08p 3.02p 3.02p 59355
20/04/2017 3.06p 3.06p 3.01p 3.06p 40248
19/04/2017 2.95p 3.06p 2.95p 3.01p 67480
18/04/2017 3.05p 3.05p 2.95p 3.00p 47977
13/04/2017 3.08p 3.08p 3.02p 3.02p 40094
12/04/2017 3.12p 3.12p 3.05p 3.07p 82642
11/04/2017 3.16p 3.16p 3.11p 3.16p 80150
10/04/2017 3.16p 3.16p 3.14p 3.16p 90229
07/04/2017 3.11p 3.16p 3.11p 3.16p 482266
06/04/2017 3.06p 3.12p 3.06p 3.12p 137885
05/04/2017 3.05p 3.11p 3.04p 3.11p 18273
04/04/2017 3.08p 3.08p 3.03p 3.03p 56164
03/04/2017 3.11p 3.12p 3.07p 3.11p 60441
31/03/2017 3.12p 3.12p 3.08p 3.12p 93044
30/03/2017 3.12p 3.12p 3.10p 3.12p 44941
29/03/2017 3.19p 3.19p 3.11p 3.13p 50446
28/03/2017 3.14p 3.20p 3.14p 3.14p 110882
27/03/2017 3.18p 3.20p 3.14p 3.18p 84040
24/03/2017 3.19p 3.22p 3.19p 3.19p 166145
23/03/2017 3.12p 3.21p 3.12p 3.17p 253972
22/03/2017 3.11p 3.12p 3.07p 3.11p 62588
21/03/2017 3.15p 3.18p 3.14p 3.15p 92212
20/03/2017 3.18p 3.18p 3.13p 3.18p 90974
17/03/2017 3.31p 3.31p 3.17p 3.17p 100140
16/03/2017 3.23p 3.29p 3.23p 3.29p 111621
15/03/2017 3.16p 3.20p 3.16p 3.16p 11449
14/03/2017 3.20p 3.20p 3.14p 3.14p 228274
13/03/2017 3.20p 3.20p 3.17p 3.20p 30760
10/03/2017 3.20p 3.23p 3.19p 3.20p 20446
09/03/2017 3.22p 3.22p 3.20p 3.22p 14790
08/03/2017 3.23p 3.23p 3.21p 3.23p 44048
07/03/2017 3.22p 3.22p 3.21p 3.22p 10539
06/03/2017 3.24p 3.25p 3.20p 3.24p 66196
03/03/2017 3.26p 3.28p 3.24p 3.26p 125927
02/03/2017 3.26p 3.28p 3.22p 3.26p 142926
01/03/2017 3.18p 3.23p 3.18p 3.23p 65263
28/02/2017 3.13p 3.17p 3.13p 3.13p 159149
27/02/2017 3.14p 3.15p 3.10p 3.14p 221091
24/02/2017 3.06p 3.14p 3.06p 3.13p 358686
23/02/2017 3.01p 3.03p 2.99p 3.01p 106562
22/02/2017 3.01p 3.01p 2.98p 3.01p 70985
21/02/2017 3.03p 3.03p 3.00p 3.03p 54113
20/02/2017 3.04p 3.04p 2.99p 3.04p 27542
17/02/2017 3.07p 3.07p 2.99p 3.02p 120961
16/02/2017 3.07p 3.13p 3.06p 3.07p 201349
15/02/2017 3.10p 3.13p 3.07p 3.10p 301097
14/02/2017 3.05p 3.07p 3.05p 3.05p 70475
13/02/2017 3.01p 3.05p 3.01p 3.01p 138043
10/02/2017 2.98p 3.06p 2.98p 3.03p 89790
09/02/2017 2.90p 2.97p 2.90p 2.96p 42503
08/02/2017 2.90p 2.90p 2.81p 2.85p 9128
07/02/2017 2.85p 2.88p 2.85p 2.85p 28518
06/02/2017 2.93p 2.93p 2.85p 2.88p 6987
03/02/2017 2.95p 2.95p 2.89p 2.91p 3605
02/02/2017 2.94p 2.94p 2.93p 2.94p 14639
01/02/2017 2.90p 2.95p 2.89p 2.95p 283188
31/01/2017 2.92p 2.92p 2.86p 2.86p 44577
30/01/2017 3.00p 3.00p 2.94p 2.94p 88900
27/01/2017 3.03p 3.08p 2.99p 2.99p 121889
26/01/2017 3.11p 3.12p 3.04p 3.04p 70275
25/01/2017 3.09p 3.11p 3.08p 3.09p 198287
24/01/2017 3.05p 3.08p 3.05p 3.05p 85655
23/01/2017 3.09p 3.09p 3.02p 3.04p 98335
20/01/2017 3.10p 3.10p 3.07p 3.10p 42771
19/01/2017 3.08p 3.10p 3.08p 3.08p 14044
18/01/2017 3.09p 3.09p 3.06p 3.09p 16664
17/01/2017 3.11p 3.11p 3.09p 3.11p 28735
16/01/2017 3.13p 3.13p 3.11p 3.13p 9603
13/01/2017 3.16p 3.16p 3.13p 3.16p 32210
12/01/2017 3.15p 3.16p 3.14p 3.15p 27985
11/01/2017 3.14p 3.18p 3.14p 3.14p 16505
10/01/2017 3.11p 3.17p 3.11p 3.17p 31845
09/01/2017 3.20p 3.20p 3.09p 3.13p 114493
06/01/2017 3.15p 3.16p 3.15p 3.15p 12735
05/01/2017 3.18p 3.18p 3.15p 3.18p 31647
04/01/2017 3.16p 3.23p 3.16p 3.23p 61834
03/01/2017 3.10p 3.18p 3.10p 3.16p 52345
30/12/2016 2.98p 2.98p 2.98p 2.98p 52200
29/12/2016 3.02p 3.02p 2.98p 3.02p 14687
28/12/2016 3.08p 3.08p 3.03p 3.03p 12864
23/12/2016 3.09p 3.09p 3.08p 3.09p 14456
22/12/2016 3.04p 3.10p 3.04p 3.10p 33731
21/12/2016 3.04p 3.05p 3.04p 3.04p 4114
20/12/2016 3.04p 3.05p 3.04p 3.04p 119131
19/12/2016 3.05p 3.05p 3.04p 3.05p 9659
16/12/2016 3.04p 3.04p 3.02p 3.04p 642236
15/12/2016 3.03p 3.04p 3.00p 3.03p 324299
14/12/2016 2.94p 3.07p 2.94p 3.06p 323473
13/12/2016 2.87p 2.94p 2.87p 2.92p 219922
12/12/2016 2.89p 2.90p 2.89p 2.89p 52814
09/12/2016 2.91p 2.93p 2.87p 2.91p 196027
08/12/2016 2.87p 2.88p 2.86p 2.87p 10512
07/12/2016 2.84p 2.86p 2.74p 2.84p 1063479
06/12/2016 2.67p 2.77p 2.67p 2.75p 2686934
05/12/2016 2.54p 2.69p 2.54p 2.69p 8296
02/12/2016 2.63p 2.64p 2.59p 2.63p 87136
01/12/2016 2.59p 2.60p 2.57p 2.60p 12015
30/11/2016 2.52p 2.60p 2.52p 2.56p 128469
29/11/2016 2.45p 2.51p 2.45p 2.49p 25203
28/11/2016 2.56p 2.56p 2.46p 2.46p 86147
25/11/2016 2.57p 2.57p 2.53p 2.53p 7482
24/11/2016 2.57p 2.58p 2.55p 2.55p 19285
23/11/2016 2.58p 2.58p 2.55p 2.58p 5352
22/11/2016 2.60p 2.60p 2.57p 2.60p 46236
21/11/2016 2.57p 2.60p 2.54p 2.57p 29110
18/11/2016 2.69p 2.69p 2.56p 2.59p 137892
17/11/2016 2.65p 2.66p 2.62p 2.64p 8594
16/11/2016 2.76p 2.76p 2.64p 2.65p 50349
15/11/2016 2.78p 2.83p 2.74p 2.77p 57054
14/11/2016 2.62p 2.77p 2.62p 2.77p 126164
11/11/2016 2.71p 2.71p 2.59p 2.59p 21053
10/11/2016 2.66p 2.71p 2.65p 2.66p 32116
09/11/2016 2.34p 2.67p 2.34p 2.62p 124141
08/11/2016 2.47p 2.47p 2.42p 2.42p 37921
07/11/2016 2.46p 2.46p 2.46p 2.46p 70412
04/11/2016 2.45p 2.45p 2.40p 2.40p 55982
03/11/2016 2.49p 2.49p 2.44p 2.44p 14817
02/11/2016 2.50p 2.50p 2.47p 2.50p 45582
01/11/2016 2.53p 2.53p 2.50p 2.53p 18820
31/10/2016 2.54p 2.54p 2.53p 2.54p 47030
28/10/2016 2.55p 2.55p 2.54p 2.55p 67784
27/10/2016 2.64p 2.64p 2.59p 2.59p 72381
26/10/2016 2.68p 2.68p 2.63p 2.63p 32776
25/10/2016 2.69p 2.69p 2.64p 2.64p 91221
24/10/2016 2.67p 2.70p 2.67p 2.67p 89038
21/10/2016 2.66p 2.66p 2.65p 2.66p 11059
20/10/2016 2.66p 2.66p 2.66p 2.66p 39450
19/10/2016 2.55p 2.66p 2.55p 2.65p 77464
18/10/2016 2.51p 2.55p 2.51p 2.51p 20871
17/10/2016 2.53p 2.53p 2.48p 2.53p 42044
14/10/2016 2.47p 2.52p 2.47p 2.49p 15251
13/10/2016 2.47p 2.48p 2.46p 2.47p 49418
12/10/2016 2.49p 2.49p 2.47p 2.49p 9128
11/10/2016 2.51p 2.52p 2.49p 2.51p 38542
10/10/2016 2.50p 2.51p 2.50p 2.50p 25276
07/10/2016 2.58p 2.58p 2.50p 2.50p 24810
06/10/2016 2.60p 2.60p 2.57p 2.60p 36431
05/10/2016 2.49p 2.60p 2.49p 2.59p 60634
04/10/2016 2.50p 2.50p 2.49p 2.50p 33479
03/10/2016 2.58p 2.58p 2.50p 2.53p 27356
30/09/2016 2.55p 2.56p 2.49p 2.54p 60508
29/09/2016 2.64p 2.64p 2.53p 2.54p 56874
28/09/2016 2.51p 2.63p 2.51p 2.61p 108569
27/09/2016 2.48p 2.48p 2.42p 2.44p 25739
26/09/2016 2.51p 2.51p 2.45p 2.46p 27681
23/09/2016 2.53p 2.53p 2.51p 2.53p 31644
22/09/2016 2.48p 2.54p 2.48p 2.52p 17456
21/09/2016 2.50p 2.50p 2.46p 2.50p 33417
20/09/2016 2.53p 2.53p 2.47p 2.49p 130317
19/09/2016 2.53p 2.55p 2.52p 2.52p 75219
16/09/2016 2.54p 2.54p 2.49p 2.49p 90439
15/09/2016 2.57p 2.57p 2.52p 2.53p 36383
14/09/2016 2.59p 2.59p 2.56p 2.59p 36060
13/09/2016 2.67p 2.76p 2.59p 2.62p 72236
12/09/2016 2.69p 2.69p 2.64p 2.64p 80650
09/09/2016 2.75p 2.78p 2.73p 2.75p 62531
08/09/2016 2.79p 2.79p 2.74p 2.74p 34380
07/09/2016 2.74p 2.77p 2.74p 2.74p 12388
06/09/2016 2.74p 2.77p 2.74p 2.74p 32083
05/09/2016 2.74p 2.75p 2.74p 2.74p 12481
02/09/2016 2.76p 2.76p 2.71p 2.71p 7226
01/09/2016 2.75p 2.78p 2.73p 2.73p 79371
31/08/2016 2.74p 2.78p 2.74p 2.78p 26742
30/08/2016 2.68p 2.75p 2.68p 2.73p 41284
26/08/2016 2.66p 2.68p 2.66p 2.66p 13857
25/08/2016 2.69p 2.69p 2.65p 2.66p 22525
24/08/2016 2.66p 2.73p 2.66p 2.70p 10271
23/08/2016 2.63p 2.68p 2.63p 2.66p 22897
22/08/2016 2.62p 2.64p 2.60p 2.62p 6014
19/08/2016 2.66p 2.66p 2.61p 2.61p 6369
18/08/2016 2.65p 2.66p 2.64p 2.65p 10111
17/08/2016 2.67p 2.67p 2.62p 2.62p 32825
16/08/2016 2.75p 2.75p 2.67p 2.69p 14319
15/08/2016 2.73p 2.73p 2.70p 2.73p 0
12/08/2016 2.70p 2.74p 2.66p 2.70p 90857
11/08/2016 2.58p 2.74p 2.58p 2.74p 20373
10/08/2016 2.52p 2.55p 2.52p 2.52p 24425
09/08/2016 2.58p 2.58p 2.51p 2.53p 18388
08/08/2016 2.50p 2.63p 2.50p 2.59p 24533
05/08/2016 2.49p 2.54p 2.47p 2.53p 28767
04/08/2016 2.52p 2.52p 2.46p 2.49p 14581
03/08/2016 2.55p 2.55p 2.47p 2.50p 35601
02/08/2016 2.63p 2.63p 2.53p 2.53p 23600
01/08/2016 2.71p 2.71p 2.60p 2.60p 51590
29/07/2016 2.64p 2.77p 2.64p 2.69p 199961
28/07/2016 2.73p 2.73p 2.59p 2.59p 95669
27/07/2016 2.78p 2.83p 2.78p 2.82p 112810
26/07/2016 2.73p 2.76p 2.73p 2.73p 161803
25/07/2016 2.73p 2.73p 2.72p 2.73p 54127

*Close Price adjusted for both dividends and splits