Impregilo SPA (0BJP) Share Price

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

Date Open High Low Close* Volume
22/07/2016 2.77p 2.77p 2.70p 2.72p 156981
21/07/2016 2.75p 2.76p 2.73p 2.76p 283977
20/07/2016 2.76p 2.76p 2.71p 2.72p 50222
19/07/2016 2.80p 2.80p 2.70p 2.75p 112293
18/07/2016 2.78p 2.80p 2.77p 2.78p 45146
15/07/2016 2.81p 2.81p 2.77p 2.77p 41433
14/07/2016 2.81p 2.82p 2.81p 2.81p 57914
13/07/2016 2.84p 2.85p 2.77p 2.79p 50169
12/07/2016 2.80p 2.85p 2.80p 2.85p 15662
11/07/2016 2.72p 2.79p 2.69p 2.77p 148694
08/07/2016 2.59p 2.70p 2.59p 2.66p 66099
07/07/2016 2.59p 2.59p 2.57p 2.59p 51729
06/07/2016 2.66p 2.66p 2.56p 2.61p 89125
05/07/2016 2.72p 2.72p 2.67p 2.67p 164640
04/07/2016 2.77p 2.77p 2.70p 2.72p 98154
01/07/2016 2.56p 2.79p 2.56p 2.79p 80082
30/06/2016 2.53p 2.55p 2.49p 2.53p 73367
29/06/2016 2.51p 2.54p 2.50p 2.52p 47711
28/06/2016 2.55p 2.57p 2.48p 2.53p 43122
27/06/2016 2.61p 2.61p 2.47p 2.47p 6803
24/06/2016 2.59p 2.92p 2.58p 2.58p 0
23/06/2016 2.86p 2.92p 2.86p 2.92p 29990
22/06/2016 2.83p 2.86p 2.81p 2.83p 64694
21/06/2016 2.83p 2.83p 2.79p 2.79p 52045
20/06/2016 2.82p 2.83p 2.76p 2.82p 118770
17/06/2016 2.68p 2.80p 2.68p 2.79p 460252
16/06/2016 2.69p 2.69p 2.57p 2.58p 114306
15/06/2016 2.81p 2.81p 2.72p 2.76p 87536
14/06/2016 2.86p 2.86p 2.77p 2.79p 508282
13/06/2016 2.94p 2.94p 2.86p 2.88p 89223
10/06/2016 3.09p 3.09p 3.02p 3.03p 121897
09/06/2016 3.15p 3.17p 3.07p 3.09p 43204
08/06/2016 3.03p 3.14p 3.03p 3.10p 73522
07/06/2016 3.08p 3.08p 3.01p 3.02p 45392
06/06/2016 3.02p 3.06p 3.00p 3.02p 37238
03/06/2016 3.06p 3.06p 3.01p 3.06p 241241
02/06/2016 3.05p 3.05p 3.04p 3.05p 94997
01/06/2016 3.10p 3.11p 3.01p 3.03p 163511
31/05/2016 3.18p 3.18p 3.09p 3.12p 154387
27/05/2016 3.15p 3.16p 3.12p 3.15p 10640
26/05/2016 3.20p 3.20p 3.08p 3.08p 183590
25/05/2016 3.20p 3.39p 3.15p 3.20p 211225
24/05/2016 3.36p 3.36p 3.17p 3.17p 239423
23/05/2016 3.75p 3.76p 3.68p 3.68p 149654
20/05/2016 3.70p 3.71p 3.68p 3.70p 75841
19/05/2016 3.74p 3.76p 3.67p 3.67p 123505
18/05/2016 3.75p 3.75p 3.69p 3.70p 94431
17/05/2016 3.73p 3.84p 3.71p 3.77p 255971
16/05/2016 3.68p 3.73p 3.68p 3.68p 51760
13/05/2016 3.68p 3.74p 3.68p 3.74p 49314
12/05/2016 3.69p 3.72p 3.69p 3.69p 47664
11/05/2016 3.65p 3.71p 3.63p 3.70p 48697
10/05/2016 3.64p 3.66p 3.62p 3.64p 129361
09/05/2016 3.69p 3.69p 3.63p 3.64p 30013
06/05/2016 3.73p 3.75p 3.67p 3.67p 70926
05/05/2016 3.78p 3.78p 3.72p 3.75p 29034
04/05/2016 3.76p 3.79p 3.74p 3.76p 17634
03/05/2016 3.86p 3.86p 3.75p 3.79p 44193
29/04/2016 3.86p 3.87p 3.79p 3.79p 156322
28/04/2016 3.73p 3.90p 3.73p 3.87p 183778
27/04/2016 3.68p 3.73p 3.68p 3.68p 148363
26/04/2016 3.69p 3.71p 3.67p 3.69p 37998
25/04/2016 3.71p 3.71p 3.68p 3.71p 150107
22/04/2016 3.72p 3.77p 3.72p 3.77p 39766
21/04/2016 3.73p 3.74p 3.67p 3.73p 93796
20/04/2016 3.69p 3.73p 3.69p 3.69p 80620
19/04/2016 3.67p 3.73p 3.65p 3.73p 60418
18/04/2016 3.65p 3.68p 3.65p 3.65p 48602
15/04/2016 3.72p 3.76p 3.66p 3.67p 26583
14/04/2016 3.69p 3.76p 3.69p 3.76p 98140
13/04/2016 3.66p 3.72p 3.66p 3.72p 64796
12/04/2016 3.65p 3.65p 3.60p 3.60p 22338
11/04/2016 3.57p 3.63p 3.57p 3.60p 19382
08/04/2016 3.55p 3.61p 3.55p 3.55p 58965
07/04/2016 3.54p 3.57p 3.52p 3.55p 23636
06/04/2016 3.54p 3.56p 3.49p 3.50p 79869
05/04/2016 3.55p 3.64p 3.52p 3.55p 152880
04/04/2016 3.72p 3.72p 3.60p 3.64p 39880
01/04/2016 3.67p 3.73p 3.67p 3.72p 38588
31/03/2016 3.69p 3.73p 3.69p 3.73p 104869
30/03/2016 3.59p 3.73p 3.52p 3.73p 72047
29/03/2016 3.63p 3.63p 3.52p 3.52p 44071
24/03/2016 3.69p 3.69p 3.60p 3.63p 11266
23/03/2016 3.70p 3.70p 3.66p 3.66p 11255
22/03/2016 3.65p 3.72p 3.64p 3.72p 23613
21/03/2016 3.62p 3.71p 3.62p 3.69p 6856
18/03/2016 3.67p 3.72p 3.59p 3.62p 43298
17/03/2016 3.65p 3.67p 3.60p 3.60p 84325
16/03/2016 3.74p 3.75p 3.68p 3.74p 104823
15/03/2016 3.73p 3.75p 3.69p 3.74p 12623
14/03/2016 3.71p 3.78p 3.70p 3.78p 60514
11/03/2016 3.63p 3.70p 3.63p 3.70p 17524
10/03/2016 3.61p 3.70p 3.60p 3.68p 25390
09/03/2016 3.65p 3.65p 3.63p 3.65p 19493
08/03/2016 3.73p 3.73p 3.64p 3.66p 51763
07/03/2016 3.77p 3.77p 3.69p 3.69p 43093
04/03/2016 3.74p 3.79p 3.73p 3.76p 23838
03/03/2016 3.67p 3.73p 3.67p 3.73p 14337
02/03/2016 3.67p 3.67p 3.66p 3.67p 7511
01/03/2016 3.56p 3.67p 3.56p 3.62p 193252
29/02/2016 3.51p 3.58p 3.51p 3.57p 19644
26/02/2016 3.37p 3.55p 3.37p 3.54p 13846
25/02/2016 3.36p 3.38p 3.31p 3.36p 23052
24/02/2016 3.44p 3.45p 3.29p 3.31p 64703
23/02/2016 3.39p 3.47p 3.38p 3.38p 205278
22/02/2016 3.32p 3.37p 3.32p 3.37p 94
19/02/2016 3.39p 3.39p 3.25p 3.29p 100338
18/02/2016 3.40p 3.41p 3.38p 3.38p 56978
17/02/2016 3.15p 3.36p 3.15p 3.34p 99828
16/02/2016 3.16p 3.16p 2.99p 3.05p 136706
15/02/2016 3.03p 3.11p 3.03p 3.07p 49518
12/02/2016 2.97p 3.01p 2.96p 2.97p 90835
11/02/2016 3.15p 3.17p 2.94p 2.98p 36547
10/02/2016 3.10p 3.20p 3.10p 3.17p 46420
09/02/2016 3.12p 3.13p 3.05p 3.10p 49517
08/02/2016 3.30p 3.30p 3.10p 3.13p 48451
05/02/2016 3.37p 3.41p 3.21p 3.28p 27026
04/02/2016 3.40p 3.41p 3.36p 3.41p 26018
03/02/2016 3.42p 3.45p 3.31p 3.31p 53410
02/02/2016 3.54p 3.57p 3.40p 3.45p 44080
01/02/2016 3.57p 3.59p 3.51p 3.57p 27685
29/01/2016 3.54p 3.58p 3.47p 3.56p 116787
28/01/2016 3.53p 3.58p 3.47p 3.47p 177414
27/01/2016 3.58p 3.58p 3.52p 3.52p 138016
26/01/2016 3.44p 3.54p 3.44p 3.54p 10593
25/01/2016 3.57p 3.57p 3.48p 3.51p 16898
22/01/2016 3.51p 3.58p 3.51p 3.56p 92269
21/01/2016 3.33p 3.46p 3.32p 3.46p 48391
20/01/2016 3.41p 3.41p 3.29p 3.34p 67700
19/01/2016 3.43p 3.48p 3.34p 3.44p 203330
18/01/2016 3.47p 3.49p 3.31p 3.34p 33049
15/01/2016 3.54p 3.54p 3.43p 3.46p 44360
14/01/2016 3.51p 3.56p 3.47p 3.51p 37001
13/01/2016 3.60p 3.60p 3.55p 3.56p 18799
12/01/2016 3.59p 3.61p 3.56p 3.59p 6160449
11/01/2016 3.55p 3.62p 3.54p 3.54p 67799
08/01/2016 3.65p 3.69p 3.60p 3.65p 34848
07/01/2016 3.62p 3.62p 3.55p 3.62p 172782
06/01/2016 3.78p 3.78p 3.64p 3.64p 56536
05/01/2016 3.90p 3.90p 3.76p 3.83p 61031
04/01/2016 3.95p 3.95p 3.87p 3.87p 54915
31/12/2015 3.96p 4.01p 3.96p 3.96p 0
30/12/2015 4.01p 4.01p 3.98p 4.01p 35406
29/12/2015 3.99p 4.02p 3.96p 3.99p 30854
24/12/2015 3.95p 3.95p 3.95p 3.95p 0
23/12/2015 3.89p 3.99p 3.89p 3.95p 30686
22/12/2015 3.80p 3.89p 3.80p 3.87p 115302
21/12/2015 3.86p 3.86p 3.85p 3.86p 56296
18/12/2015 3.82p 3.90p 3.82p 3.82p 45446
17/12/2015 3.90p 3.90p 3.84p 3.90p 133017
16/12/2015 3.79p 3.84p 3.77p 3.84p 31412
15/12/2015 3.70p 3.80p 3.68p 3.77p 13941
14/12/2015 3.82p 3.82p 3.68p 3.70p 40215
11/12/2015 3.96p 3.96p 3.78p 3.81p 33851
10/12/2015 3.91p 3.94p 3.89p 3.91p 182346
09/12/2015 3.90p 3.93p 3.89p 3.90p 116854
08/12/2015 3.97p 3.97p 3.83p 3.90p 275122
07/12/2015 4.00p 4.00p 3.93p 3.93p 78107
04/12/2015 4.02p 4.07p 3.97p 4.02p 90244
03/12/2015 4.15p 4.15p 4.04p 4.07p 190947
02/12/2015 4.14p 4.22p 4.12p 4.13p 670780
01/12/2015 4.11p 4.16p 4.11p 4.11p 38157
30/11/2015 4.05p 4.13p 4.05p 4.13p 517342
27/11/2015 4.03p 4.11p 4.03p 4.11p 351654
26/11/2015 4.03p 4.10p 4.02p 4.02p 52409
25/11/2015 3.97p 4.05p 3.97p 4.03p 561625
24/11/2015 4.01p 4.01p 3.96p 4.01p 184521
23/11/2015 4.04p 4.04p 3.99p 4.04p 129825
20/11/2015 4.08p 4.08p 4.00p 4.00p 115006
19/11/2015 4.09p 4.13p 4.07p 4.09p 492264
18/11/2015 4.09p 4.12p 4.06p 4.09p 340183
17/11/2015 4.09p 4.09p 4.04p 4.09p 632787
16/11/2015 4.01p 4.15p 4.01p 4.09p 168030
13/11/2015 4.07p 4.12p 4.03p 4.07p 164694
12/11/2015 3.93p 4.09p 3.91p 4.07p 698741
11/11/2015 3.94p 3.96p 3.84p 3.86p 198808
10/11/2015 3.92p 3.95p 3.87p 3.92p 90322
09/11/2015 3.93p 3.95p 3.90p 3.93p 64520
06/11/2015 3.88p 3.93p 3.88p 3.88p 28468
05/11/2015 3.92p 3.92p 3.86p 3.86p 140574
04/11/2015 3.87p 3.94p 3.87p 3.92p 53083
03/11/2015 3.86p 3.92p 3.85p 3.85p 33527
02/11/2015 3.74p 3.87p 3.73p 3.87p 16326
30/10/2015 3.67p 3.77p 3.63p 3.73p 73057
29/10/2015 3.66p 3.70p 3.62p 3.66p 65080
28/10/2015 3.70p 3.70p 3.65p 3.70p 85186
27/10/2015 3.69p 3.69p 3.67p 3.69p 7805
26/10/2015 3.73p 3.73p 3.71p 3.73p 60609
23/10/2015 3.61p 3.72p 3.61p 3.69p 252999
22/10/2015 3.61p 3.64p 3.55p 3.55p 20991
21/10/2015 3.64p 3.65p 3.59p 3.64p 48237
20/10/2015 3.62p 3.64p 3.59p 3.62p 28360
19/10/2015 3.61p 3.62p 3.60p 3.60p 9065
16/10/2015 3.65p 3.67p 3.62p 3.65p 25222
15/10/2015 3.66p 3.66p 3.61p 3.66p 29588
14/10/2015 3.58p 3.65p 3.52p 3.65p 43574
13/10/2015 3.65p 3.65p 3.51p 3.52p 62490
12/10/2015 3.73p 3.73p 3.63p 3.65p 14650
09/10/2015 3.74p 3.74p 3.71p 3.74p 48913
08/10/2015 3.67p 3.73p 3.64p 3.73p 156866

*Close Price adjusted for both dividends and splits