Impregilo SPA (0BJP) Share Price

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

Date Open High Low Close* Volume
07/10/2015 3.64p 3.75p 3.64p 3.71p 75211
06/10/2015 3.60p 3.69p 3.60p 3.67p 10899
05/10/2015 3.49p 3.59p 3.49p 3.56p 61888
02/10/2015 3.42p 3.47p 3.42p 3.42p 60479
01/10/2015 3.44p 3.44p 3.38p 3.38p 46694
30/09/2015 3.44p 3.44p 3.37p 3.39p 110853
29/09/2015 3.31p 3.42p 3.31p 3.37p 171911
28/09/2015 3.53p 3.53p 3.36p 3.39p 52304
25/09/2015 3.54p 3.56p 3.52p 3.54p 38372
24/09/2015 3.66p 3.66p 3.48p 3.52p 257327
23/09/2015 3.78p 3.78p 3.68p 3.72p 121217
22/09/2015 3.92p 3.92p 3.76p 3.79p 110398
21/09/2015 3.78p 3.93p 3.78p 3.93p 232903
18/09/2015 3.82p 3.82p 3.76p 3.76p 155616
17/09/2015 3.82p 3.83p 3.78p 3.82p 356035
16/09/2015 3.80p 3.82p 3.80p 3.80p 408103
15/09/2015 3.77p 3.82p 3.71p 3.79p 16822
14/09/2015 3.81p 3.84p 3.73p 3.74p 20135
11/09/2015 3.68p 3.84p 3.61p 3.84p 119097
10/09/2015 3.65p 3.68p 3.64p 3.65p 70706
09/09/2015 3.72p 3.72p 3.66p 3.66p 27046
08/09/2015 3.49p 3.64p 3.48p 3.60p 94160
07/09/2015 3.53p 3.53p 3.42p 3.48p 74387
04/09/2015 3.61p 3.66p 3.48p 3.48p 22241
03/09/2015 3.66p 3.66p 3.61p 3.66p 113267
02/09/2015 3.72p 3.72p 3.60p 3.65p 101049
01/09/2015 3.71p 3.71p 3.66p 3.71p 12160
28/08/2015 3.80p 3.80p 3.69p 3.73p 225598
27/08/2015 3.76p 3.85p 3.76p 3.76p 39812
26/08/2015 3.66p 3.74p 3.65p 3.66p 29244
25/08/2015 3.62p 3.73p 3.56p 3.70p 72072
24/08/2015 3.64p 3.75p 3.56p 3.56p 45805
21/08/2015 3.82p 3.86p 3.75p 3.75p 145677
20/08/2015 4.03p 4.03p 3.87p 3.87p 130609
19/08/2015 4.09p 4.09p 4.04p 4.09p 18915
18/08/2015 4.12p 4.12p 4.09p 4.12p 8118
17/08/2015 4.13p 4.13p 4.09p 4.13p 14488
14/08/2015 4.19p 4.21p 4.12p 4.35p 0
13/08/2015 4.13p 4.21p 4.12p 4.35p 0
12/08/2015 4.20p 4.20p 4.11p 4.35p 332
11/08/2015 4.24p 4.24p 4.22p 4.35p 100000
10/08/2015 4.17p 4.23p 4.17p 4.35p 21512
07/08/2015 4.21p 4.21p 4.15p 4.35p 68809
06/08/2015 4.23p 4.25p 4.18p 4.35p 267597
05/08/2015 4.27p 4.27p 4.22p 4.35p 117132
04/08/2015 4.39p 4.42p 4.25p 4.35p 261021
03/08/2015 4.40p 4.44p 4.40p 4.35p 157851
31/07/2015 4.30p 4.35p 4.30p 4.35p 113832
30/07/2015 4.29p 4.32p 4.29p 4.35p 4146
29/07/2015 4.29p 4.29p 4.25p 4.35p 14006
28/07/2015 4.28p 4.33p 4.26p 4.35p 80038
27/07/2015 4.44p 4.44p 4.27p 4.35p 6400
24/07/2015 4.55p 4.55p 4.43p 4.35p 100952
23/07/2015 4.50p 4.54p 4.49p 4.35p 317806
22/07/2015 4.48p 4.50p 4.46p 4.35p 23076
21/07/2015 4.45p 4.47p 4.45p 4.35p 113742
20/07/2015 4.47p 4.48p 4.45p 4.35p 190616
17/07/2015 4.34p 4.43p 4.34p 4.35p 100001
16/07/2015 4.30p 4.33p 4.30p 4.35p 183898
15/07/2015 4.33p 4.33p 4.24p 4.35p 0
14/07/2015 4.27p 4.32p 4.27p 4.35p 0
13/07/2015 4.23p 4.32p 4.23p 4.35p 4118
10/07/2015 4.21p 4.21p 4.19p 4.35p 34403
09/07/2015 4.16p 4.16p 4.05p 4.35p 84798
08/07/2015 3.98p 3.98p 3.87p 4.35p 301206
07/07/2015 3.97p 4.01p 3.85p 4.35p 224242
06/07/2015 3.93p 3.98p 3.92p 4.35p 88932
03/07/2015 4.08p 4.08p 4.02p 4.35p 33
02/07/2015 4.19p 4.19p 4.10p 4.35p 96583
01/07/2015 4.14p 4.20p 4.07p 4.35p 79231
30/06/2015 4.07p 4.13p 3.96p 4.35p 53992
29/06/2015 3.97p 4.07p 3.97p 4.35p 33824
26/06/2015 4.20p 4.23p 4.20p 4.35p 22363
25/06/2015 4.15p 4.23p 4.15p 4.35p 120732
24/06/2015 4.15p 4.15p 4.08p 4.35p 55342
23/06/2015 4.13p 4.18p 4.13p 4.35p 55408
22/06/2015 3.90p 4.13p 3.90p 4.35p 10396
19/06/2015 3.76p 3.96p 3.76p 4.35p 664031
18/06/2015 3.76p 3.77p 3.74p 4.35p 103497
17/06/2015 3.89p 3.89p 3.73p 4.35p 167621
16/06/2015 3.94p 3.94p 3.79p 4.35p 152997
15/06/2015 3.97p 3.97p 3.90p 4.35p 12500
12/06/2015 4.14p 4.14p 4.02p 4.35p 34238
11/06/2015 4.12p 4.21p 4.10p 4.35p 125212
10/06/2015 3.98p 4.16p 3.98p 4.35p 370734
09/06/2015 3.94p 4.00p 3.86p 4.35p 78227
08/06/2015 3.88p 3.96p 3.88p 4.35p 62001
05/06/2015 4.01p 4.01p 3.85p 4.35p 9197
04/06/2015 4.07p 4.07p 4.04p 4.35p 6531
03/06/2015 4.11p 4.12p 4.11p 4.35p 191
02/06/2015 4.08p 4.13p 4.07p 4.35p 88265
01/06/2015 4.06p 4.06p 3.98p 4.35p 0
29/05/2015 4.12p 4.12p 4.03p 4.35p 159075
28/05/2015 4.17p 4.17p 4.15p 4.35p 0
27/05/2015 4.10p 4.15p 4.08p 4.35p 0
26/05/2015 4.08p 4.13p 4.07p 4.35p 17201
22/05/2015 4.19p 4.19p 4.19p 4.35p 12473
21/05/2015 4.13p 4.22p 4.13p 4.35p 33585
20/05/2015 4.17p 4.20p 4.17p 4.35p 4492
19/05/2015 4.13p 4.13p 4.10p 4.35p 0
18/05/2015 4.10p 4.13p 4.10p 4.35p 57834
15/05/2015 4.15p 4.15p 4.06p 4.35p 1884310
14/05/2015 3.92p 3.92p 3.89p 4.35p 0
13/05/2015 3.83p 3.93p 3.83p 4.35p 6321
12/05/2015 3.81p 3.82p 3.79p 4.35p 5706
11/05/2015 3.83p 3.89p 3.80p 4.35p 12704
08/05/2015 3.83p 3.83p 3.77p 4.35p 1660
07/05/2015 3.73p 3.82p 3.68p 4.35p 1144607
06/05/2015 3.87p 3.87p 3.72p 4.35p 33021
05/05/2015 3.95p 3.95p 3.81p 4.35p 102003
01/05/2015 3.94p 3.94p 3.90p 4.35p 0
30/04/2015 3.98p 3.99p 3.90p 4.35p 22449
29/04/2015 4.13p 4.18p 3.98p 4.35p 0
28/04/2015 4.01p 4.18p 4.01p 4.35p 156936
27/04/2015 3.96p 4.01p 3.94p 4.35p 139241
24/04/2015 3.79p 3.85p 3.79p 4.35p 4257
23/04/2015 3.89p 3.89p 3.79p 4.35p 5069
22/04/2015 3.89p 3.89p 3.83p 4.35p 11835
21/04/2015 3.98p 3.99p 3.89p 4.35p 0
20/04/2015 3.99p 3.99p 3.93p 4.35p 6419
17/04/2015 4.13p 4.15p 3.97p 4.35p 0
16/04/2015 4.23p 4.23p 4.15p 4.35p 0
15/04/2015 4.19p 4.19p 4.17p 4.35p 11140
14/04/2015 4.22p 4.23p 4.17p 4.35p 489555
13/04/2015 4.25p 4.25p 4.20p 4.35p 120354
10/04/2015 4.31p 4.31p 4.19p 4.35p 79280
09/04/2015 4.13p 4.29p 4.13p 4.35p 375755
08/04/2015 4.05p 4.11p 4.04p 4.35p 5436
07/04/2015 4.06p 4.10p 4.06p 4.35p 68900
02/04/2015 4.35p 4.35p 4.35p 4.35p 0
01/04/2015 4.08p 4.35p 4.03p 4.35p 355193
31/03/2015 4.01p 4.35p 4.01p 4.35p 484689
30/03/2015 3.99p 4.35p 3.97p 4.35p 7758
27/03/2015 4.35p 4.35p 4.35p 4.35p 0
26/03/2015 4.00p 4.35p 3.93p 4.35p 3270
25/03/2015 4.11p 4.35p 4.11p 4.35p 2
24/03/2015 4.00p 4.35p 4.00p 4.35p 64374
23/03/2015 3.98p 4.35p 3.98p 4.35p 541204
20/03/2015 4.02p 4.35p 4.02p 4.35p 1534679
19/03/2015 4.28p 4.35p 4.21p 4.35p 454
18/03/2015 4.22p 4.35p 4.21p 4.35p 4782
17/03/2015 4.19p 4.35p 4.15p 4.35p 150637
16/03/2015 4.34p 4.35p 4.29p 4.35p 347262
13/03/2015 4.32p 4.35p 4.30p 4.35p 492709
12/03/2015 4.36p 4.36p 4.31p 4.35p 14986
11/03/2015 4.35p 4.35p 4.35p 4.35p 0
10/03/2015 4.17p 4.35p 4.17p 4.35p 9
09/03/2015 4.29p 4.35p 4.26p 4.35p 151212
06/03/2015 4.32p 4.35p 4.28p 4.35p 561855
05/03/2015 4.25p 4.35p 4.22p 4.35p 465090
04/03/2015 4.06p 4.35p 4.06p 4.35p 248332
03/03/2015 4.19p 4.35p 4.06p 4.35p 769334
02/03/2015 4.14p 4.35p 4.13p 4.35p 120418
27/02/2015 4.09p 4.35p 4.05p 4.35p 21847
26/02/2015 3.88p 4.35p 3.85p 4.35p 262661
25/02/2015 3.68p 4.35p 3.68p 4.35p 8391
24/02/2015 3.69p 4.35p 3.65p 4.35p 107586
23/02/2015 3.70p 4.35p 3.70p 4.35p 5497515
20/02/2015 3.70p 4.35p 3.69p 4.35p 3010000
19/02/2015 3.66p 4.35p 3.66p 4.35p 93816
18/02/2015 3.60p 4.35p 3.60p 4.35p 22288
17/02/2015 3.63p 4.35p 3.63p 4.35p 200290
16/02/2015 3.66p 4.35p 3.65p 4.35p 3653
13/02/2015 3.70p 4.35p 3.65p 4.35p 11115
12/02/2015 3.69p 4.35p 3.65p 4.35p 2774
11/02/2015 3.66p 4.35p 3.59p 4.35p 61842
10/02/2015 4.35p 4.35p 4.35p 4.35p 0
09/02/2015 3.63p 4.35p 3.56p 4.35p 69964
06/02/2015 4.35p 4.35p 4.35p 4.35p 0
05/02/2015 3.59p 4.35p 3.59p 4.35p 878151
04/02/2015 3.49p 4.35p 3.49p 4.35p 393484
03/02/2015 3.36p 4.35p 3.33p 4.35p 858773
02/02/2015 3.26p 4.35p 3.25p 4.35p 192802
30/01/2015 3.23p 4.35p 3.18p 4.35p 29218
29/01/2015 3.10p 4.35p 3.10p 4.35p 35067
28/01/2015 3.12p 4.35p 3.12p 4.35p 3261
27/01/2015 4.35p 4.35p 4.35p 4.35p 0
26/01/2015 3.06p 4.35p 3.06p 4.35p 32567
23/01/2015 3.05p 4.35p 3.05p 4.35p 586912
22/01/2015 2.96p 4.35p 2.95p 4.35p 79935
21/01/2015 2.94p 4.35p 2.90p 4.35p 165391
20/01/2015 2.98p 4.35p 2.96p 4.35p 104677
19/01/2015 2.89p 4.35p 2.88p 4.35p 1135
16/01/2015 2.90p 4.35p 2.87p 4.35p 16590
15/01/2015 2.90p 4.35p 2.90p 4.35p 4154
14/01/2015 2.91p 4.35p 2.90p 4.35p 13721
13/01/2015 2.90p 4.35p 2.90p 4.35p 9509
12/01/2015 2.91p 4.35p 2.86p 4.35p 9906
09/01/2015 2.91p 4.35p 2.81p 4.35p 9991
08/01/2015 2.81p 4.35p 2.80p 4.35p 6913
07/01/2015 2.87p 4.35p 2.74p 4.35p 20078
06/01/2015 2.93p 4.35p 2.89p 4.35p 496800
05/01/2015 3.08p 4.35p 3.05p 4.35p 20289
02/01/2015 3.07p 4.35p 3.07p 4.35p 52405
31/12/2014 4.35p 4.35p 4.35p 4.35p 0
30/12/2014 2.97p 4.35p 2.97p 4.35p 94956
29/12/2014 3.12p 4.35p 2.95p 4.35p 73159
24/12/2014 4.35p 4.35p 4.35p 4.35p 0
23/12/2014 3.06p 4.35p 3.03p 4.35p 9522
22/12/2014 3.06p 4.35p 3.04p 4.35p 1362

*Close Price adjusted for both dividends and splits