Maire Tecnimont SPA (0HPR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Maire Tecnimont SPA

Date Open High Low Close* Volume
14/08/2013 0.52p 4.92p 4.90p 4.92p 0
13/08/2013 0.52p 4.92p 4.90p 4.92p 0
12/08/2013 0.52p 4.92p 4.90p 4.92p 0
09/08/2013 0.52p 4.92p 4.90p 4.92p 0
08/08/2013 0.52p 4.92p 4.90p 4.92p 0
07/08/2013 0.52p 4.92p 4.90p 4.92p 0
06/08/2013 0.52p 4.92p 4.90p 4.92p 0
05/08/2013 0.52p 4.92p 4.90p 4.92p 0
02/08/2013 0.52p 4.92p 4.90p 4.92p 0
01/08/2013 0.52p 4.92p 4.90p 4.92p 0
31/07/2013 0.52p 4.92p 4.90p 4.92p 0
30/07/2013 0.52p 4.92p 4.90p 4.92p 0
29/07/2013 0.52p 4.92p 4.90p 4.92p 0
26/07/2013 0.52p 4.92p 4.90p 4.92p 0
25/07/2013 0.52p 4.92p 4.90p 4.92p 0
24/07/2013 0.52p 4.92p 4.90p 4.92p 0
23/07/2013 0.52p 4.92p 4.90p 4.92p 0
22/07/2013 0.52p 4.92p 4.90p 4.92p 0
19/07/2013 0.52p 4.92p 4.90p 4.92p 0
18/07/2013 0.52p 4.92p 4.90p 4.92p 0
17/07/2013 0.52p 4.92p 4.90p 4.92p 0
16/07/2013 0.52p 4.92p 4.90p 4.92p 0
15/07/2013 0.52p 4.92p 4.90p 4.92p 0
12/07/2013 0.52p 4.92p 4.90p 4.92p 0
11/07/2013 0.52p 4.92p 4.90p 4.92p 0
10/07/2013 0.52p 4.92p 4.90p 4.92p 0
09/07/2013 0.52p 4.92p 4.90p 4.92p 0
08/07/2013 0.52p 4.92p 4.90p 4.92p 0
05/07/2013 0.52p 4.92p 4.90p 4.92p 0
04/07/2013 0.52p 4.92p 4.90p 4.92p 0
03/07/2013 0.52p 4.92p 4.90p 4.92p 0
02/07/2013 0.52p 4.92p 4.90p 4.92p 0
01/07/2013 0.52p 4.92p 4.90p 4.92p 0
28/06/2013 0.52p 4.92p 4.90p 4.92p 0
27/06/2013 0.52p 4.92p 4.90p 4.92p 0
26/06/2013 0.52p 4.92p 4.90p 4.92p 0
25/06/2013 0.52p 4.92p 4.90p 4.92p 0
24/06/2013 0.52p 4.92p 4.90p 4.92p 0
21/06/2013 0.52p 4.92p 4.90p 4.92p 0
20/06/2013 0.52p 4.92p 4.90p 4.92p 0
19/06/2013 0.52p 4.92p 4.90p 4.92p 0
18/06/2013 0.52p 4.92p 4.90p 4.92p 0
17/06/2013 0.52p 4.92p 4.90p 4.92p 0
14/06/2013 0.52p 4.92p 4.90p 4.92p 0
13/06/2013 0.52p 4.92p 4.90p 4.92p 0
12/06/2013 0.52p 4.92p 4.90p 4.92p 0
11/06/2013 0.52p 4.92p 4.90p 4.92p 0
10/06/2013 0.52p 4.92p 4.90p 4.92p 0
07/06/2013 0.52p 0.53p 0.49p 0.49p 1782
06/06/2013 0.58p 0.60p 0.58p 0.58p 0
05/06/2013 0.58p 0.60p 0.58p 0.58p 0
04/06/2013 0.58p 0.60p 0.58p 0.58p 0
03/06/2013 0.58p 0.60p 0.58p 0.58p 0
31/05/2013 0.58p 0.60p 0.58p 0.60p 364920
30/05/2013 0.60p 0.60p 0.60p 0.60p 818
29/05/2013 0.54p 0.54p 0.54p 0.54p 0
28/05/2013 0.54p 0.54p 0.54p 0.54p 0
24/05/2013 0.54p 0.54p 0.54p 0.54p 0
23/05/2013 0.54p 0.54p 0.54p 0.54p 1395
22/05/2013 0.59p 0.59p 0.59p 0.59p 23863
21/05/2013 0.63p 0.65p 0.63p 0.64p 0
20/05/2013 0.63p 0.65p 0.63p 0.64p 8143
17/05/2013 0.63p 0.63p 0.63p 0.63p 44033
16/05/2013 0.69p 0.69p 0.69p 0.69p 0
15/05/2013 0.69p 0.69p 0.69p 0.69p 31754
14/05/2013 0.69p 0.69p 0.65p 0.65p 49912
13/05/2013 0.65p 0.65p 0.58p 0.58p 64200
10/05/2013 0.58p 0.58p 0.58p 0.58p 500000
09/05/2013 0.43p 0.43p 0.43p 0.43p 0
08/05/2013 0.43p 0.43p 0.43p 0.43p 0
07/05/2013 0.43p 0.43p 0.43p 0.43p 0
03/05/2013 0.43p 0.43p 0.43p 0.43p 15640
02/05/2013 0.37p 0.37p 0.37p 0.37p 25114
01/05/2013 0.35p 0.40p 0.33p 0.36p 0
30/04/2013 0.35p 0.40p 0.33p 0.36p 0
29/04/2013 0.35p 0.40p 0.33p 0.36p 0
26/04/2013 0.35p 0.40p 0.33p 0.36p 0
25/04/2013 0.35p 0.40p 0.33p 0.36p 0
24/04/2013 0.35p 0.40p 0.33p 0.36p 0
23/04/2013 0.35p 0.40p 0.33p 0.36p 0
22/04/2013 0.35p 0.40p 0.33p 0.36p 0
19/04/2013 0.35p 0.40p 0.33p 0.36p 0
18/04/2013 0.35p 0.40p 0.33p 0.36p 0
17/04/2013 0.35p 0.40p 0.33p 0.35p 0
16/04/2013 0.35p 0.40p 0.33p 0.35p 0
15/04/2013 0.36p 0.40p 0.33p 0.36p 0
12/04/2013 0.37p 0.40p 0.33p 0.36p 0
11/04/2013 0.37p 0.40p 0.33p 0.37p 0
10/04/2013 0.37p 0.40p 0.33p 0.37p 0
09/04/2013 0.37p 0.40p 0.33p 0.37p 0
08/04/2013 0.39p 0.40p 0.33p 0.36p 0
05/04/2013 0.34p 0.40p 0.33p 0.34p 0
04/04/2013 0.35p 0.40p 0.33p 0.34p 0
03/04/2013 0.35p 0.40p 0.33p 0.35p 0
02/04/2013 0.37p 0.40p 0.33p 0.36p 0
28/03/2013 0.38p 0.40p 0.33p 0.37p 0
27/03/2013 0.39p 0.40p 0.33p 0.37p 0
26/03/2013 0.36p 0.36p 0.33p 0.36p 0
25/03/2013 0.35p 0.36p 0.33p 0.35p 0
22/03/2013 0.34p 0.36p 0.33p 0.34p 0
21/03/2013 0.35p 0.36p 0.35p 0.35p 0
20/03/2013 0.36p 0.36p 0.36p 0.36p 0
19/03/2013 0.36p 0.36p 0.36p 0.36p 0
18/03/2013 0.36p 0.36p 0.36p 0.36p 0
15/03/2013 0.36p 0.36p 0.36p 0.36p 51923
14/03/2013 0.35p 0.44p 0.35p 0.44p 0
13/03/2013 0.35p 0.44p 0.35p 0.44p 0
12/03/2013 0.35p 0.44p 0.35p 0.44p 0
11/03/2013 0.35p 0.44p 0.35p 0.44p 0
08/03/2013 0.35p 0.44p 0.35p 0.44p 0
07/03/2013 0.35p 0.44p 0.35p 0.44p 0
06/03/2013 0.35p 0.44p 0.35p 0.44p 0
05/03/2013 0.35p 0.44p 0.35p 0.44p 0
04/03/2013 0.35p 0.44p 0.35p 0.44p 0
01/03/2013 0.35p 0.44p 0.35p 0.44p 0
28/02/2013 0.35p 0.44p 0.35p 0.44p 16079
27/02/2013 0.44p 0.44p 0.44p 0.44p 0
26/02/2013 0.44p 0.44p 0.44p 0.44p 0
25/02/2013 0.44p 0.44p 0.44p 0.44p 0
22/02/2013 0.44p 0.44p 0.44p 0.44p 0
21/02/2013 0.44p 0.44p 0.44p 0.44p 0
20/02/2013 0.44p 0.44p 0.44p 0.44p 0
19/02/2013 0.44p 0.44p 0.44p 0.44p 0
18/02/2013 0.44p 0.44p 0.44p 0.44p 0
15/02/2013 0.44p 0.44p 0.44p 0.44p 0
14/02/2013 0.44p 0.44p 0.44p 0.44p 0
13/02/2013 0.44p 0.44p 0.44p 0.44p 0
12/02/2013 0.44p 0.44p 0.44p 0.44p 0
11/02/2013 0.44p 0.44p 0.44p 0.44p 0
08/02/2013 0.44p 0.44p 0.44p 0.44p 0
07/02/2013 0.44p 0.44p 0.44p 0.44p 0
06/02/2013 0.44p 0.44p 0.44p 0.44p 0
05/02/2013 0.44p 0.44p 0.44p 0.44p 0
04/02/2013 0.44p 0.44p 0.44p 0.44p 0
01/02/2013 0.44p 0.44p 0.44p 0.44p 0
31/01/2013 0.44p 0.44p 0.44p 0.44p 0
30/01/2013 0.44p 0.44p 0.44p 0.44p 385
29/01/2013 0.47p 0.68p 0.47p 0.68p 0
28/01/2013 0.47p 0.68p 0.47p 0.68p 0
25/01/2013 0.47p 0.68p 0.47p 0.68p 0
24/01/2013 0.47p 0.68p 0.47p 0.68p 0
23/01/2013 0.47p 0.68p 0.47p 0.68p 0
22/01/2013 0.47p 0.68p 0.47p 0.68p 0
21/01/2013 0.47p 0.68p 0.47p 0.68p 0
18/01/2013 0.47p 0.68p 0.47p 0.68p 0
17/01/2013 0.47p 0.68p 0.47p 0.68p 0
16/01/2013 0.47p 0.68p 0.47p 0.68p 0
15/01/2013 0.47p 0.68p 0.47p 0.68p 0
14/01/2013 0.47p 0.68p 0.47p 0.68p 0
11/01/2013 0.47p 0.68p 0.47p 0.68p 83801
10/01/2013 0.36p 0.68p 0.36p 0.68p 0
09/01/2013 0.36p 0.68p 0.36p 0.68p 0
08/01/2013 0.36p 0.68p 0.36p 0.68p 0
07/01/2013 0.36p 0.68p 0.36p 0.68p 0
04/01/2013 0.36p 0.68p 0.36p 0.68p 0
03/01/2013 0.36p 0.68p 0.36p 0.68p 0
02/01/2013 0.36p 0.68p 0.36p 0.68p 0
31/12/2012 0.36p 0.68p 0.36p 0.68p 0
28/12/2012 0.36p 0.68p 0.36p 0.68p 0
27/12/2012 0.36p 0.68p 0.36p 0.68p 0
24/12/2012 0.36p 0.68p 0.36p 0.68p 0
21/12/2012 0.36p 0.68p 0.36p 0.68p 0
20/12/2012 0.36p 0.68p 0.36p 0.68p 0
19/12/2012 0.36p 0.68p 0.36p 0.68p 0
18/12/2012 0.36p 0.68p 0.36p 0.68p 0
17/12/2012 0.36p 0.68p 0.36p 0.68p 0
14/12/2012 0.36p 0.68p 0.36p 0.68p 0
13/12/2012 0.36p 0.68p 0.36p 0.68p 0
12/12/2012 0.36p 0.68p 0.36p 0.68p 0
11/12/2012 0.36p 0.68p 0.36p 0.68p 0
10/12/2012 0.36p 0.68p 0.36p 0.68p 0
07/12/2012 0.36p 0.68p 0.36p 0.68p 0
06/12/2012 0.36p 0.68p 0.36p 0.68p 0
05/12/2012 0.36p 0.68p 0.36p 0.68p 0
04/12/2012 0.36p 0.68p 0.36p 0.68p 0
03/12/2012 0.36p 0.68p 0.36p 0.68p 0
30/11/2012 0.36p 0.68p 0.36p 0.68p 0
29/11/2012 0.36p 0.68p 0.36p 0.68p 0
28/11/2012 0.36p 0.68p 0.36p 0.68p 0
27/11/2012 0.36p 0.68p 0.36p 0.68p 0
26/11/2012 0.36p 0.68p 0.36p 0.68p 0
23/11/2012 0.36p 0.68p 0.36p 0.68p 1586
22/11/2012 0.68p 0.68p 0.68p 0.68p 0
21/11/2012 0.68p 0.68p 0.68p 0.68p 0
20/11/2012 0.68p 0.68p 0.68p 0.68p 0
19/11/2012 0.68p 0.68p 0.68p 0.68p 0
16/11/2012 0.68p 0.68p 0.68p 0.68p 0
15/11/2012 0.68p 0.68p 0.68p 0.68p 0
14/11/2012 0.68p 0.68p 0.68p 0.68p 0
13/11/2012 0.68p 0.68p 0.68p 0.68p 0
12/11/2012 0.68p 0.68p 0.68p 0.68p 0
09/11/2012 0.68p 0.68p 0.68p 0.68p 0
08/11/2012 0.00p 0.68p 0.68p 0.68p 0
07/11/2012 0.00p 0.68p 0.68p 0.68p 0

*Close Price adjusted for both dividends and splits