A2a SPA (0N54) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. A2a SPA

Date Open High Low Close* Volume
20/09/2019 1.62p 1.63p 1.60p 1.62p 1465058
19/09/2019 1.62p 1.63p 1.60p 1.62p 1802288
18/09/2019 1.60p 1.62p 1.60p 1.61p 2174595
17/09/2019 1.61p 1.62p 1.60p 1.60p 3187313
16/09/2019 1.63p 1.63p 1.59p 1.61p 1745104
13/09/2019 1.63p 1.63p 1.62p 1.63p 524149
12/09/2019 1.62p 1.65p 1.62p 1.63p 643853
11/09/2019 1.63p 1.63p 1.60p 1.62p 3147004
10/09/2019 1.63p 1.63p 1.61p 1.62p 517509
09/09/2019 1.65p 1.65p 1.62p 1.64p 852880
06/09/2019 1.65p 1.65p 1.64p 1.65p 777126
05/09/2019 1.63p 1.65p 1.63p 1.64p 1062434
04/09/2019 1.60p 1.63p 1.60p 1.61p 1447031
03/09/2019 1.60p 1.61p 1.59p 1.60p 271708
02/09/2019 1.60p 1.61p 1.59p 1.60p 263473
30/08/2019 1.60p 1.62p 1.60p 1.60p 254341
29/08/2019 1.60p 1.62p 1.59p 1.61p 552317
28/08/2019 1.59p 1.61p 1.59p 1.59p 695216
27/08/2019 1.57p 1.60p 1.56p 1.57p 292600
23/08/2019 1.58p 1.59p 1.56p 1.57p 472896
22/08/2019 1.58p 1.58p 1.58p 1.58p 195625
21/08/2019 1.57p 1.59p 1.57p 1.58p 470421
20/08/2019 1.59p 1.60p 1.57p 1.58p 172461
19/08/2019 1.57p 1.59p 1.56p 1.58p 399042
16/08/2019 1.56p 1.58p 1.55p 1.56p 284136
15/08/2019 1.58p 1.56p 1.56p 1.56p 0
14/08/2019 1.58p 1.58p 1.54p 1.56p 363169
13/08/2019 1.54p 1.58p 1.54p 1.57p 489263
12/08/2019 1.55p 1.57p 1.54p 1.55p 213801
09/08/2019 1.59p 1.59p 1.55p 1.57p 381267
08/08/2019 1.61p 1.61p 1.60p 1.60p 367521
07/08/2019 1.61p 1.61p 1.60p 1.61p 557476
06/08/2019 1.60p 1.62p 1.60p 1.60p 581798
05/08/2019 1.60p 1.61p 1.59p 1.60p 969410
02/08/2019 1.57p 1.61p 1.56p 1.60p 390471
01/08/2019 1.57p 1.59p 1.57p 1.58p 167740
31/07/2019 1.58p 1.59p 1.56p 1.58p 1333506
30/07/2019 1.61p 1.61p 1.58p 1.59p 228069
29/07/2019 1.61p 1.62p 1.60p 1.61p 490900
26/07/2019 1.62p 1.63p 1.60p 1.61p 836092
25/07/2019 1.64p 1.65p 1.61p 1.63p 673067
24/07/2019 1.62p 1.64p 1.61p 1.62p 2620391
23/07/2019 1.60p 1.62p 1.60p 1.61p 139182
22/07/2019 1.60p 1.61p 1.59p 1.60p 433311
19/07/2019 1.64p 1.65p 1.60p 1.62p 1856943
18/07/2019 1.61p 1.64p 1.61p 1.62p 883681
17/07/2019 1.61p 1.62p 1.61p 1.61p 513207
16/07/2019 1.63p 1.63p 1.61p 1.62p 791706
15/07/2019 1.61p 1.62p 1.59p 1.61p 1594744
12/07/2019 1.61p 1.61p 1.59p 1.61p 4666793
11/07/2019 1.61p 1.62p 1.61p 1.61p 1219728
10/07/2019 1.60p 1.61p 1.59p 1.59p 938589
09/07/2019 1.58p 1.61p 1.58p 1.59p 1086329
08/07/2019 1.57p 1.58p 1.56p 1.58p 311055
05/07/2019 1.58p 1.61p 1.57p 1.58p 545064
04/07/2019 1.58p 1.58p 1.56p 1.58p 208770
03/07/2019 1.55p 1.58p 1.55p 1.57p 196900
02/07/2019 1.53p 1.56p 1.53p 1.54p 1115552
01/07/2019 1.54p 1.54p 1.52p 1.53p 498313
28/06/2019 1.52p 1.52p 1.51p 1.52p 87500
27/06/2019 1.53p 1.53p 1.51p 1.52p 244245
26/06/2019 1.53p 1.54p 1.52p 1.53p 463306
25/06/2019 1.55p 1.55p 1.53p 1.54p 525952
24/06/2019 1.57p 1.58p 1.55p 1.57p 147542
21/06/2019 1.56p 1.57p 1.56p 1.56p 2984319
20/06/2019 1.55p 1.57p 1.55p 1.56p 250500
19/06/2019 1.55p 1.55p 1.53p 1.54p 189510
18/06/2019 1.51p 1.56p 1.51p 1.53p 415174
17/06/2019 1.51p 1.51p 1.50p 1.51p 70180
14/06/2019 1.52p 1.52p 1.50p 1.51p 950242
13/06/2019 1.51p 1.52p 1.51p 1.51p 74888
12/06/2019 1.51p 1.51p 1.50p 1.51p 158695
11/06/2019 1.51p 1.52p 1.50p 1.51p 249658
10/06/2019 1.50p 1.52p 1.50p 1.51p 95124
07/06/2019 1.51p 1.52p 1.50p 1.51p 539296
06/06/2019 1.48p 1.51p 1.48p 1.49p 27500
05/06/2019 1.47p 1.48p 1.47p 1.47p 203344
04/06/2019 1.47p 1.48p 1.46p 1.47p 34072
03/06/2019 1.46p 1.47p 1.45p 1.46p 50000
31/05/2019 1.43p 1.47p 1.43p 1.45p 334900
30/05/2019 1.45p 1.46p 1.44p 1.45p 157070
29/05/2019 1.46p 1.47p 1.45p 1.46p 270886
28/05/2019 1.49p 1.49p 1.46p 1.47p 105995
24/05/2019 1.47p 1.50p 1.46p 1.48p 105192
23/05/2019 1.50p 1.50p 1.47p 1.48p 67968
22/05/2019 1.50p 1.51p 1.49p 1.50p 3472432
21/05/2019 1.50p 1.51p 1.49p 1.50p 429471
20/05/2019 1.49p 1.50p 1.47p 1.49p 1003549
17/05/2019 1.55p 1.56p 1.54p 1.55p 2927609
16/05/2019 1.51p 1.55p 1.51p 1.53p 7853020
15/05/2019 1.47p 1.52p 1.46p 1.49p 3647924
14/05/2019 1.48p 1.48p 1.47p 1.47p 795208
13/05/2019 1.45p 1.47p 1.45p 1.46p 1110566
10/05/2019 1.44p 1.46p 1.43p 1.44p 2318383
09/05/2019 1.43p 1.44p 1.43p 1.43p 911661
08/05/2019 1.46p 1.46p 1.44p 1.45p 1114575
07/05/2019 1.46p 1.47p 1.45p 1.46p 1017428
03/05/2019 1.47p 1.47p 1.46p 1.46p 1881111
02/05/2019 1.49p 1.50p 1.47p 1.48p 1562286
01/05/2019 1.49p 1.49p 1.48p 1.48p 0
30/04/2019 1.47p 1.49p 1.47p 1.48p 1780102
29/04/2019 1.48p 1.49p 1.47p 1.48p 1492126
26/04/2019 1.48p 1.49p 1.47p 1.48p 3255816
25/04/2019 1.48p 1.49p 1.47p 1.49p 1095149
24/04/2019 1.49p 1.49p 1.47p 1.48p 367537
23/04/2019 1.49p 1.49p 1.48p 1.49p 337471
18/04/2019 1.48p 1.49p 1.48p 1.48p 478587
17/04/2019 1.51p 1.51p 1.48p 1.50p 1180469
16/04/2019 1.52p 1.53p 1.50p 1.52p 870435
15/04/2019 1.50p 1.52p 1.50p 1.51p 1409796
12/04/2019 1.50p 1.51p 1.49p 1.50p 1428325
11/04/2019 1.51p 1.51p 1.49p 1.51p 414715
10/04/2019 1.51p 1.52p 1.50p 1.51p 904928
09/04/2019 1.53p 1.54p 1.50p 1.52p 1424802
08/04/2019 1.54p 1.55p 1.53p 1.54p 938109
05/04/2019 1.58p 1.58p 1.54p 1.56p 5001658
04/04/2019 1.60p 1.61p 1.57p 1.59p 1827978
03/04/2019 1.65p 1.65p 1.59p 1.63p 3847891
02/04/2019 1.63p 1.65p 1.63p 1.63p 1905822
01/04/2019 1.64p 1.64p 1.62p 1.63p 398735
29/03/2019 1.63p 1.63p 1.62p 1.62p 314379
28/03/2019 1.63p 1.63p 1.62p 1.63p 248406
27/03/2019 1.63p 1.64p 1.62p 1.63p 428938
26/03/2019 1.62p 1.63p 1.61p 1.62p 373779
25/03/2019 1.61p 1.62p 1.60p 1.61p 148919
22/03/2019 1.62p 1.62p 1.60p 1.61p 353914
21/03/2019 1.61p 1.62p 1.61p 1.61p 699813
20/03/2019 1.61p 1.62p 1.60p 1.61p 1068169
19/03/2019 1.60p 1.61p 1.59p 1.60p 259528
18/03/2019 1.59p 1.60p 1.59p 1.59p 111160
15/03/2019 1.59p 1.61p 1.59p 1.59p 422828
14/03/2019 1.60p 1.61p 1.58p 1.60p 433263
13/03/2019 1.60p 1.61p 1.59p 1.60p 4905499
12/03/2019 1.61p 1.61p 1.60p 1.61p 127241
11/03/2019 1.61p 1.62p 1.61p 1.61p 50929
08/03/2019 1.60p 1.61p 1.60p 1.60p 343164
07/03/2019 1.57p 1.61p 1.57p 1.59p 669827
06/03/2019 1.57p 1.57p 1.56p 1.56p 136239
05/03/2019 1.57p 1.58p 1.55p 1.57p 1095627
04/03/2019 1.57p 1.58p 1.56p 1.57p 279625
01/03/2019 1.56p 1.57p 1.56p 1.56p 66144
28/02/2019 1.55p 1.57p 1.55p 1.56p 168452
27/02/2019 1.58p 1.59p 1.55p 1.57p 303983
26/02/2019 1.58p 1.60p 1.58p 1.59p 657394
25/02/2019 1.59p 1.60p 1.58p 1.59p 251487
22/02/2019 1.60p 1.60p 1.58p 1.59p 537141
21/02/2019 1.59p 1.60p 1.58p 1.59p 944895
20/02/2019 1.58p 1.59p 1.58p 1.58p 243089
19/02/2019 1.59p 1.59p 1.57p 1.58p 47159
18/02/2019 1.58p 1.59p 1.58p 1.58p 135992
15/02/2019 1.57p 1.58p 1.56p 1.58p 291050
14/02/2019 1.57p 1.58p 1.56p 1.58p 389529
13/02/2019 1.56p 1.58p 1.55p 1.56p 230718
12/02/2019 1.55p 1.56p 1.55p 1.55p 48530
11/02/2019 1.53p 1.54p 1.53p 1.54p 122790
08/02/2019 1.54p 1.54p 1.52p 1.53p 324929
07/02/2019 1.56p 1.56p 1.55p 1.56p 265942
06/02/2019 1.56p 1.58p 1.56p 1.57p 352685
05/02/2019 1.56p 1.56p 1.55p 1.55p 161608
04/02/2019 1.55p 1.57p 1.55p 1.55p 243115
01/02/2019 1.59p 1.59p 1.54p 1.57p 743827
31/01/2019 1.58p 1.59p 1.58p 1.59p 2779586
30/01/2019 1.58p 1.59p 1.58p 1.58p 807361
29/01/2019 1.56p 1.59p 1.56p 1.57p 1975092
28/01/2019 1.53p 1.56p 1.53p 1.54p 648404
25/01/2019 1.57p 1.57p 1.53p 1.55p 1204312
24/01/2019 1.56p 1.58p 1.56p 1.57p 582882
23/01/2019 1.57p 1.58p 1.56p 1.57p 342729
22/01/2019 1.57p 1.58p 1.57p 1.57p 240697
21/01/2019 1.59p 1.59p 1.57p 1.58p 273254
18/01/2019 1.58p 1.59p 1.56p 1.58p 653082
17/01/2019 1.57p 1.58p 1.55p 1.57p 2964348
16/01/2019 1.58p 1.58p 1.57p 1.58p 1008530
15/01/2019 1.59p 1.59p 1.56p 1.57p 483945
14/01/2019 1.58p 1.59p 1.55p 1.58p 361710
11/01/2019 1.59p 1.60p 1.58p 1.59p 1910967
10/01/2019 1.62p 1.63p 1.57p 1.60p 2946232
09/01/2019 1.64p 1.65p 1.63p 1.64p 570750
08/01/2019 1.63p 1.65p 1.63p 1.64p 1112186
07/01/2019 1.63p 1.65p 1.63p 1.63p 1564284
04/01/2019 1.62p 1.64p 1.62p 1.62p 691528
03/01/2019 1.60p 1.62p 1.60p 1.60p 295474
02/01/2019 1.57p 1.61p 1.56p 1.59p 887106
31/12/2018 1.59p 1.59p 1.57p 1.57p 0
28/12/2018 1.57p 1.59p 1.57p 1.57p 668132
27/12/2018 1.60p 1.60p 1.55p 1.58p 474036
24/12/2018 1.61p 1.61p 1.61p 1.61p 0
21/12/2018 1.62p 1.62p 1.59p 1.61p 527837
20/12/2018 1.61p 1.63p 1.59p 1.61p 359015
19/12/2018 1.59p 1.62p 1.59p 1.61p 230756
18/12/2018 1.60p 1.61p 1.60p 1.60p 173639
17/12/2018 1.61p 1.63p 1.60p 1.61p 338702
14/12/2018 1.60p 1.62p 1.60p 1.61p 700388
13/12/2018 1.59p 1.61p 1.58p 1.59p 326486
12/12/2018 1.55p 1.58p 1.55p 1.57p 355363
11/12/2018 1.51p 1.55p 1.50p 1.52p 559218
10/12/2018 1.49p 1.51p 1.49p 1.49p 528294
07/12/2018 1.50p 1.51p 1.50p 1.50p 152000
06/12/2018 1.49p 1.50p 1.48p 1.50p 939188
05/12/2018 1.49p 1.51p 1.49p 1.50p 293214

*Close Price adjusted for both dividends and splits