A2a SPA (0N54) Share Price

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

Date Open High Low Close* Volume
04/12/2018 1.51p 1.51p 1.50p 1.50p 100736
03/12/2018 1.51p 1.51p 1.49p 1.50p 216875
30/11/2018 1.48p 1.49p 1.48p 1.48p 780709
29/11/2018 1.49p 1.50p 1.47p 1.49p 68513
28/11/2018 1.52p 1.53p 1.48p 1.50p 365585
27/11/2018 1.53p 1.54p 1.52p 1.53p 725265
26/11/2018 1.50p 1.53p 1.50p 1.51p 622572
23/11/2018 1.48p 1.50p 1.48p 1.49p 405452
22/11/2018 1.49p 1.49p 1.47p 1.48p 193439
21/11/2018 1.52p 1.53p 1.49p 1.51p 739457
20/11/2018 1.51p 1.53p 1.50p 1.52p 1119034
19/11/2018 1.52p 1.54p 1.51p 1.52p 482817
16/11/2018 1.51p 1.52p 1.51p 1.51p 2508380
15/11/2018 1.50p 1.51p 1.49p 1.50p 731393
14/11/2018 1.48p 1.51p 1.47p 1.49p 1090325
13/11/2018 1.47p 1.50p 1.43p 1.48p 3599414
12/11/2018 1.48p 1.48p 1.45p 1.47p 972519
09/11/2018 1.44p 1.48p 1.43p 1.46p 1216966
08/11/2018 1.46p 1.46p 1.43p 1.45p 349054
07/11/2018 1.43p 1.46p 1.43p 1.44p 2201123
06/11/2018 1.42p 1.43p 1.40p 1.42p 727480
05/11/2018 1.43p 1.44p 1.41p 1.42p 310759
02/11/2018 1.43p 1.43p 1.41p 1.43p 877043
01/11/2018 1.42p 1.46p 1.41p 1.42p 888422
31/10/2018 1.43p 1.43p 1.41p 1.42p 1015292
30/10/2018 1.45p 1.46p 1.41p 1.43p 848662
29/10/2018 1.41p 1.45p 1.41p 1.45p 1321356
26/10/2018 1.41p 1.42p 1.39p 1.40p 1564838
25/10/2018 1.40p 1.42p 1.37p 1.40p 2688498
24/10/2018 1.47p 1.49p 1.43p 1.45p 2083419
23/10/2018 1.44p 1.47p 1.44p 1.46p 331672
22/10/2018 1.47p 1.47p 1.45p 1.47p 556461
19/10/2018 1.44p 1.47p 1.43p 1.45p 819789
18/10/2018 1.44p 1.46p 1.44p 1.45p 359832
17/10/2018 1.48p 1.49p 1.44p 1.46p 351019
16/10/2018 1.46p 1.49p 1.46p 1.47p 760979
15/10/2018 1.43p 1.46p 1.43p 1.44p 193573
12/10/2018 1.44p 1.46p 1.42p 1.44p 431370
11/10/2018 1.48p 1.48p 1.44p 1.46p 333312
10/10/2018 1.51p 1.51p 1.48p 1.49p 1704254
09/10/2018 1.49p 1.52p 1.48p 1.50p 289421
08/10/2018 1.51p 1.51p 1.48p 1.50p 339814
05/10/2018 1.51p 1.51p 1.49p 1.50p 449592
04/10/2018 1.53p 1.53p 1.50p 1.52p 498074
03/10/2018 1.51p 1.55p 1.50p 1.52p 325222
02/10/2018 1.48p 1.51p 1.46p 1.49p 476299
01/10/2018 1.49p 1.53p 1.48p 1.49p 788837
28/09/2018 1.53p 1.53p 1.48p 1.49p 386417
27/09/2018 1.55p 1.55p 1.51p 1.54p 1283143
26/09/2018 1.55p 1.55p 1.53p 1.55p 409906
25/09/2018 1.53p 1.55p 1.52p 1.53p 272509
24/09/2018 1.54p 1.54p 1.52p 1.54p 420061
21/09/2018 1.55p 1.56p 1.54p 1.55p 493704
20/09/2018 1.55p 1.56p 1.54p 1.55p 583913
19/09/2018 1.57p 1.58p 1.54p 1.56p 1030105
18/09/2018 1.58p 1.59p 1.57p 1.58p 338208
17/09/2018 1.55p 1.59p 1.55p 1.57p 458173
14/09/2018 1.57p 1.57p 1.55p 1.56p 944131
13/09/2018 1.56p 1.58p 1.56p 1.56p 1695993
12/09/2018 1.57p 1.57p 1.55p 1.56p 513420
11/09/2018 1.55p 1.57p 1.54p 1.56p 535650
10/09/2018 1.51p 1.56p 1.51p 1.55p 546290
07/09/2018 1.51p 1.52p 1.50p 1.51p 172205
06/09/2018 1.54p 1.54p 1.51p 1.51p 332210
05/09/2018 1.51p 1.54p 1.50p 1.51p 606108
04/09/2018 1.50p 1.52p 1.49p 1.51p 677068
03/09/2018 1.48p 1.49p 1.47p 1.49p 126376
31/08/2018 1.47p 1.49p 1.46p 1.47p 97780
30/08/2018 1.50p 1.50p 1.47p 1.48p 121238
29/08/2018 1.48p 1.50p 1.47p 1.49p 871980
28/08/2018 1.53p 1.53p 1.48p 1.51p 907038
24/08/2018 1.56p 1.56p 1.54p 1.55p 194820
23/08/2018 1.57p 1.58p 1.55p 1.57p 124003
22/08/2018 1.56p 1.59p 1.56p 1.57p 351231
21/08/2018 1.56p 1.57p 1.55p 1.56p 336595
20/08/2018 1.60p 1.60p 1.55p 1.58p 349435
17/08/2018 1.59p 1.61p 1.58p 1.59p 150346
16/08/2018 1.60p 1.60p 1.58p 1.59p 163900
15/08/2018 1.60p 1.60p 1.59p 1.59p 0
14/08/2018 1.59p 1.60p 1.59p 1.59p 365171
13/08/2018 1.58p 1.59p 1.56p 1.59p 148422
10/08/2018 1.61p 1.62p 1.58p 1.60p 303388
09/08/2018 1.61p 1.62p 1.59p 1.60p 274973
08/08/2018 1.59p 1.62p 1.58p 1.59p 1808287
07/08/2018 1.56p 1.58p 1.56p 1.57p 169280
06/08/2018 1.57p 1.57p 1.54p 1.56p 87519
03/08/2018 1.54p 1.57p 1.53p 1.55p 515384
02/08/2018 1.55p 1.56p 1.54p 1.55p 303339
01/08/2018 1.58p 1.60p 1.53p 1.57p 615145
31/07/2018 1.55p 1.59p 1.55p 1.56p 727596
30/07/2018 1.54p 1.56p 1.54p 1.54p 114055
27/07/2018 1.54p 1.56p 1.54p 1.55p 377021
26/07/2018 1.53p 1.54p 1.52p 1.54p 218067
25/07/2018 1.50p 1.53p 1.50p 1.51p 531089
24/07/2018 1.54p 1.55p 1.50p 1.52p 805308
23/07/2018 1.56p 1.57p 1.54p 1.55p 576094
20/07/2018 1.57p 1.57p 1.54p 1.56p 550858
19/07/2018 1.57p 1.58p 1.56p 1.57p 1951680
18/07/2018 1.56p 1.58p 1.56p 1.57p 293693
17/07/2018 1.55p 1.57p 1.54p 1.55p 415429
16/07/2018 1.55p 1.56p 1.54p 1.55p 713556
13/07/2018 1.54p 1.55p 1.53p 1.54p 450882
12/07/2018 1.52p 1.54p 1.52p 1.53p 107409
11/07/2018 1.51p 1.52p 1.50p 1.52p 264535
10/07/2018 1.52p 1.53p 1.50p 1.52p 282110
09/07/2018 1.54p 1.54p 1.52p 1.53p 386644
06/07/2018 1.53p 1.54p 1.53p 1.53p 478983
05/07/2018 1.52p 1.53p 1.51p 1.52p 516099
04/07/2018 1.49p 1.52p 1.49p 1.51p 498846
03/07/2018 1.46p 1.49p 1.46p 1.48p 305148
02/07/2018 1.48p 1.48p 1.45p 1.47p 352409
29/06/2018 1.48p 1.49p 1.48p 1.48p 454004
28/06/2018 1.46p 1.48p 1.45p 1.46p 860284
27/06/2018 1.45p 1.47p 1.44p 1.46p 250214
26/06/2018 1.45p 1.47p 1.45p 1.45p 333548
25/06/2018 1.46p 1.47p 1.45p 1.46p 124724
22/06/2018 1.47p 1.47p 1.46p 1.47p 153672
21/06/2018 1.50p 1.51p 1.46p 1.49p 658829
20/06/2018 1.50p 1.51p 1.49p 1.50p 744961
19/06/2018 1.46p 1.50p 1.44p 1.49p 605300
18/06/2018 1.48p 1.48p 1.46p 1.47p 6411499
15/06/2018 1.48p 1.48p 1.47p 1.48p 168968
14/06/2018 1.47p 1.49p 1.45p 1.47p 181192
13/06/2018 1.46p 1.48p 1.46p 1.47p 280656
12/06/2018 1.44p 1.47p 1.44p 1.46p 582109
11/06/2018 1.40p 1.44p 1.40p 1.43p 1046971
08/06/2018 1.43p 1.43p 1.39p 1.40p 345683
07/06/2018 1.45p 1.45p 1.43p 1.44p 171656
06/06/2018 1.46p 1.47p 1.44p 1.45p 243603
05/06/2018 1.47p 1.49p 1.45p 1.46p 1763385
04/06/2018 1.45p 1.49p 1.45p 1.46p 1828855
01/06/2018 1.47p 1.48p 1.44p 1.46p 1470622
31/05/2018 1.45p 1.45p 1.43p 1.44p 1795293
30/05/2018 1.40p 1.46p 1.40p 1.42p 952770
29/05/2018 1.44p 1.44p 1.41p 1.42p 973287
25/05/2018 1.51p 1.52p 1.46p 1.49p 685731
24/05/2018 1.50p 1.52p 1.50p 1.50p 1758947
23/05/2018 1.51p 1.51p 1.48p 1.50p 397166
22/05/2018 1.50p 1.52p 1.50p 1.50p 443595
21/05/2018 1.50p 1.51p 1.48p 1.50p 976988
18/05/2018 1.59p 1.59p 1.55p 1.57p 633321
17/05/2018 1.58p 1.59p 1.57p 1.58p 561293
16/05/2018 1.61p 1.61p 1.57p 1.59p 1553614
15/05/2018 1.61p 1.62p 1.61p 1.61p 825433
14/05/2018 1.60p 1.62p 1.59p 1.60p 686206
11/05/2018 1.61p 1.63p 1.59p 1.61p 947436
10/05/2018 1.66p 1.66p 1.58p 1.63p 2928042
09/05/2018 1.65p 1.68p 1.65p 1.66p 732335
08/05/2018 1.68p 1.69p 1.64p 1.67p 2436398
04/05/2018 1.66p 1.68p 1.66p 1.66p 1136471
03/05/2018 1.65p 1.66p 1.65p 1.65p 1134601
02/05/2018 1.67p 1.67p 1.65p 1.66p 1052673
01/05/2018 1.67p 1.67p 1.67p 1.67p 0
30/04/2018 1.68p 1.69p 1.66p 1.67p 1399239
27/04/2018 1.67p 1.68p 1.66p 1.67p 1194846
26/04/2018 1.64p 1.67p 1.64p 1.65p 1301341
25/04/2018 1.63p 1.64p 1.63p 1.64p 510251
24/04/2018 1.63p 1.64p 1.63p 1.63p 217048
23/04/2018 1.62p 1.63p 1.62p 1.63p 203372
20/04/2018 1.62p 1.64p 1.62p 1.62p 385758
19/04/2018 1.61p 1.62p 1.61p 1.61p 125922
18/04/2018 1.62p 1.63p 1.61p 1.62p 476513
17/04/2018 1.60p 1.62p 1.60p 1.61p 429168
16/04/2018 1.60p 1.61p 1.59p 1.60p 523308
13/04/2018 1.59p 1.60p 1.58p 1.59p 368543
12/04/2018 1.58p 1.59p 1.58p 1.58p 309018
11/04/2018 1.57p 1.58p 1.57p 1.57p 459232
10/04/2018 1.60p 1.60p 1.58p 1.59p 405283
09/04/2018 1.59p 1.60p 1.59p 1.59p 473360
06/04/2018 1.57p 1.59p 1.57p 1.58p 910714
05/04/2018 1.57p 1.58p 1.56p 1.57p 770302
04/04/2018 1.56p 1.57p 1.55p 1.56p 820081
03/04/2018 1.55p 1.57p 1.54p 1.55p 860019
29/03/2018 1.55p 1.56p 1.54p 1.55p 1661055
28/03/2018 1.51p 1.55p 1.51p 1.53p 1252754
27/03/2018 1.51p 1.52p 1.50p 1.51p 752809
26/03/2018 1.50p 1.51p 1.48p 1.50p 246448
23/03/2018 1.47p 1.51p 1.47p 1.48p 849337
22/03/2018 1.50p 1.51p 1.47p 1.48p 578711
21/03/2018 1.49p 1.52p 1.48p 1.50p 1516524
20/03/2018 1.49p 1.52p 1.48p 1.48p 1380904
19/03/2018 1.49p 1.50p 1.48p 1.49p 73274
16/03/2018 1.48p 1.50p 1.48p 1.49p 40391
15/03/2018 1.48p 1.48p 1.47p 1.48p 43000
14/03/2018 1.48p 1.48p 1.47p 1.48p 82737
13/03/2018 1.46p 1.48p 1.46p 1.47p 42468
12/03/2018 1.48p 1.48p 1.46p 1.47p 42115
09/03/2018 1.48p 1.48p 1.47p 1.48p 30000
08/03/2018 1.46p 1.48p 1.46p 1.47p 94246
07/03/2018 1.44p 1.46p 1.44p 1.45p 80909
06/03/2018 1.43p 1.45p 1.43p 1.44p 99200
05/03/2018 1.41p 1.42p 1.39p 1.42p 715828
02/03/2018 1.44p 1.44p 1.42p 1.43p 196419
01/03/2018 1.46p 1.47p 1.44p 1.45p 1337135
28/02/2018 1.46p 1.47p 1.45p 1.46p 363867
27/02/2018 1.48p 1.48p 1.46p 1.47p 1046996
26/02/2018 1.48p 1.48p 1.47p 1.48p 1001414
23/02/2018 1.44p 1.47p 1.44p 1.46p 1135527
22/02/2018 1.41p 1.45p 1.41p 1.43p 841926
21/02/2018 1.43p 1.43p 1.40p 1.41p 358235

*Close Price adjusted for both dividends and splits