A2a SPA (0N54) Share Price

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

Date Open High Low Close* Volume
09/05/2017 1.42p 1.43p 1.41p 1.42p 504743
08/05/2017 1.43p 1.43p 1.41p 1.42p 145209
05/05/2017 1.43p 1.43p 1.41p 1.42p 300285
04/05/2017 1.38p 1.43p 1.38p 1.42p 646221
03/05/2017 1.39p 1.39p 1.37p 1.38p 217515
02/05/2017 1.37p 1.39p 1.36p 1.39p 338293
28/04/2017 1.38p 1.38p 1.36p 1.37p 858194
27/04/2017 1.36p 1.38p 1.36p 1.38p 1342658
26/04/2017 1.37p 1.37p 1.36p 1.36p 225386
25/04/2017 1.37p 1.38p 1.37p 1.38p 987594
24/04/2017 1.36p 1.37p 1.36p 1.36p 472084
21/04/2017 1.32p 1.34p 1.32p 1.33p 591082
20/04/2017 1.34p 1.34p 1.32p 1.33p 341253
19/04/2017 1.33p 1.34p 1.32p 1.34p 768168
18/04/2017 1.35p 1.35p 1.33p 1.33p 1285279
13/04/2017 1.36p 1.37p 1.34p 1.35p 867654
12/04/2017 1.38p 1.39p 1.36p 1.37p 398519
11/04/2017 1.36p 1.38p 1.36p 1.38p 331343
10/04/2017 1.38p 1.38p 1.36p 1.37p 446245
07/04/2017 1.36p 1.38p 1.36p 1.37p 361009
06/04/2017 1.35p 1.37p 1.35p 1.36p 1075961
05/04/2017 1.35p 1.36p 1.33p 1.35p 2706124
04/04/2017 1.36p 1.36p 1.33p 1.35p 4459043
03/04/2017 1.43p 1.45p 1.38p 1.38p 4118410
31/03/2017 1.40p 1.42p 1.39p 1.42p 731745
30/03/2017 1.41p 1.42p 1.40p 1.41p 339082
29/03/2017 1.42p 1.42p 1.41p 1.42p 709659
28/03/2017 1.40p 1.42p 1.40p 1.42p 605532
27/03/2017 1.40p 1.41p 1.40p 1.40p 778228
24/03/2017 1.41p 1.41p 1.40p 1.40p 3215985
23/03/2017 1.38p 1.41p 1.38p 1.40p 674800
22/03/2017 1.38p 1.38p 1.37p 1.38p 300351
21/03/2017 1.38p 1.38p 1.37p 1.38p 615861
20/03/2017 1.35p 1.37p 1.35p 1.37p 327070
17/03/2017 1.34p 1.36p 1.34p 1.36p 708643
16/03/2017 1.34p 1.35p 1.34p 1.34p 877045
15/03/2017 1.33p 1.33p 1.32p 1.33p 362785
14/03/2017 1.32p 1.33p 1.32p 1.32p 747994
13/03/2017 1.32p 1.32p 1.31p 1.32p 977019
10/03/2017 1.34p 1.34p 1.32p 1.32p 148592
09/03/2017 1.33p 1.34p 1.33p 1.34p 206006
08/03/2017 1.33p 1.34p 1.32p 1.33p 519374
07/03/2017 1.34p 1.34p 1.32p 1.32p 469289
06/03/2017 1.34p 1.35p 1.34p 1.34p 290854
03/03/2017 1.33p 1.35p 1.33p 1.34p 380526
02/03/2017 1.33p 1.34p 1.33p 1.34p 326095
01/03/2017 1.32p 1.34p 1.32p 1.33p 1362553
28/02/2017 1.31p 1.32p 1.30p 1.32p 452157
27/02/2017 1.28p 1.31p 1.28p 1.30p 2639118
24/02/2017 1.27p 1.27p 1.26p 1.27p 755609
23/02/2017 1.28p 1.28p 1.27p 1.27p 579682
22/02/2017 1.28p 1.28p 1.27p 1.28p 2155184
21/02/2017 1.27p 1.29p 1.27p 1.28p 1060142
20/02/2017 1.28p 1.28p 1.27p 1.27p 67176
17/02/2017 1.28p 1.28p 1.27p 1.27p 99303
16/02/2017 1.26p 1.28p 1.26p 1.28p 292232
15/02/2017 1.29p 1.29p 1.26p 1.26p 3884537
14/02/2017 1.30p 1.30p 1.28p 1.29p 1082404
13/02/2017 1.30p 1.31p 1.29p 1.30p 1066721
10/02/2017 1.30p 1.31p 1.29p 1.30p 1311436
09/02/2017 1.29p 1.31p 1.28p 1.30p 4544309
08/02/2017 1.25p 1.29p 1.25p 1.29p 1111089
07/02/2017 1.25p 1.26p 1.25p 1.25p 405017
06/02/2017 1.26p 1.27p 1.24p 1.25p 602550
03/02/2017 1.26p 1.27p 1.25p 1.26p 787348
02/02/2017 1.25p 1.27p 1.25p 1.27p 2221766
01/02/2017 1.24p 1.26p 1.24p 1.24p 1262222
31/01/2017 1.23p 1.25p 1.23p 1.24p 749195
30/01/2017 1.26p 1.26p 1.22p 1.23p 2457898
27/01/2017 1.28p 1.28p 1.26p 1.27p 97797
26/01/2017 1.28p 1.28p 1.27p 1.28p 1031225
25/01/2017 1.29p 1.31p 1.28p 1.28p 316834
24/01/2017 1.30p 1.30p 1.29p 1.29p 389393
23/01/2017 1.29p 1.31p 1.29p 1.31p 261496
20/01/2017 1.31p 1.32p 1.30p 1.31p 238308
19/01/2017 1.29p 1.31p 1.29p 1.30p 322680
18/01/2017 1.29p 1.30p 1.29p 1.30p 158432
17/01/2017 1.28p 1.30p 1.28p 1.29p 505975
16/01/2017 1.29p 1.30p 1.28p 1.29p 325652
13/01/2017 1.28p 1.31p 1.27p 1.30p 626888
12/01/2017 1.26p 1.28p 1.26p 1.27p 195221
11/01/2017 1.23p 1.26p 1.23p 1.26p 633154
10/01/2017 1.24p 1.26p 1.24p 1.24p 1165586
09/01/2017 1.26p 1.26p 1.24p 1.24p 2553577
06/01/2017 1.27p 1.27p 1.25p 1.25p 852310
05/01/2017 1.26p 1.27p 1.26p 1.26p 635392
04/01/2017 1.26p 1.27p 1.25p 1.26p 2531810
03/01/2017 1.27p 1.27p 1.25p 1.25p 739480
30/12/2016 1.22p 1.23p 1.22p 1.23p 131704
29/12/2016 1.21p 1.23p 1.21p 1.22p 803369
28/12/2016 1.22p 1.22p 1.21p 1.22p 125776
23/12/2016 1.18p 1.21p 1.18p 1.21p 86203
22/12/2016 1.19p 1.20p 1.18p 1.18p 630013
21/12/2016 1.20p 1.20p 1.19p 1.19p 506832
20/12/2016 1.21p 1.21p 1.20p 1.20p 897513
19/12/2016 1.19p 1.21p 1.19p 1.20p 261598
16/12/2016 1.20p 1.21p 1.19p 1.20p 378565
15/12/2016 1.19p 1.21p 1.18p 1.20p 1317467
14/12/2016 1.21p 1.22p 1.19p 1.20p 493089
13/12/2016 1.19p 1.22p 1.18p 1.21p 1366570
12/12/2016 1.18p 1.19p 1.18p 1.18p 1936166
09/12/2016 1.17p 1.19p 1.17p 1.18p 896304
08/12/2016 1.17p 1.18p 1.15p 1.17p 2028304
07/12/2016 1.18p 1.18p 1.16p 1.17p 432372
06/12/2016 1.11p 1.18p 1.11p 1.17p 2159574
05/12/2016 1.08p 1.11p 1.08p 1.11p 701778
02/12/2016 1.10p 1.13p 1.09p 1.12p 568752
01/12/2016 1.13p 1.13p 1.10p 1.11p 944715
30/11/2016 1.12p 1.13p 1.11p 1.12p 3077181
29/11/2016 1.10p 1.11p 1.10p 1.11p 1321190
28/11/2016 1.09p 1.11p 1.09p 1.10p 1487089
25/11/2016 1.11p 1.11p 1.10p 1.10p 185940
24/11/2016 1.10p 1.11p 1.10p 1.10p 528552
23/11/2016 1.08p 1.10p 1.07p 1.10p 962438
22/11/2016 1.09p 1.10p 1.07p 1.08p 386194
21/11/2016 1.08p 1.08p 1.06p 1.08p 677970
18/11/2016 1.11p 1.11p 1.07p 1.08p 699492
17/11/2016 1.13p 1.13p 1.10p 1.12p 406996
16/11/2016 1.13p 1.13p 1.12p 1.13p 1918038
15/11/2016 1.12p 1.13p 1.10p 1.12p 1070740
14/11/2016 1.15p 1.15p 1.11p 1.12p 1263647
11/11/2016 1.16p 1.18p 1.13p 1.14p 1135471
10/11/2016 1.19p 1.19p 1.13p 1.13p 1278580
09/11/2016 1.17p 1.19p 1.17p 1.18p 263249
08/11/2016 1.20p 1.21p 1.20p 1.21p 594846
07/11/2016 1.19p 1.20p 1.18p 1.19p 333966
04/11/2016 1.19p 1.19p 1.17p 1.18p 662297
03/11/2016 1.21p 1.22p 1.19p 1.20p 1434786
02/11/2016 1.24p 1.24p 1.21p 1.22p 515134
01/11/2016 1.25p 1.26p 1.24p 1.24p 1329954
31/10/2016 1.23p 1.25p 1.23p 1.25p 806863
28/10/2016 1.23p 1.24p 1.23p 1.24p 63624
27/10/2016 1.24p 1.24p 1.23p 1.23p 238009
26/10/2016 1.24p 1.25p 1.23p 1.24p 727494
25/10/2016 1.25p 1.25p 1.24p 1.24p 675031
24/10/2016 1.26p 1.26p 1.24p 1.24p 448508
21/10/2016 1.27p 1.28p 1.26p 1.26p 1127820
20/10/2016 1.26p 1.28p 1.26p 1.27p 965103
19/10/2016 1.26p 1.27p 1.26p 1.26p 679998
18/10/2016 1.24p 1.26p 1.24p 1.25p 298275
17/10/2016 1.23p 1.24p 1.23p 1.24p 288622
14/10/2016 1.21p 1.24p 1.21p 1.23p 227267
13/10/2016 1.20p 1.22p 1.19p 1.21p 1231057
12/10/2016 1.22p 1.22p 1.20p 1.20p 879196
11/10/2016 1.21p 1.23p 1.21p 1.22p 829826
10/10/2016 1.22p 1.22p 1.20p 1.21p 439602
07/10/2016 1.22p 1.22p 1.21p 1.22p 265126
06/10/2016 1.20p 1.23p 1.20p 1.23p 994206
05/10/2016 1.20p 1.21p 1.19p 1.20p 837241
04/10/2016 1.21p 1.22p 1.20p 1.20p 3456077
03/10/2016 1.25p 1.25p 1.21p 1.21p 3126614
30/09/2016 1.25p 1.26p 1.23p 1.26p 723318
29/09/2016 1.25p 1.27p 1.25p 1.25p 422482
28/09/2016 1.24p 1.24p 1.23p 1.23p 80734
27/09/2016 1.24p 1.24p 1.22p 1.23p 311246
26/09/2016 1.23p 1.24p 1.23p 1.24p 259703
23/09/2016 1.25p 1.25p 1.23p 1.24p 270785
22/09/2016 1.24p 1.25p 1.24p 1.25p 463417
21/09/2016 1.24p 1.24p 1.23p 1.24p 372428
20/09/2016 1.24p 1.24p 1.22p 1.24p 412195
19/09/2016 1.22p 1.24p 1.22p 1.24p 483059
16/09/2016 1.23p 1.23p 1.21p 1.22p 3058841
15/09/2016 1.24p 1.24p 1.22p 1.24p 2060952
14/09/2016 1.24p 1.24p 1.23p 1.24p 4800176
13/09/2016 1.24p 1.24p 1.23p 1.23p 176773
12/09/2016 1.25p 1.25p 1.23p 1.23p 1637417
09/09/2016 1.26p 1.27p 1.25p 1.26p 387297
08/09/2016 1.23p 1.26p 1.23p 1.25p 1900193
07/09/2016 1.22p 1.23p 1.22p 1.23p 1880512
06/09/2016 1.21p 1.22p 1.21p 1.22p 414252
05/09/2016 1.21p 1.22p 1.21p 1.21p 1527417
02/09/2016 1.21p 1.22p 1.20p 1.22p 348028
01/09/2016 1.19p 1.22p 1.19p 1.21p 438523
31/08/2016 1.20p 1.21p 1.19p 1.19p 1368768
30/08/2016 1.21p 1.22p 1.20p 1.20p 677205
26/08/2016 1.21p 1.22p 1.20p 1.22p 123301
25/08/2016 1.20p 1.21p 1.20p 1.21p 268686
24/08/2016 1.21p 1.21p 1.20p 1.21p 294367
23/08/2016 1.20p 1.22p 1.20p 1.22p 480134
22/08/2016 1.20p 1.20p 1.18p 1.19p 215636
19/08/2016 1.21p 1.21p 1.20p 1.20p 326284
18/08/2016 1.22p 1.22p 1.21p 1.22p 166779
17/08/2016 1.24p 1.24p 1.21p 1.22p 986419
16/08/2016 1.25p 1.25p 1.24p 1.24p 518399
15/08/2016 1.26p 1.26p 1.26p 1.26p 0
12/08/2016 1.25p 1.26p 1.25p 1.26p 282384
11/08/2016 1.24p 1.26p 1.24p 1.25p 746398
10/08/2016 1.24p 1.24p 1.23p 1.23p 494334
09/08/2016 1.26p 1.26p 1.24p 1.25p 411642
08/08/2016 1.26p 1.27p 1.26p 1.26p 435117
05/08/2016 1.26p 1.28p 1.26p 1.26p 444110
04/08/2016 1.25p 1.26p 1.25p 1.26p 888219
03/08/2016 1.25p 1.26p 1.25p 1.25p 738239
02/08/2016 1.27p 1.27p 1.25p 1.26p 1394093
01/08/2016 1.28p 1.29p 1.27p 1.27p 792712
29/07/2016 1.26p 1.30p 1.25p 1.26p 3276085
28/07/2016 1.27p 1.27p 1.26p 1.26p 1078460
27/07/2016 1.25p 1.27p 1.25p 1.27p 761220
26/07/2016 1.25p 1.25p 1.24p 1.24p 494990
25/07/2016 1.23p 1.24p 1.23p 1.24p 595404

*Close Price adjusted for both dividends and splits