A2a SPA (0N54) Share Price

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

Date Open High Low Close* Volume
22/07/2016 1.22p 1.23p 1.22p 1.23p 35943128
21/07/2016 1.22p 1.22p 1.21p 1.22p 778132
20/07/2016 1.21p 1.22p 1.21p 1.22p 265966
19/07/2016 1.20p 1.21p 1.20p 1.21p 222781
18/07/2016 1.21p 1.21p 1.20p 1.20p 803989
15/07/2016 1.20p 1.21p 1.20p 1.21p 326343
14/07/2016 1.19p 1.20p 1.19p 1.20p 658901
13/07/2016 1.20p 1.20p 1.19p 1.19p 407812
12/07/2016 1.18p 1.20p 1.18p 1.19p 249892
11/07/2016 1.17p 1.18p 1.17p 1.18p 717692
08/07/2016 1.14p 1.17p 1.13p 1.17p 555576
07/07/2016 1.16p 1.17p 1.14p 1.14p 931627
06/07/2016 1.17p 1.18p 1.15p 1.15p 1084307
05/07/2016 1.19p 1.19p 1.17p 1.17p 998370
04/07/2016 1.18p 1.19p 1.18p 1.19p 660957
01/07/2016 1.19p 1.19p 1.17p 1.18p 1015560
30/06/2016 1.13p 1.18p 1.13p 1.17p 1763604
29/06/2016 1.11p 1.13p 1.11p 1.13p 1579045
28/06/2016 1.09p 1.12p 1.09p 1.09p 902261
27/06/2016 1.08p 1.11p 1.07p 1.07p 784454
24/06/2016 1.05p 1.11p 1.05p 1.09p 875550
23/06/2016 1.17p 1.20p 1.17p 1.19p 754599
22/06/2016 1.17p 1.17p 1.16p 1.16p 819533
21/06/2016 1.18p 1.18p 1.16p 1.17p 800239
20/06/2016 1.18p 1.20p 1.18p 1.18p 2676203
17/06/2016 1.16p 1.19p 1.16p 1.18p 1276814
16/06/2016 1.16p 1.17p 1.14p 1.16p 817172
15/06/2016 1.18p 1.20p 1.17p 1.17p 641504
14/06/2016 1.19p 1.19p 1.17p 1.18p 4321731
13/06/2016 1.22p 1.22p 1.21p 1.21p 1913902
10/06/2016 1.28p 1.28p 1.23p 1.23p 1875799
09/06/2016 1.27p 1.28p 1.26p 1.28p 266728
08/06/2016 1.26p 1.28p 1.26p 1.27p 2175464
07/06/2016 1.27p 1.28p 1.27p 1.27p 2000013
06/06/2016 1.26p 1.27p 1.26p 1.27p 120036
03/06/2016 1.28p 1.28p 1.26p 1.26p 1723091
02/06/2016 1.29p 1.29p 1.27p 1.28p 3058135
01/06/2016 1.28p 1.29p 1.27p 1.28p 604978
31/05/2016 1.29p 1.30p 1.28p 1.28p 1601614
27/05/2016 1.25p 1.26p 1.24p 1.25p 551867
26/05/2016 1.25p 1.25p 1.24p 1.25p 275582
25/05/2016 1.23p 1.25p 1.23p 1.25p 976728
24/05/2016 1.20p 1.23p 1.20p 1.23p 1745157
23/05/2016 1.20p 1.22p 1.20p 1.21p 2039953
20/05/2016 1.21p 1.22p 1.20p 1.21p 180713
19/05/2016 1.20p 1.21p 1.20p 1.21p 1128764
18/05/2016 1.19p 1.21p 1.19p 1.21p 698084
17/05/2016 1.23p 1.23p 1.19p 1.20p 1159138
16/05/2016 1.22p 1.24p 1.22p 1.23p 288863
13/05/2016 1.22p 1.23p 1.21p 1.22p 107781
12/05/2016 1.21p 1.24p 1.21p 1.23p 810930
11/05/2016 1.22p 1.22p 1.19p 1.21p 1511708
10/05/2016 1.22p 1.23p 1.22p 1.23p 1313341
09/05/2016 1.23p 1.23p 1.20p 1.21p 1026078
06/05/2016 1.22p 1.24p 1.22p 1.23p 2353770
05/05/2016 1.22p 1.23p 1.22p 1.22p 618042
04/05/2016 1.21p 1.23p 1.21p 1.22p 456016
03/05/2016 1.23p 1.25p 1.21p 1.21p 451264
29/04/2016 1.25p 1.25p 1.24p 1.25p 392088
28/04/2016 1.24p 1.26p 1.23p 1.25p 235947
27/04/2016 1.24p 1.25p 1.22p 1.24p 583587
26/04/2016 1.21p 1.26p 1.21p 1.25p 736514
25/04/2016 1.23p 1.23p 1.20p 1.21p 142640
22/04/2016 1.22p 1.23p 1.21p 1.22p 356245
21/04/2016 1.23p 1.23p 1.20p 1.21p 2812728
20/04/2016 1.20p 1.23p 1.20p 1.23p 1111852
19/04/2016 1.19p 1.21p 1.18p 1.20p 775513
18/04/2016 1.18p 1.20p 1.18p 1.20p 341730
15/04/2016 1.20p 1.20p 1.18p 1.19p 638844
14/04/2016 1.20p 1.21p 1.19p 1.20p 949331
13/04/2016 1.18p 1.20p 1.17p 1.20p 1864034
12/04/2016 1.19p 1.19p 1.17p 1.18p 1757349
11/04/2016 1.19p 1.20p 1.19p 1.20p 558019
08/04/2016 1.19p 1.20p 1.18p 1.19p 1087637
07/04/2016 1.21p 1.21p 1.18p 1.18p 844267
06/04/2016 1.15p 1.18p 1.12p 1.17p 739456
05/04/2016 1.15p 1.15p 1.11p 1.12p 1127126
04/04/2016 1.12p 1.16p 1.12p 1.15p 3350917
01/04/2016 1.13p 1.15p 1.12p 1.13p 905813
31/03/2016 1.14p 1.16p 1.14p 1.15p 2059649
30/03/2016 1.12p 1.15p 1.11p 1.14p 586735
29/03/2016 1.11p 1.12p 1.09p 1.11p 1217342
24/03/2016 1.10p 1.11p 1.10p 1.11p 18463
23/03/2016 1.11p 1.11p 1.10p 1.11p 107663
22/03/2016 1.12p 1.12p 1.10p 1.10p 1016044
21/03/2016 1.11p 1.12p 1.11p 1.12p 376288
18/03/2016 1.12p 1.12p 1.11p 1.12p 1304779
17/03/2016 1.11p 1.12p 1.11p 1.11p 564624
16/03/2016 1.10p 1.11p 1.10p 1.11p 1812211
15/03/2016 1.11p 1.11p 1.11p 1.11p 2534026
14/03/2016 1.14p 1.14p 1.10p 1.11p 1497320
11/03/2016 1.09p 1.14p 1.08p 1.14p 1495070
10/03/2016 1.05p 1.09p 1.05p 1.08p 293043
09/03/2016 1.04p 1.06p 1.04p 1.05p 1048109
08/03/2016 1.05p 1.05p 1.04p 1.04p 752983
07/03/2016 1.06p 1.07p 1.05p 1.05p 801743
04/03/2016 1.07p 1.07p 1.05p 1.06p 477602
03/03/2016 1.06p 1.07p 1.06p 1.06p 449323
02/03/2016 1.08p 1.08p 1.05p 1.06p 362973
01/03/2016 1.05p 1.08p 1.05p 1.07p 1135536
29/02/2016 1.04p 1.06p 1.04p 1.05p 213493
26/02/2016 1.04p 1.05p 1.04p 1.05p 221994
25/02/2016 1.04p 1.04p 1.02p 1.04p 569442
24/02/2016 1.04p 1.04p 1.01p 1.02p 1245483
23/02/2016 1.05p 1.05p 1.03p 1.03p 681010
22/02/2016 1.02p 1.05p 1.02p 1.05p 912914
19/02/2016 1.04p 1.04p 1.00p 1.01p 1269326
18/02/2016 1.02p 1.05p 1.02p 1.04p 999346
17/02/2016 0.99p 1.01p 0.99p 1.00p 295952
16/02/2016 1.01p 1.01p 0.99p 0.99p 538031
15/02/2016 1.00p 1.01p 1.00p 1.00p 361155
12/02/2016 0.99p 0.99p 0.96p 0.98p 3565426
11/02/2016 0.96p 0.99p 0.95p 0.98p 2228144
10/02/2016 0.96p 0.98p 0.96p 0.98p 1228153
09/02/2016 0.98p 0.99p 0.94p 0.96p 1972971
08/02/2016 1.02p 1.03p 0.98p 0.98p 2490120
05/02/2016 1.06p 1.07p 1.02p 1.03p 1159887
04/02/2016 1.09p 1.09p 1.06p 1.07p 1535797
03/02/2016 1.08p 1.10p 1.06p 1.07p 704290
02/02/2016 1.10p 1.11p 1.08p 1.08p 872966
01/02/2016 1.10p 1.11p 1.09p 1.10p 478374
29/01/2016 1.09p 1.10p 1.07p 1.10p 2534556
28/01/2016 1.11p 1.11p 1.06p 1.07p 739457
27/01/2016 1.09p 1.10p 1.07p 1.10p 2185266
26/01/2016 1.05p 1.09p 1.04p 1.09p 1346494
25/01/2016 1.07p 1.07p 1.04p 1.06p 2377238
22/01/2016 1.08p 1.08p 1.06p 1.07p 1570642
21/01/2016 1.06p 1.09p 1.05p 1.08p 5401059
20/01/2016 1.07p 1.08p 1.05p 1.06p 5414665
19/01/2016 1.10p 1.10p 1.07p 1.10p 1818129
18/01/2016 1.13p 1.13p 1.08p 1.09p 617602
15/01/2016 1.12p 1.13p 1.10p 1.11p 3901335
14/01/2016 1.14p 1.15p 1.13p 1.14p 3036031
13/01/2016 1.21p 1.21p 1.16p 1.16p 4783718
12/01/2016 1.24p 1.24p 1.17p 1.18p 3314782
11/01/2016 1.24p 1.25p 1.23p 1.25p 733138
08/01/2016 1.24p 1.25p 1.24p 1.24p 1020775
07/01/2016 1.24p 1.24p 1.20p 1.24p 1307856
06/01/2016 1.24p 1.25p 1.23p 1.24p 1976951
05/01/2016 1.24p 1.24p 1.22p 1.23p 693852
04/01/2016 1.24p 1.25p 1.22p 1.23p 1706002
31/12/2015 1.25p 1.26p 1.25p 1.25p 0
30/12/2015 1.25p 1.26p 1.24p 1.25p 562832
29/12/2015 1.23p 1.25p 1.23p 1.24p 579324
24/12/2015 1.23p 1.23p 1.22p 1.23p 0
23/12/2015 1.23p 1.23p 1.21p 1.23p 1411740
22/12/2015 1.24p 1.28p 1.22p 1.22p 1145263
21/12/2015 1.27p 1.27p 1.24p 1.24p 997544
18/12/2015 1.26p 1.29p 1.26p 1.27p 806636
17/12/2015 1.28p 1.29p 1.26p 1.27p 4876676
16/12/2015 1.34p 1.34p 1.26p 1.27p 11343563
15/12/2015 1.32p 1.36p 1.31p 1.35p 6873734
14/12/2015 1.30p 1.32p 1.30p 1.31p 842356
11/12/2015 1.32p 1.32p 1.27p 1.28p 724432
10/12/2015 1.33p 1.34p 1.32p 1.32p 252033
09/12/2015 1.32p 1.34p 1.32p 1.33p 495966
08/12/2015 1.34p 1.34p 1.32p 1.33p 629482
07/12/2015 1.34p 1.35p 1.34p 1.34p 630154
04/12/2015 1.31p 1.34p 1.31p 1.34p 742042
03/12/2015 1.34p 1.35p 1.31p 1.32p 449974
02/12/2015 1.33p 1.34p 1.32p 1.33p 754140
01/12/2015 1.33p 1.34p 1.33p 1.33p 1039610
30/11/2015 1.33p 1.33p 1.31p 1.33p 622423
27/11/2015 1.30p 1.31p 1.30p 1.31p 294456
26/11/2015 1.29p 1.29p 1.29p 1.29p 615391
25/11/2015 1.28p 1.30p 1.28p 1.29p 912450
24/11/2015 1.30p 1.30p 1.27p 1.28p 910203
23/11/2015 1.29p 1.30p 1.29p 1.30p 4147832
20/11/2015 1.29p 1.30p 1.27p 1.29p 1679912
19/11/2015 1.29p 1.31p 1.29p 1.31p 8105828
18/11/2015 1.27p 1.28p 1.27p 1.28p 593007
17/11/2015 1.27p 1.28p 1.26p 1.28p 474336
16/11/2015 1.24p 1.26p 1.23p 1.26p 1030756
13/11/2015 1.23p 1.24p 1.21p 1.24p 1566114
12/11/2015 1.20p 1.22p 1.20p 1.22p 1171221
11/11/2015 1.21p 1.22p 1.20p 1.21p 1114157
10/11/2015 1.20p 1.21p 1.18p 1.21p 547480
09/11/2015 1.22p 1.22p 1.20p 1.20p 574606
06/11/2015 1.22p 1.23p 1.22p 1.22p 503686
05/11/2015 1.21p 1.23p 1.21p 1.23p 1215681
04/11/2015 1.25p 1.26p 1.22p 1.22p 1866601
03/11/2015 1.26p 1.26p 1.23p 1.24p 701856
02/11/2015 1.24p 1.27p 1.24p 1.26p 1279520
30/10/2015 1.24p 1.25p 1.23p 1.24p 299097
29/10/2015 1.25p 1.25p 1.23p 1.23p 3719771
28/10/2015 1.25p 1.26p 1.24p 1.25p 1872771
27/10/2015 1.25p 1.28p 1.25p 1.26p 866321
26/10/2015 1.26p 1.26p 1.24p 1.25p 625019
23/10/2015 1.26p 1.27p 1.26p 1.26p 675737
22/10/2015 1.23p 1.25p 1.23p 1.25p 2120928
21/10/2015 1.26p 1.27p 1.23p 1.24p 2765477
20/10/2015 1.25p 1.28p 1.24p 1.27p 1438767
19/10/2015 1.24p 1.25p 1.24p 1.24p 192774
16/10/2015 1.22p 1.23p 1.22p 1.23p 180487
15/10/2015 1.20p 1.22p 1.20p 1.22p 691153
14/10/2015 1.19p 1.20p 1.19p 1.19p 153543
13/10/2015 1.20p 1.21p 1.19p 1.19p 1141190
12/10/2015 1.21p 1.22p 1.19p 1.19p 689312
09/10/2015 1.22p 1.22p 1.20p 1.20p 3622924
08/10/2015 1.18p 1.21p 1.18p 1.21p 2729763

*Close Price adjusted for both dividends and splits