A2a SPA (0N54) Share Price

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

Date Open High Low Close* Volume
07/10/2015 1.21p 1.21p 1.18p 1.18p 1038660
06/10/2015 1.17p 1.21p 1.17p 1.21p 1121598
05/10/2015 1.18p 1.18p 1.17p 1.17p 524914
02/10/2015 1.15p 1.17p 1.14p 1.16p 1734193
01/10/2015 1.12p 1.15p 1.12p 1.14p 1129245
30/09/2015 1.09p 1.11p 1.08p 1.10p 2237918
29/09/2015 1.12p 1.13p 1.08p 1.08p 1522972
28/09/2015 1.13p 1.14p 1.13p 1.13p 821460
25/09/2015 1.11p 1.13p 1.10p 1.13p 904905
24/09/2015 1.11p 1.12p 1.08p 1.10p 2560545
23/09/2015 1.11p 1.13p 1.11p 1.11p 1378171
22/09/2015 1.12p 1.13p 1.10p 1.11p 363436
21/09/2015 1.13p 1.15p 1.13p 1.13p 349104
18/09/2015 1.15p 1.15p 1.12p 1.13p 1340406
17/09/2015 1.15p 1.15p 1.14p 1.15p 610955
16/09/2015 1.14p 1.16p 1.14p 1.15p 802474
15/09/2015 1.13p 1.13p 1.12p 1.13p 558045
14/09/2015 1.15p 1.15p 1.13p 1.13p 1163248
11/09/2015 1.14p 1.15p 1.14p 1.15p 1253640
10/09/2015 1.15p 1.15p 1.14p 1.15p 378515
09/09/2015 1.17p 1.17p 1.16p 1.17p 566701
08/09/2015 1.13p 1.16p 1.13p 1.16p 6513365
07/09/2015 1.11p 1.12p 1.11p 1.12p 1678514
04/09/2015 1.10p 1.10p 1.10p 1.10p 1070618
03/09/2015 1.09p 1.11p 1.08p 1.11p 8619151
02/09/2015 1.08p 1.09p 1.07p 1.09p 1558454
01/09/2015 1.08p 1.11p 1.07p 1.08p 204489
28/08/2015 1.13p 1.13p 1.11p 1.11p 312109
27/08/2015 1.11p 1.13p 1.11p 1.13p 2517678
26/08/2015 1.09p 1.11p 1.08p 1.10p 1252649
25/08/2015 1.08p 1.11p 1.07p 1.11p 6644054
24/08/2015 1.08p 1.13p 1.06p 1.08p 568892
21/08/2015 1.15p 1.15p 1.12p 1.13p 306855
20/08/2015 1.16p 1.17p 1.15p 1.16p 916438
19/08/2015 1.18p 1.19p 1.17p 1.18p 229425
18/08/2015 1.18p 1.19p 1.18p 1.18p 249410
17/08/2015 1.19p 1.19p 1.18p 1.18p 80853
14/08/2015 1.17p 1.19p 1.17p 0.84p 430790
13/08/2015 1.16p 1.17p 1.16p 0.84p 1252328
12/08/2015 1.17p 1.17p 1.14p 0.84p 2368262
11/08/2015 1.19p 1.20p 1.18p 0.84p 514638
10/08/2015 1.18p 1.20p 1.18p 0.84p 13385
07/08/2015 1.17p 1.18p 1.17p 0.84p 79274
06/08/2015 1.18p 1.19p 1.17p 0.84p 203281
05/08/2015 1.17p 1.18p 1.17p 0.84p 2358978
04/08/2015 1.17p 1.18p 1.16p 0.84p 202660
03/08/2015 1.16p 1.18p 1.16p 0.84p 254513
31/07/2015 1.15p 1.16p 1.15p 0.84p 1074010
30/07/2015 1.16p 1.16p 1.14p 0.84p 967498
29/07/2015 1.15p 1.16p 1.14p 0.84p 2253758
28/07/2015 1.14p 1.15p 1.14p 0.84p 451159
27/07/2015 1.15p 1.15p 1.13p 0.84p 68900
24/07/2015 1.16p 1.17p 1.15p 0.84p 108757
23/07/2015 1.18p 1.18p 1.16p 0.84p 257030
22/07/2015 1.16p 1.17p 1.16p 0.84p 67478
21/07/2015 1.18p 1.19p 1.16p 0.84p 119278
20/07/2015 1.18p 1.19p 1.18p 0.84p 362783
17/07/2015 1.17p 1.17p 1.14p 0.84p 962637
16/07/2015 1.16p 1.17p 1.16p 0.84p 1253680
15/07/2015 1.14p 1.16p 1.14p 0.84p 273703
14/07/2015 1.13p 1.14p 1.13p 0.84p 79692
13/07/2015 1.13p 1.14p 1.12p 0.84p 115453
10/07/2015 1.10p 1.13p 1.10p 0.84p 878835
09/07/2015 1.07p 1.10p 1.06p 0.84p 266390
08/07/2015 1.02p 1.06p 1.02p 0.84p 185801
07/07/2015 1.04p 1.05p 1.01p 0.84p 472668
06/07/2015 1.04p 1.05p 1.03p 0.84p 1392168
03/07/2015 1.08p 1.09p 1.06p 0.84p 914897
02/07/2015 1.10p 1.11p 1.08p 0.84p 410632
01/07/2015 1.08p 1.11p 1.08p 0.84p 213982
30/06/2015 1.07p 1.09p 1.07p 0.84p 530877
29/06/2015 1.07p 1.11p 1.07p 0.84p 510938
26/06/2015 1.10p 1.14p 1.10p 0.84p 2003721
25/06/2015 1.11p 1.11p 1.10p 0.84p 4636308
24/06/2015 1.12p 1.12p 1.10p 0.84p 128767
23/06/2015 1.13p 1.13p 1.12p 0.84p 27733
22/06/2015 1.13p 1.13p 1.11p 0.84p 77757
19/06/2015 1.11p 1.13p 1.11p 0.84p 1717378
18/06/2015 1.09p 1.12p 1.09p 0.84p 7919268
17/06/2015 1.09p 1.11p 1.08p 0.84p 9102754
16/06/2015 1.07p 1.08p 1.05p 0.84p 509381
15/06/2015 1.08p 1.08p 1.07p 0.84p 343857
12/06/2015 1.11p 1.11p 1.09p 0.84p 5690955
11/06/2015 1.10p 1.12p 1.10p 0.84p 34110
10/06/2015 1.08p 1.10p 1.08p 0.84p 191594
09/06/2015 1.11p 1.11p 1.08p 0.84p 41389
08/06/2015 1.11p 1.11p 1.10p 0.84p 76636
05/06/2015 1.12p 1.12p 1.11p 0.84p 218347
04/06/2015 1.15p 1.15p 1.13p 0.84p 307110
03/06/2015 1.17p 1.18p 1.16p 0.84p 987502
02/06/2015 1.16p 1.18p 1.16p 0.84p 2350567
01/06/2015 1.14p 1.16p 1.14p 0.84p 1653240
29/05/2015 1.13p 1.14p 1.12p 0.84p 12271025
28/05/2015 1.12p 1.14p 1.11p 0.84p 930514
27/05/2015 1.11p 1.12p 1.11p 0.84p 43095
26/05/2015 1.11p 1.12p 1.10p 0.84p 1095728
22/05/2015 1.11p 1.13p 1.11p 0.84p 1529212
21/05/2015 1.09p 1.11p 1.09p 0.84p 767600
20/05/2015 1.10p 1.10p 1.09p 0.84p 117268
19/05/2015 1.10p 1.10p 1.08p 0.84p 461343
18/05/2015 1.08p 1.09p 1.08p 0.84p 278452
15/05/2015 1.05p 1.08p 1.03p 0.84p 653124
14/05/2015 1.03p 1.04p 1.03p 0.84p 1340301
13/05/2015 1.04p 1.04p 1.03p 0.84p 125089
12/05/2015 1.06p 1.06p 1.03p 0.84p 276767
11/05/2015 1.07p 1.07p 1.06p 0.84p 22853
08/05/2015 1.05p 1.06p 1.04p 0.84p 205958
07/05/2015 1.01p 1.04p 1.00p 0.84p 601437
06/05/2015 1.02p 1.03p 1.01p 0.84p 367788
05/05/2015 1.04p 1.05p 1.02p 0.84p 504618
01/05/2015 1.03p 1.03p 1.03p 0.84p 0
30/04/2015 1.03p 1.04p 1.02p 0.84p 766178
29/04/2015 1.06p 1.06p 1.02p 0.84p 5997813
28/04/2015 1.06p 1.07p 1.05p 0.84p 196583
27/04/2015 1.07p 1.07p 1.05p 0.84p 595429
24/04/2015 1.06p 1.07p 1.06p 0.84p 106422
23/04/2015 1.06p 1.06p 1.04p 0.84p 2290804
22/04/2015 1.05p 1.06p 1.05p 0.84p 3141314
21/04/2015 1.06p 1.07p 1.04p 0.84p 876727
20/04/2015 1.03p 1.05p 1.03p 0.84p 1342307
17/04/2015 1.06p 1.06p 1.01p 0.84p 2109414
16/04/2015 1.08p 1.08p 1.06p 0.84p 2377481
15/04/2015 1.08p 1.08p 1.07p 0.84p 713868
14/04/2015 1.09p 1.09p 1.06p 0.84p 2318473
13/04/2015 1.08p 1.09p 1.07p 0.84p 7027497
10/04/2015 1.08p 1.09p 1.05p 0.84p 1933405
09/04/2015 1.05p 1.06p 1.04p 0.84p 4411133
08/04/2015 1.03p 1.04p 1.02p 0.84p 5256005
07/04/2015 1.00p 1.03p 1.00p 0.84p 2377322
02/04/2015 0.99p 1.01p 0.99p 0.84p 1272048
01/04/2015 0.96p 0.99p 0.96p 0.84p 181387
31/03/2015 0.96p 0.97p 0.96p 0.84p 330642
30/03/2015 0.96p 0.97p 0.96p 0.84p 81748
27/03/2015 0.97p 0.97p 0.96p 0.84p 393069
26/03/2015 0.96p 0.97p 0.96p 0.84p 99665
25/03/2015 0.96p 0.97p 0.96p 0.84p 356469
24/03/2015 0.97p 0.97p 0.96p 0.84p 1854791
23/03/2015 0.96p 0.97p 0.96p 0.84p 67208
20/03/2015 0.96p 0.97p 0.95p 0.84p 1343955
19/03/2015 0.95p 0.96p 0.95p 0.84p 3685522
18/03/2015 0.94p 0.95p 0.94p 0.84p 1682171
17/03/2015 0.95p 0.95p 0.94p 0.84p 105982
16/03/2015 0.96p 0.96p 0.95p 0.84p 60861
13/03/2015 0.95p 0.96p 0.95p 0.84p 3073073
12/03/2015 0.93p 0.93p 0.93p 0.84p 666754
11/03/2015 0.90p 0.92p 0.90p 0.84p 11483426
10/03/2015 0.90p 0.90p 0.89p 0.84p 121209
09/03/2015 0.90p 0.90p 0.89p 0.84p 663108
06/03/2015 0.91p 0.92p 0.90p 0.84p 2564307
05/03/2015 0.90p 0.91p 0.90p 0.84p 539072
04/03/2015 0.89p 0.90p 0.89p 0.84p 42562
03/03/2015 0.91p 0.91p 0.89p 0.84p 1263726
02/03/2015 0.91p 0.92p 0.91p 0.84p 780975
27/02/2015 0.91p 0.91p 0.90p 0.84p 2782412
26/02/2015 0.91p 0.92p 0.91p 0.84p 191155
25/02/2015 0.92p 0.92p 0.91p 0.84p 1729837
24/02/2015 0.90p 0.92p 0.89p 0.84p 2331015
23/02/2015 0.84p 0.89p 0.84p 0.84p 2122370
20/02/2015 0.84p 0.84p 0.84p 0.84p 386519
19/02/2015 0.84p 0.85p 0.84p 0.84p 254617
18/02/2015 0.85p 0.85p 0.84p 0.84p 2687335
17/02/2015 0.85p 0.85p 0.85p 0.84p 427914
16/02/2015 0.85p 0.86p 0.85p 0.84p 983350
13/02/2015 0.86p 0.87p 0.85p 0.84p 615318
12/02/2015 0.85p 0.86p 0.85p 0.84p 990223
11/02/2015 0.85p 0.86p 0.85p 0.84p 839235
10/02/2015 0.82p 0.84p 0.82p 0.84p 67149
09/02/2015 0.84p 0.84p 0.82p 0.84p 2434564
06/02/2015 0.85p 0.85p 0.85p 0.84p 307823
05/02/2015 0.85p 0.86p 0.85p 0.84p 952122
04/02/2015 0.85p 0.86p 0.85p 0.84p 3437181
03/02/2015 0.84p 0.86p 0.84p 0.84p 1170131
02/02/2015 0.84p 0.85p 0.83p 0.84p 353359
30/01/2015 0.84p 0.85p 0.84p 0.84p 304344
29/01/2015 0.85p 0.85p 0.84p 0.84p 1155050
28/01/2015 0.85p 0.85p 0.85p 0.84p 243786
27/01/2015 0.84p 0.85p 0.83p 0.84p 745911
26/01/2015 0.82p 0.83p 0.82p 0.84p 199413
23/01/2015 0.83p 0.83p 0.82p 0.84p 1253833
22/01/2015 0.83p 0.83p 0.82p 0.84p 49272
21/01/2015 0.86p 0.86p 0.81p 0.84p 6549796
20/01/2015 0.84p 0.86p 0.84p 0.84p 345764
19/01/2015 0.84p 0.84p 0.83p 0.84p 214067
16/01/2015 0.82p 0.84p 0.82p 0.84p 22993
15/01/2015 0.81p 0.82p 0.80p 0.84p 45485
14/01/2015 0.81p 0.81p 0.80p 0.84p 1410586
13/01/2015 0.81p 0.82p 0.81p 0.84p 81867
12/01/2015 0.81p 0.81p 0.81p 0.84p 84679
09/01/2015 0.82p 0.82p 0.81p 0.84p 89647
08/01/2015 0.80p 0.83p 0.80p 0.84p 29543
07/01/2015 0.80p 0.81p 0.79p 0.84p 320307
06/01/2015 0.81p 0.81p 0.79p 0.84p 305893
05/01/2015 0.83p 0.83p 0.81p 0.84p 73479
02/01/2015 0.84p 0.84p 0.83p 0.84p 16272
31/12/2014 0.84p 0.84p 0.83p 0.84p 0
30/12/2014 0.84p 0.84p 0.83p 0.84p 106189
29/12/2014 0.85p 0.85p 0.84p 0.84p 25579
24/12/2014 0.86p 0.86p 0.86p 0.84p 0
23/12/2014 0.84p 0.86p 0.84p 0.84p 241399
22/12/2014 0.83p 0.84p 0.83p 0.84p 163938

*Close Price adjusted for both dividends and splits