A2a SPA (0N54) Share Price

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

Date Open High Low Close* Volume
07/03/2014 0.96p 0.97p 0.96p 0.96p 5989
06/03/2014 0.96p 0.96p 0.95p 0.96p 864291
05/03/2014 0.93p 0.96p 0.93p 0.96p 100819
04/03/2014 0.92p 0.94p 0.92p 0.93p 125659
03/03/2014 0.92p 0.94p 0.91p 0.91p 118464
28/02/2014 0.93p 0.95p 0.93p 0.93p 5040877
27/02/2014 0.91p 0.94p 0.91p 0.93p 65819
26/02/2014 0.91p 0.91p 0.91p 0.91p 84127
25/02/2014 0.90p 0.91p 0.90p 0.91p 36153
24/02/2014 0.90p 0.91p 0.90p 0.90p 166341
21/02/2014 0.90p 0.91p 0.90p 0.90p 174784
20/02/2014 0.88p 0.91p 0.88p 0.90p 3206123
19/02/2014 0.85p 0.89p 0.85p 0.89p 408659
18/02/2014 0.84p 0.84p 0.84p 0.84p 1266538
17/02/2014 0.84p 0.84p 0.83p 0.83p 6671
14/02/2014 0.84p 0.84p 0.84p 0.84p 287058
13/02/2014 0.83p 0.84p 0.82p 0.84p 6795
12/02/2014 0.84p 0.84p 0.83p 0.83p 15534
11/02/2014 0.84p 0.84p 0.80p 0.84p 5640
10/02/2014 0.82p 0.84p 0.82p 0.82p 119228
07/02/2014 0.82p 0.83p 0.82p 0.82p 8417
06/02/2014 0.81p 0.82p 0.81p 0.82p 21883
05/02/2014 0.81p 0.81p 0.81p 0.81p 124873
04/02/2014 0.79p 0.81p 0.79p 0.81p 67330
03/02/2014 0.81p 0.81p 0.79p 0.79p 263275
31/01/2014 0.81p 0.81p 0.80p 0.80p 42579
30/01/2014 0.79p 0.80p 0.79p 0.80p 332792
29/01/2014 0.81p 0.82p 0.79p 0.80p 1613785
28/01/2014 0.79p 0.81p 0.79p 0.81p 97616
27/01/2014 0.79p 0.79p 0.77p 0.79p 214828
24/01/2014 0.82p 0.82p 0.79p 0.79p 139927
23/01/2014 0.82p 0.82p 0.81p 0.82p 68188
22/01/2014 0.84p 0.84p 0.81p 0.82p 93214
21/01/2014 0.84p 0.84p 0.84p 0.84p 22010
20/01/2014 0.83p 0.84p 0.83p 0.84p 55021
17/01/2014 0.83p 0.83p 0.83p 0.83p 1162678
16/01/2014 0.84p 0.84p 0.83p 0.84p 2070694
15/01/2014 0.85p 0.85p 0.83p 0.83p 1136187
14/01/2014 0.83p 0.84p 0.83p 0.84p 156817
13/01/2014 0.84p 0.85p 0.83p 0.84p 46113
10/01/2014 0.85p 0.85p 0.84p 0.84p 83385
09/01/2014 0.84p 0.85p 0.84p 0.85p 1419945
08/01/2014 0.83p 0.85p 0.83p 0.84p 665410
07/01/2014 0.84p 0.84p 0.83p 0.83p 1325550
06/01/2014 0.83p 0.84p 0.83p 0.84p 809
03/01/2014 0.84p 0.84p 0.83p 0.84p 4126
02/01/2014 0.85p 0.85p 0.84p 0.84p 2890
31/12/2013 0.85p 0.85p 0.84p 0.85p 42016
30/12/2013 0.85p 0.85p 0.85p 0.85p 32290
27/12/2013 0.85p 0.85p 0.84p 0.85p 12344
24/12/2013 0.83p 0.84p 0.82p 0.83p 0
23/12/2013 0.83p 0.84p 0.82p 0.84p 5941028
20/12/2013 0.84p 0.84p 0.82p 0.82p 197069
19/12/2013 0.84p 0.84p 0.84p 0.84p 508643
18/12/2013 0.84p 0.84p 0.83p 0.83p 2022360
17/12/2013 0.84p 0.84p 0.83p 0.83p 3257734
16/12/2013 0.81p 0.84p 0.81p 0.82p 1948226
13/12/2013 0.81p 0.82p 0.81p 0.81p 10235
12/12/2013 0.78p 0.82p 0.78p 0.80p 5264727
11/12/2013 0.79p 0.79p 0.77p 0.78p 1690383
10/12/2013 0.79p 0.80p 0.79p 0.79p 182145
09/12/2013 0.78p 0.80p 0.78p 0.79p 82869
06/12/2013 0.79p 0.79p 0.77p 0.77p 6851
05/12/2013 0.80p 0.80p 0.78p 0.79p 316624
04/12/2013 0.82p 0.82p 0.80p 0.80p 1050161
03/12/2013 0.83p 0.83p 0.82p 0.82p 328568
02/12/2013 0.84p 0.84p 0.83p 0.83p 34709
29/11/2013 0.84p 0.85p 0.84p 0.84p 399240
28/11/2013 0.84p 0.85p 0.84p 0.84p 14685
27/11/2013 0.84p 0.85p 0.84p 0.84p 7964
26/11/2013 0.84p 0.85p 0.84p 0.84p 412086
25/11/2013 0.85p 0.85p 0.84p 0.84p 94059
22/11/2013 0.83p 0.85p 0.83p 0.84p 301207
21/11/2013 0.81p 0.84p 0.81p 0.83p 114046
20/11/2013 0.82p 0.82p 0.82p 0.82p 122114
19/11/2013 0.82p 0.82p 0.82p 0.82p 131864
18/11/2013 0.81p 0.84p 0.81p 0.82p 243116
15/11/2013 0.82p 0.82p 0.81p 0.81p 576311
14/11/2013 0.82p 0.82p 0.81p 0.82p 1502374
13/11/2013 0.84p 0.84p 0.82p 0.82p 95002
12/11/2013 0.86p 0.86p 0.84p 0.84p 168177
11/11/2013 0.85p 0.87p 0.85p 0.86p 207386
08/11/2013 0.84p 0.85p 0.83p 0.85p 432414
07/11/2013 0.84p 0.87p 0.84p 0.84p 1305611
06/11/2013 0.84p 0.84p 0.83p 0.84p 164183
05/11/2013 0.83p 0.84p 0.81p 0.84p 620001
04/11/2013 0.84p 0.84p 0.82p 0.83p 770316
01/11/2013 0.83p 0.84p 0.83p 0.84p 56627
31/10/2013 0.84p 0.84p 0.83p 0.84p 3555000
30/10/2013 0.84p 0.85p 0.83p 0.84p 1402562
29/10/2013 0.83p 0.84p 0.83p 0.84p 752633
28/10/2013 0.85p 0.85p 0.81p 0.81p 3456206
25/10/2013 0.85p 0.85p 0.82p 0.84p 88843
24/10/2013 0.86p 0.86p 0.86p 0.86p 1927783
23/10/2013 0.90p 0.91p 0.85p 0.85p 266460
22/10/2013 0.91p 0.91p 0.91p 0.91p 96664
21/10/2013 0.91p 0.92p 0.90p 0.90p 837200
18/10/2013 0.89p 0.90p 0.89p 0.90p 619235
17/10/2013 0.88p 0.90p 0.88p 0.89p 58000
16/10/2013 0.87p 0.88p 0.86p 0.88p 491335
15/10/2013 0.88p 0.90p 0.86p 0.86p 4713672
14/10/2013 0.85p 0.88p 0.85p 0.88p 864117
11/10/2013 0.87p 0.87p 0.85p 0.85p 327361
10/10/2013 0.87p 0.87p 0.64p 0.87p 55124
09/10/2013 0.83p 0.87p 0.64p 0.87p 346902
08/10/2013 0.82p 0.83p 0.64p 0.82p 0
07/10/2013 0.80p 0.83p 0.64p 0.82p 1356302
04/10/2013 0.79p 0.80p 0.64p 0.79p 300647
03/10/2013 0.77p 0.79p 0.64p 0.79p 56588
02/10/2013 0.76p 0.77p 0.64p 0.76p 151854
01/10/2013 0.72p 0.76p 0.64p 0.76p 302789
30/09/2013 0.71p 0.76p 0.64p 0.71p 210267
27/09/2013 0.76p 0.76p 0.64p 0.76p 13590
26/09/2013 0.76p 0.76p 0.64p 0.76p 22152
25/09/2013 0.73p 0.76p 0.64p 0.76p 63878
24/09/2013 0.73p 0.73p 0.64p 0.73p 6583
23/09/2013 0.73p 0.73p 0.64p 0.73p 264297
20/09/2013 0.71p 0.73p 0.64p 0.73p 323708
19/09/2013 0.71p 0.72p 0.64p 0.70p 275271
18/09/2013 0.71p 0.72p 0.64p 0.70p 0
17/09/2013 0.70p 0.72p 0.64p 0.70p 112833
16/09/2013 0.71p 0.72p 0.64p 0.70p 28385
13/09/2013 0.68p 0.72p 0.64p 0.70p 136142
12/09/2013 0.68p 0.72p 0.64p 0.68p 232652
11/09/2013 0.66p 0.72p 0.64p 0.68p 13383
10/09/2013 0.66p 0.72p 0.64p 0.65p 59258
09/09/2013 0.65p 0.72p 0.64p 0.65p 0
06/09/2013 0.64p 0.72p 0.64p 0.65p 163083
05/09/2013 0.65p 0.72p 0.64p 0.65p 95849
04/09/2013 0.66p 0.72p 0.64p 0.65p 6254
03/09/2013 0.66p 0.72p 0.64p 0.65p 277365
02/09/2013 0.66p 0.72p 0.64p 0.65p 1433
30/08/2013 0.66p 0.72p 0.64p 0.65p 226553
29/08/2013 0.65p 0.72p 0.64p 0.65p 6716
28/08/2013 0.65p 0.72p 0.64p 0.65p 0
27/08/2013 0.67p 0.72p 0.65p 0.65p 1267476
23/08/2013 0.69p 0.72p 0.65p 0.68p 16776
22/08/2013 0.68p 0.72p 0.65p 0.68p 184054
21/08/2013 0.68p 0.72p 0.65p 0.68p 52430
20/08/2013 0.70p 0.72p 0.65p 0.68p 57843
19/08/2013 0.70p 0.72p 0.65p 0.72p 8705
16/08/2013 0.69p 0.69p 0.65p 0.69p 206681
15/08/2013 0.69p 0.69p 0.65p 0.69p 0
14/08/2013 0.69p 0.69p 0.65p 0.69p 90861
13/08/2013 0.67p 0.69p 0.65p 0.69p 339179
12/08/2013 0.66p 0.67p 0.65p 0.66p 851028
09/08/2013 0.66p 0.67p 0.65p 0.66p 2582399
08/08/2013 0.66p 0.67p 0.65p 0.66p 218745
07/08/2013 0.66p 0.67p 0.65p 0.66p 45111
06/08/2013 0.66p 0.67p 0.66p 0.66p 171866
05/08/2013 0.66p 0.67p 0.66p 0.66p 7508
02/08/2013 0.66p 0.67p 0.66p 0.66p 800
01/08/2013 0.66p 0.66p 0.56p 0.66p 211012
31/07/2013 0.64p 0.66p 0.56p 0.66p 319520
30/07/2013 0.63p 0.64p 0.56p 0.64p 45335
29/07/2013 0.64p 0.64p 0.56p 0.64p 63426
26/07/2013 0.62p 0.64p 0.56p 0.64p 614090
25/07/2013 0.62p 0.62p 0.56p 0.61p 50656
24/07/2013 0.61p 0.62p 0.56p 0.61p 0
23/07/2013 0.62p 0.62p 0.56p 0.61p 32367
22/07/2013 0.60p 0.62p 0.56p 0.61p 456176
19/07/2013 0.60p 0.60p 0.56p 0.60p 103508
18/07/2013 0.58p 0.60p 0.56p 0.60p 411541
17/07/2013 0.58p 0.60p 0.56p 0.57p 314340
16/07/2013 0.57p 0.60p 0.56p 0.57p 640038
15/07/2013 0.57p 0.60p 0.56p 0.57p 753078
12/07/2013 0.58p 0.60p 0.56p 0.57p 654035
11/07/2013 0.59p 0.60p 0.57p 0.59p 162716
10/07/2013 0.59p 0.60p 0.57p 0.59p 651057
09/07/2013 0.60p 0.60p 0.57p 0.59p 851066
08/07/2013 0.59p 0.59p 0.57p 0.59p 214201
05/07/2013 0.59p 0.59p 0.57p 0.59p 25875
04/07/2013 0.59p 0.59p 0.57p 0.59p 2407
03/07/2013 0.59p 0.59p 0.57p 0.59p 1387
02/07/2013 0.59p 0.59p 0.57p 0.59p 171026
01/07/2013 0.58p 0.59p 0.57p 0.59p 9611
28/06/2013 0.58p 0.59p 0.57p 0.59p 1142341
27/06/2013 0.57p 0.59p 0.57p 0.59p 393786
26/06/2013 0.56p 0.57p 0.55p 0.56p 226744
25/06/2013 0.57p 0.58p 0.55p 0.56p 590637
24/06/2013 0.60p 0.60p 0.56p 0.56p 1750000
21/06/2013 0.63p 0.63p 0.61p 0.61p 837078
20/06/2013 0.64p 0.64p 0.62p 0.64p 459158
19/06/2013 0.64p 0.65p 0.64p 0.64p 862694
18/06/2013 0.64p 0.64p 0.64p 0.64p 732254
17/06/2013 0.62p 0.64p 0.62p 0.64p 662804
14/06/2013 0.64p 0.64p 0.62p 0.62p 842350
13/06/2013 0.63p 0.64p 0.63p 0.64p 850331
12/06/2013 0.64p 0.64p 0.64p 0.64p 198932
11/06/2013 0.64p 0.64p 0.63p 0.64p 32899
10/06/2013 0.66p 0.66p 0.64p 0.64p 803511
07/06/2013 0.65p 0.67p 0.64p 0.67p 170832
06/06/2013 0.67p 0.67p 0.65p 0.67p 1066770
05/06/2013 0.65p 0.67p 0.65p 0.67p 134965
04/06/2013 0.65p 0.65p 0.64p 0.64p 69024
03/06/2013 0.64p 0.65p 0.64p 0.64p 114010
31/05/2013 0.65p 0.66p 0.64p 0.64p 150283
30/05/2013 0.64p 0.65p 0.64p 0.64p 137646
29/05/2013 0.64p 0.66p 0.64p 0.64p 578232
28/05/2013 0.64p 0.65p 0.64p 0.64p 19828

*Close Price adjusted for both dividends and splits