A2a SPA (0N54) Share Price

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

Date Open High Low Close* Volume
24/05/2013 0.64p 0.64p 0.61p 0.64p 762059
23/05/2013 0.64p 0.64p 0.63p 0.64p 112211
22/05/2013 0.64p 0.65p 0.64p 0.64p 0
21/05/2013 0.64p 0.65p 0.64p 0.64p 683028
20/05/2013 0.63p 0.64p 0.63p 0.64p 201827
17/05/2013 0.62p 0.64p 0.62p 0.62p 322567
16/05/2013 0.62p 0.64p 0.62p 0.62p 833885
15/05/2013 0.62p 0.63p 0.62p 0.62p 142009
14/05/2013 0.62p 0.63p 0.62p 0.62p 79323
13/05/2013 0.62p 0.63p 0.62p 0.62p 2714571
10/05/2013 0.62p 0.63p 0.62p 0.62p 0
09/05/2013 0.62p 0.63p 0.62p 0.62p 50636
08/05/2013 0.62p 0.63p 0.61p 0.62p 71764
07/05/2013 0.64p 0.66p 0.62p 0.62p 1421611
03/05/2013 0.64p 0.64p 0.62p 0.64p 8010
02/05/2013 0.61p 0.62p 0.61p 0.61p 185492
01/05/2013 0.59p 0.61p 0.59p 0.60p 0
30/04/2013 0.59p 0.61p 0.59p 0.61p 595002
29/04/2013 0.56p 0.60p 0.56p 0.58p 1265092
26/04/2013 0.57p 0.58p 0.56p 0.56p 326517
25/04/2013 0.56p 0.58p 0.56p 0.56p 641915
24/04/2013 0.57p 0.57p 0.56p 0.56p 629676
23/04/2013 0.56p 0.58p 0.56p 0.56p 189549
22/04/2013 0.54p 0.56p 0.54p 0.56p 17947
19/04/2013 0.53p 0.54p 0.53p 0.53p 167687
18/04/2013 0.53p 0.53p 0.52p 0.53p 292341
17/04/2013 0.54p 0.54p 0.53p 0.53p 265005
16/04/2013 0.55p 0.55p 0.53p 0.55p 168307
15/04/2013 0.55p 0.56p 0.55p 0.55p 5357
12/04/2013 0.53p 0.55p 0.53p 0.53p 166778
11/04/2013 0.52p 0.54p 0.52p 0.52p 71216
10/04/2013 0.52p 0.53p 0.52p 0.52p 64231
09/04/2013 0.50p 0.51p 0.49p 0.49p 2597398
08/04/2013 0.50p 0.50p 0.49p 0.49p 367703
05/04/2013 0.49p 0.50p 0.48p 0.49p 771868
04/04/2013 0.47p 0.49p 0.47p 0.49p 261572
03/04/2013 0.47p 0.48p 0.46p 0.46p 542923
02/04/2013 0.46p 0.47p 0.46p 0.46p 791682
28/03/2013 0.47p 0.48p 0.46p 0.46p 14693
27/03/2013 0.48p 0.48p 0.46p 0.46p 7894
26/03/2013 0.49p 0.49p 0.47p 0.49p 5104384
25/03/2013 0.49p 0.49p 0.48p 0.49p 2946
22/03/2013 0.47p 0.49p 0.47p 0.49p 578962
21/03/2013 0.47p 0.48p 0.47p 0.47p 3758705
20/03/2013 0.47p 0.48p 0.47p 0.47p 52624
19/03/2013 0.47p 0.48p 0.46p 0.47p 2796254
18/03/2013 0.45p 0.48p 0.45p 0.47p 353553
15/03/2013 0.44p 0.46p 0.44p 0.45p 3455224
14/03/2013 0.41p 0.43p 0.41p 0.43p 989783
13/03/2013 0.41p 0.42p 0.41p 0.42p 1064940
12/03/2013 0.41p 0.42p 0.41p 0.42p 680234
11/03/2013 0.40p 0.41p 0.40p 0.40p 419355
08/03/2013 0.40p 0.40p 0.40p 0.40p 43894
07/03/2013 0.40p 0.41p 0.40p 0.40p 447715
06/03/2013 0.40p 0.41p 0.40p 0.40p 42040
05/03/2013 0.40p 0.41p 0.40p 0.40p 401952
04/03/2013 0.40p 0.40p 0.39p 0.40p 550037
01/03/2013 0.42p 0.42p 0.40p 0.40p 342363
28/02/2013 0.42p 0.42p 0.41p 0.42p 522978
27/02/2013 0.41p 0.47p 0.41p 0.42p 0
26/02/2013 0.43p 0.47p 0.42p 0.42p 0
25/02/2013 0.45p 0.47p 0.44p 0.45p 0
22/02/2013 0.45p 0.47p 0.44p 0.45p 0
21/02/2013 0.46p 0.47p 0.44p 0.45p 0
20/02/2013 0.45p 0.47p 0.44p 0.47p 0
19/02/2013 0.44p 0.47p 0.44p 0.45p 0
18/02/2013 0.45p 0.47p 0.45p 0.45p 0
15/02/2013 0.46p 0.47p 0.45p 0.47p 92340
14/02/2013 0.47p 0.47p 0.44p 0.47p 0
13/02/2013 0.47p 0.47p 0.44p 0.47p 0
12/02/2013 0.47p 0.47p 0.44p 0.47p 0
11/02/2013 0.45p 0.47p 0.44p 0.47p 0
08/02/2013 0.45p 0.45p 0.44p 0.45p 36298
07/02/2013 0.45p 0.45p 0.44p 0.45p 29025
06/02/2013 0.46p 0.50p 0.45p 0.45p 0
05/02/2013 0.47p 0.50p 0.45p 0.47p 0
04/02/2013 0.49p 0.50p 0.45p 0.47p 0
01/02/2013 0.49p 0.50p 0.45p 0.49p 0
31/01/2013 0.49p 0.50p 0.45p 0.49p 0
30/01/2013 0.50p 0.50p 0.45p 0.49p 0
29/01/2013 0.48p 0.50p 0.45p 0.49p 0
28/01/2013 0.46p 0.47p 0.45p 0.47p 0
25/01/2013 0.45p 0.46p 0.45p 0.45p 0
24/01/2013 0.45p 0.46p 0.45p 0.45p 0
23/01/2013 0.46p 0.46p 0.45p 0.45p 0
22/01/2013 0.46p 0.46p 0.45p 0.45p 0
21/01/2013 0.46p 0.46p 0.45p 0.45p 0
18/01/2013 0.46p 0.46p 0.45p 0.45p 153900
17/01/2013 0.45p 0.45p 0.45p 0.45p 0
16/01/2013 0.45p 0.45p 0.45p 0.45p 59600
15/01/2013 0.47p 0.47p 0.45p 0.45p 1068000
14/01/2013 0.47p 0.48p 0.47p 0.47p 2556598
11/01/2013 0.47p 0.48p 0.47p 0.47p 364599
10/01/2013 0.47p 0.48p 0.47p 0.47p 3504878
09/01/2013 0.47p 0.47p 0.47p 0.47p 1704822
08/01/2013 0.46p 0.47p 0.46p 0.47p 2190839
07/01/2013 0.46p 0.46p 0.46p 0.46p 5270352
04/01/2013 0.46p 0.46p 0.46p 0.46p 2637034
03/01/2013 0.46p 0.46p 0.46p 0.46p 6173885
02/01/2013 0.44p 0.46p 0.44p 0.46p 3672659
31/12/2012 0.44p 0.44p 0.44p 0.44p 0
28/12/2012 0.44p 0.44p 0.44p 0.44p 184906
27/12/2012 0.43p 0.44p 0.43p 0.44p 1289705
24/12/2012 0.43p 0.43p 0.42p 0.42p 0
21/12/2012 0.42p 0.42p 0.42p 0.42p 529211
20/12/2012 0.42p 0.43p 0.42p 0.42p 0
19/12/2012 0.43p 0.43p 0.42p 0.42p 1813608
18/12/2012 0.42p 0.43p 0.42p 0.42p 2776176
17/12/2012 0.42p 0.42p 0.42p 0.42p 937281
14/12/2012 0.41p 0.42p 0.41p 0.42p 12968
13/12/2012 0.40p 0.41p 0.40p 0.40p 1052908
12/12/2012 0.39p 0.42p 0.38p 0.40p 0
11/12/2012 0.39p 0.42p 0.38p 0.38p 0
10/12/2012 0.40p 0.42p 0.38p 0.38p 0
07/12/2012 0.42p 0.42p 0.39p 0.40p 78204
06/12/2012 0.42p 0.43p 0.42p 0.42p 3516
05/12/2012 0.42p 0.43p 0.42p 0.42p 2566531
04/12/2012 0.42p 0.42p 0.42p 0.42p 1264379
03/12/2012 0.42p 0.42p 0.42p 0.42p 1339016
30/11/2012 0.42p 0.42p 0.42p 0.42p 43354
29/11/2012 0.41p 0.42p 0.41p 0.42p 1269389
28/11/2012 0.41p 0.42p 0.40p 0.40p 30253
27/11/2012 0.40p 0.41p 0.40p 0.40p 795613
26/11/2012 0.38p 0.40p 0.38p 0.40p 2688253
23/11/2012 0.38p 0.39p 0.38p 0.38p 112232
22/11/2012 0.38p 0.38p 0.36p 0.38p 0
21/11/2012 0.38p 0.38p 0.36p 0.38p 0
20/11/2012 0.37p 0.38p 0.36p 0.38p 0
19/11/2012 0.38p 0.38p 0.36p 0.38p 24822
16/11/2012 0.38p 0.38p 0.37p 0.38p 0
15/11/2012 0.38p 0.38p 0.37p 0.38p 0
14/11/2012 0.38p 0.38p 0.37p 0.38p 0
13/11/2012 0.38p 0.38p 0.37p 0.38p 9525
12/11/2012 0.40p 0.40p 0.38p 0.38p 0
09/11/2012 0.39p 0.40p 0.39p 0.40p 25713
08/11/2012 0.38p 0.40p 0.38p 0.39p 166897
07/11/2012 0.39p 0.39p 0.38p 0.38p 0

*Close Price adjusted for both dividends and splits