GAMESA Historical Share Prices | GAM.MC | ES0143416115

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	13.36	13.55	13.25	13.30	1,105,700	13.30
23-Nov-09	13.40	13.52	13.35	13.45	1,009,200	13.45
20-Nov-09	13.69	13.69	13.11	13.20	2,271,900	13.20
19-Nov-09	13.58	13.69	13.51	13.59	2,379,100	13.59
18-Nov-09	13.50	13.70	13.48	13.57	2,578,300	13.57
17-Nov-09	13.50	13.50	13.24	13.26	2,397,300	13.26
16-Nov-09	13.62	13.70	13.36	13.54	2,089,000	13.54
13-Nov-09	13.45	13.74	13.32	13.52	1,954,600	13.52
11-Nov-09	13.69	13.88	13.53	13.72	2,419,100	13.72
10-Nov-09	13.56	13.83	13.31	13.44	3,380,500	13.44
9-Nov-09	12.96	13.44	12.92	13.44	2,505,700	13.44
6-Nov-09	12.77	13.00	12.51	12.67	1,754,500	12.67
5-Nov-09	12.47	12.94	12.38	12.77	1,617,000	12.77
4-Nov-09	12.19	12.73	12.11	12.60	2,231,400	12.60
3-Nov-09	12.30	12.32	11.85	12.07	3,233,100	12.07
2-Nov-09	12.53	12.73	12.31	12.39	2,424,100	12.39
30-Oct-09	12.80	12.94	12.38	12.48	2,442,100	12.48
29-Oct-09	12.56	12.95	12.45	12.70	2,829,200	12.70
28-Oct-09	12.99	13.15	12.55	12.60	3,099,800	12.60
27-Oct-09	12.76	13.25	12.73	12.97	4,165,800	12.97
26-Oct-09	12.89	12.98	12.60	12.63	1,540,400	12.63
23-Oct-09	12.89	13.14	12.72	12.75	2,747,600	12.75
22-Oct-09	12.75	12.94	12.50	12.65	4,231,500	12.65
21-Oct-09	13.25	13.45	12.86	12.96	3,517,100	12.96
20-Oct-09	13.63	13.65	13.26	13.26	1,975,200	13.26
19-Oct-09	13.65	13.86	13.50	13.52	2,838,300	13.52
16-Oct-09	13.65	14.06	13.51	13.63	3,486,600	13.63
15-Oct-09	13.99	14.09	13.65	13.75	4,004,800	13.75
14-Oct-09	13.56	13.74	13.48	13.56	2,801,600	13.56
13-Oct-09	13.60	13.72	13.41	13.48	2,554,700	13.48
12-Oct-09	14.00	14.07	13.52	13.58	3,192,400	13.58
9-Oct-09	14.70	14.74	13.70	13.85	7,491,100	13.85
8-Oct-09	15.03	15.15	14.71	14.85	976,100	14.85
7-Oct-09	14.92	15.10	14.69	14.73	1,062,900	14.73
6-Oct-09	14.69	14.94	14.53	14.91	2,241,100	14.91
5-Oct-09	14.73	14.78	14.43	14.51	1,512,700	14.51
2-Oct-09	14.80	14.92	14.53	14.75	1,766,400	14.75
1-Oct-09	15.30	15.54	14.91	15.01	1,353,000	15.01
30-Sep-09	15.51	15.69	15.11	15.31	1,551,000	15.31
29-Sep-09	15.72	15.72	15.35	15.46	1,393,200	15.46
28-Sep-09	15.28	15.74	15.04	15.66	1,076,500	15.66
25-Sep-09	15.46	15.49	15.13	15.22	909,300	15.22
24-Sep-09	15.63	15.78	15.36	15.44	1,568,900	15.44
23-Sep-09	15.76	15.88	15.52	15.64	1,463,900	15.64
22-Sep-09	15.70	16.20	15.70	15.81	1,212,400	15.81
21-Sep-09	16.01	16.12	15.72	15.78	823,500	15.78
18-Sep-09	16.00	16.25	15.99	15.99	1,547,100	15.99
17-Sep-09	16.66	16.70	15.86	16.19	1,507,900	16.19
16-Sep-09	16.31	16.63	16.31	16.45	1,375,400	16.45
15-Sep-09	16.18	16.37	16.05	16.26	1,432,700	16.26
14-Sep-09	15.77	16.20	15.57	16.09	1,079,100	16.09
11-Sep-09	15.90	16.50	15.90	15.94	1,974,700	15.94
10-Sep-09	16.00	16.25	15.73	15.82	1,591,900	15.82
9-Sep-09	15.79	15.99	15.64	15.97	1,347,000	15.97
8-Sep-09	15.69	15.84	15.63	15.81	1,288,100	15.81
7-Sep-09	15.48	15.69	15.40	15.60	735,500	15.60
4-Sep-09	15.06	15.37	15.06	15.28	1,250,300	15.28
3-Sep-09	14.92	15.36	14.65	15.00	1,195,300	15.00
2-Sep-09	15.02	15.04	14.46	14.77	1,938,000	14.77
1-Sep-09	15.35	15.48	15.01	15.05	1,046,000	15.05
31-Aug-09	15.47	15.63	15.27	15.27	924,400	15.27
28-Aug-09	15.70	15.88	15.53	15.61	1,102,100	15.61
27-Aug-09	15.79	15.89	15.45	15.53	1,220,000	15.53
26-Aug-09	15.86	15.99	15.55	15.71	890,500	15.71
25-Aug-09	15.78	16.01	15.69	15.98	1,336,400	15.98
24-Aug-09	15.80	15.98	15.74	15.88	1,093,900	15.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices