PIRELLI & C. Historical Share Prices | PC.MI | IT0000072725

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	0.42	0.43	0.41	0.43	75,027,200	0.43
23-Nov-09	0.41	0.42	0.41	0.42	26,860,800	0.42
20-Nov-09	0.41	0.41	0.40	0.41	45,510,600	0.41
19-Nov-09	0.42	0.42	0.40	0.40	39,182,500	0.40
18-Nov-09	0.42	0.43	0.42	0.42	34,312,300	0.42
17-Nov-09	0.42	0.42	0.42	0.42	37,049,700	0.42
16-Nov-09	0.42	0.43	0.42	0.43	45,146,200	0.43
13-Nov-09	0.41	0.42	0.41	0.42	54,714,400	0.42
11-Nov-09	0.40	0.40	0.40	0.40	39,055,500	0.40
10-Nov-09	0.41	0.41	0.40	0.40	49,681,800	0.40
9-Nov-09	0.41	0.41	0.41	0.41	30,367,700	0.41
6-Nov-09	0.41	0.41	0.40	0.41	75,021,200	0.41
5-Nov-09	0.39	0.42	0.38	0.41	95,226,900	0.41
4-Nov-09	0.39	0.40	0.38	0.40	46,110,600	0.40
3-Nov-09	0.38	0.38	0.37	0.38	42,599,000	0.38
2-Nov-09	0.38	0.40	0.38	0.39	47,470,200	0.39
30-Oct-09	0.41	0.41	0.38	0.38	71,951,200	0.38
29-Oct-09	0.38	0.40	0.37	0.40	75,402,100	0.40
28-Oct-09	0.40	0.40	0.37	0.38	66,339,800	0.38
27-Oct-09	0.39	0.40	0.39	0.40	67,374,000	0.40
26-Oct-09	0.41	0.41	0.39	0.39	43,152,000	0.39
23-Oct-09	0.42	0.42	0.41	0.41	60,444,000	0.41
22-Oct-09	0.41	0.41	0.41	0.41	43,233,200	0.41
21-Oct-09	0.42	0.42	0.41	0.42	53,867,300	0.42
20-Oct-09	0.43	0.43	0.42	0.42	39,253,000	0.42
19-Oct-09	0.42	0.43	0.41	0.43	45,802,300	0.43
16-Oct-09	0.43	0.44	0.42	0.42	77,124,600	0.42
15-Oct-09	0.43	0.44	0.43	0.43	98,559,900	0.43
14-Oct-09	0.41	0.42	0.41	0.42	82,552,500	0.42
13-Oct-09	0.41	0.42	0.40	0.40	60,478,200	0.40
12-Oct-09	0.40	0.42	0.40	0.41	81,330,800	0.41
9-Oct-09	0.39	0.40	0.39	0.40	60,196,500	0.40
8-Oct-09	0.39	0.40	0.38	0.39	76,871,700	0.39
7-Oct-09	0.38	0.38	0.38	0.38	66,687,200	0.38
6-Oct-09	0.37	0.38	0.37	0.38	47,393,500	0.38
5-Oct-09	0.36	0.37	0.35	0.37	47,753,700	0.37
2-Oct-09	0.36	0.36	0.35	0.35	40,743,300	0.35
1-Oct-09	0.37	0.37	0.36	0.36	51,861,800	0.36
30-Sep-09	0.37	0.37	0.36	0.37	30,056,500	0.37
29-Sep-09	0.38	0.38	0.37	0.37	40,255,300	0.37
28-Sep-09	0.36	0.38	0.35	0.37	60,402,200	0.37
25-Sep-09	0.36	0.37	0.36	0.36	39,684,600	0.36
24-Sep-09	0.36	0.37	0.36	0.36	56,265,600	0.36
23-Sep-09	0.37	0.38	0.37	0.37	33,410,600	0.37
22-Sep-09	0.37	0.38	0.37	0.37	34,089,100	0.37
21-Sep-09	0.38	0.38	0.37	0.37	37,451,700	0.37
18-Sep-09	0.38	0.38	0.37	0.38	48,687,800	0.38
17-Sep-09	0.39	0.39	0.38	0.38	79,409,100	0.38
16-Sep-09	0.38	0.39	0.38	0.38	66,260,100	0.38
15-Sep-09	0.37	0.38	0.36	0.37	74,692,300	0.37
14-Sep-09	0.35	0.37	0.35	0.36	49,577,600	0.36
11-Sep-09	0.35	0.36	0.35	0.36	52,707,500	0.36
10-Sep-09	0.35	0.35	0.34	0.35	68,220,000	0.35
9-Sep-09	0.33	0.35	0.33	0.34	74,964,600	0.34
8-Sep-09	0.32	0.33	0.32	0.33	30,546,500	0.33
7-Sep-09	0.32	0.32	0.32	0.32	18,802,100	0.32
4-Sep-09	0.31	0.32	0.31	0.32	33,865,500	0.32
3-Sep-09	0.31	0.32	0.31	0.31	34,234,300	0.31
2-Sep-09	0.32	0.32	0.30	0.31	60,095,700	0.31
1-Sep-09	0.34	0.34	0.32	0.32	33,879,400	0.32
31-Aug-09	0.34	0.34	0.33	0.33	17,201,700	0.33
28-Aug-09	0.33	0.34	0.33	0.34	22,817,200	0.34
27-Aug-09	0.34	0.34	0.33	0.33	23,712,700	0.33
26-Aug-09	0.34	0.35	0.34	0.34	40,437,000	0.34
25-Aug-09	0.33	0.34	0.33	0.34	36,904,400	0.34
24-Aug-09	0.33	0.34	0.33	0.33	32,504,300	0.33
* 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