Telecom Italia S.p.A. RNC Recent Share Price (LSE:0GA3)

LSE:0GA3 - Telecom Italia SpA Telecom Italia S.p.A. RNC
Sector: Communication Services, Industry: Integrated Telecommunication Services

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Jun 2014	EUR	0.7645	0.7645	0.7508	0.7508	0.7508	-0.028 (-3.56%)	260,223
13 Jun 2014	EUR	0.782	0.782	0.7745	0.7785	0.7785	-0.012 (-1.53%)	2,521,152
12 Jun 2014	EUR	0.7815	0.7906	0.7815	0.7906	0.7906	+0.01 (+1.29%)	2,586,501
11 Jun 2014	EUR	0.7698	0.7805	0.7672	0.7805	0.7805	+0.013 (+1.65%)	336,584
10 Jun 2014	EUR	0.7681	0.774	0.764	0.7678	0.7678	-0.004 (-0.48%)	776,255
9 Jun 2014	EUR	0.765	0.7785	0.762	0.7715	0.7715	+0.009 (+1.11%)	111,835
6 Jun 2014	EUR	0.7395	0.7665	0.7395	0.763	0.763	+0.035 (+4.88%)	1,559,567
5 Jun 2014	EUR	0.7285	0.7385	0.7275	0.7275	0.7275	+0.001 (+0.14%)	783,917
4 Jun 2014	EUR	0.7205	0.727	0.7205	0.7265	0.7265	+0.011 (+1.61%)	573,626
3 Jun 2014	EUR	0.7163	0.7235	0.7115	0.715	0.715	+0.005 (+0.70%)	880,658
2 Jun 2014	EUR	0.7078	0.711	0.7055	0.71	0.71	+0.004 (+0.57%)	70,962
30 May 2014	EUR	0.7079	0.7079	0.7004	0.706	0.706	+0.002 (+0.33%)	8,736,766
29 May 2014	EUR	0.702	0.7041	0.702	0.7037	0.7037	+0.011 (+1.66%)	3,000,000
28 May 2014	EUR	0.6955	0.6955	0.6895	0.6922	0.6922	+0.022 (+3.30%)	1,874,729
27 May 2014	EUR	0.6715	0.6715	0.6675	0.6701	0.6701	+0.04 (+6.37%)	4,770,795
23 May 2014	EUR	0.6351	0.6351	0.63	0.63	0.63	-0.01 (-1.55%)	14,137
22 May 2014	EUR	0.6431	0.6435	0.6399	0.6399	0.6399	-0.002 (-0.33%)	2,299,532
21 May 2014	EUR	0.647	0.647	0.6395	0.642	0.642	-0.006 (-1.00%)	1,057,290
20 May 2014	EUR	0.6528	0.662	0.6485	0.6485	0.6485	-0.002 (-0.31%)	2,312,111
19 May 2014	EUR	0.6505	0.6505	0.6434	0.6505	0.6505	-0.009 (-1.38%)	809,311
16 May 2014	EUR	0.66	0.6665	0.6525	0.6596	0.6596	-0.018 (-2.61%)	247,980
15 May 2014	EUR	0.6853	0.6875	0.665	0.6773	0.6773	-0.005 (-0.79%)	724,816
14 May 2014	EUR	0.6823	0.684	0.6795	0.6827	0.6827	-0.002 (-0.35%)	3,618,291
13 May 2014	EUR	0.7	0.7	0.679	0.6851	0.6851	-0.037 (-5.08%)	8,465,260
12 May 2014	EUR	0.725	0.725	0.7155	0.7218	0.7218	-0.006 (-0.89%)	159,285
9 May 2014	EUR	0.719	0.7285	0.7145	0.7283	0.7283	+0.009 (+1.25%)	2,902,147
8 May 2014	EUR	0.714	0.7285	0.714	0.7193	0.7193	+0.011 (+1.52%)	1,828,368
7 May 2014	EUR	0.7068	0.717	0.703	0.7085	0.7085	-0.011 (-1.53%)	432,668
6 May 2014	EUR	0.7186	0.722	0.7115	0.7195	0.7195	+0.006 (+0.90%)	1,787,769
5 May 2014	EUR	0.7131	0.7131	0.7035	0.7131	0.7131	-0.004 (-0.61%)	75,265

Unicorn Response |