Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
20/09/2019 105.80p 107.20p 104.75p 104.75p 0
19/09/2019 104.20p 105.95p 103.60p 105.95p 0
18/09/2019 103.05p 104.30p 103.05p 104.25p 25888
17/09/2019 101.85p 102.90p 101.85p 102.75p 2648
16/09/2019 101.57p 102.30p 101.57p 101.63p 1128
13/09/2019 103.85p 105.10p 101.88p 101.88p 0
12/09/2019 103.07p 104.04p 103.07p 103.60p 900
11/09/2019 101.35p 103.05p 101.20p 102.35p 0
10/09/2019 104.85p 104.85p 100.70p 101.20p 24008
09/09/2019 105.95p 107.35p 103.40p 103.40p 0
06/09/2019 106.65p 108.20p 105.15p 105.15p 0
05/09/2019 109.35p 109.35p 106.05p 106.05p 6058
04/09/2019 109.95p 111.50p 108.95p 108.95p 0
03/09/2019 109.35p 110.90p 108.35p 109.60p 0
02/09/2019 108.55p 109.60p 108.55p 109.60p 1600
30/08/2019 107.95p 109.35p 107.20p 107.30p 0
29/08/2019 106.85p 107.70p 106.85p 107.20p 674
28/08/2019 107.40p 107.40p 105.95p 105.95p 233
27/08/2019 107.10p 107.10p 106.80p 107.10p 0
23/08/2019 109.75p 109.75p 106.80p 106.80p 3545
22/08/2019 109.45p 110.90p 108.95p 109.45p 0
21/08/2019 108.55p 110.05p 108.30p 108.95p 0
20/08/2019 107.95p 109.40p 107.30p 108.30p 0
19/08/2019 106.75p 108.45p 106.75p 108.45p 222
16/08/2019 104.30p 106.25p 104.30p 105.85p 1477
15/08/2019 106.10p 103.85p 103.85p 103.85p 0
14/08/2019 106.10p 106.20p 103.85p 103.85p 0
13/08/2019 105.85p 107.35p 104.10p 105.20p 0
12/08/2019 107.35p 108.00p 106.55p 106.55p 103
09/08/2019 106.95p 107.70p 106.95p 107.45p 4
08/08/2019 106.60p 107.70p 106.60p 107.20p 12028
07/08/2019 105.07p 106.50p 104.18p 106.15p 0
06/08/2019 103.85p 105.15p 103.85p 105.15p 385
05/08/2019 103.65p 106.05p 102.65p 103.75p 0
02/08/2019 106.70p 108.30p 105.90p 105.90p 5883
01/08/2019 104.93p 107.25p 104.93p 107.25p 7525
31/07/2019 101.35p 104.55p 101.35p 104.55p 0
30/07/2019 102.85p 102.85p 100.80p 101.38p 111
29/07/2019 101.68p 102.95p 101.68p 102.95p 10
26/07/2019 101.07p 102.78p 101.07p 101.57p 0
25/07/2019 101.90p 102.03p 101.82p 101.82p 0
24/07/2019 102.13p 103.20p 101.30p 101.97p 39055
23/07/2019 102.75p 102.75p 102.50p 102.50p 0
22/07/2019 101.35p 102.55p 101.30p 102.55p 841
19/07/2019 102.70p 103.82p 101.25p 101.25p 0
18/07/2019 101.55p 102.75p 101.55p 102.75p 0
17/07/2019 101.95p 102.03p 101.50p 102.03p 6208
16/07/2019 103.30p 103.30p 101.97p 101.97p 0
15/07/2019 102.60p 104.05p 102.60p 102.70p 0
12/07/2019 103.85p 104.00p 102.70p 102.70p 0
11/07/2019 102.82p 104.45p 102.82p 103.40p 129
10/07/2019 102.72p 103.50p 102.70p 103.50p 91
09/07/2019 103.40p 103.40p 102.80p 103.00p 12476
08/07/2019 102.82p 103.90p 102.82p 103.00p 820
05/07/2019 104.10p 105.50p 102.75p 102.75p 0
04/07/2019 106.00p 106.00p 103.80p 104.55p 983
03/07/2019 102.75p 105.60p 102.75p 105.25p 1329
02/07/2019 102.53p 102.95p 102.25p 102.80p 839
01/07/2019 103.95p 103.95p 101.60p 102.30p 5532
28/06/2019 100.93p 102.70p 100.93p 102.30p 9212
27/06/2019 101.75p 102.05p 101.25p 101.25p 1020
26/06/2019 101.57p 101.93p 100.80p 101.78p 0
25/06/2019 103.45p 103.45p 102.10p 102.80p 297
24/06/2019 103.25p 103.90p 102.80p 103.90p 12
21/06/2019 105.25p 105.25p 102.50p 103.20p 20684
20/06/2019 104.93p 105.85p 104.70p 104.70p 971
19/06/2019 107.05p 107.05p 103.85p 104.90p 119
18/06/2019 105.18p 107.20p 105.18p 106.80p 1302
17/06/2019 104.30p 105.40p 103.70p 105.35p 6130
14/06/2019 102.60p 104.60p 102.60p 103.95p 9412
13/06/2019 99.25p 102.62p 99.00p 102.03p 14297
12/06/2019 98.43p 99.82p 97.25p 99.47p 50274
11/06/2019 97.75p 99.70p 96.20p 99.05p 73432
10/06/2019 101.72p 101.72p 101.38p 101.38p 3000
07/06/2019 98.72p 101.90p 98.05p 100.65p 26275
06/06/2019 97.38p 99.00p 97.15p 97.40p 8724
05/06/2019 96.80p 97.55p 96.40p 97.50p 11825
04/06/2019 94.30p 96.45p 93.25p 96.45p 0
03/06/2019 92.32p 94.50p 92.32p 94.50p 954
31/05/2019 93.78p 93.78p 90.50p 91.72p 17080
30/05/2019 92.35p 93.95p 92.35p 93.63p 8588
29/05/2019 93.28p 94.00p 92.60p 92.82p 7949
28/05/2019 95.90p 95.90p 93.97p 94.53p 20715
24/05/2019 96.90p 98.30p 96.35p 96.35p 255
23/05/2019 97.30p 97.30p 96.40p 96.40p 145
22/05/2019 96.40p 97.43p 96.40p 97.43p 1534
21/05/2019 97.00p 97.00p 96.88p 97.00p 0
20/05/2019 96.60p 96.88p 96.35p 96.88p 1377
17/05/2019 97.55p 98.50p 96.50p 96.75p 95
16/05/2019 95.53p 97.05p 95.53p 96.53p 399
15/05/2019 93.85p 95.25p 93.85p 95.25p 251
14/05/2019 91.65p 93.18p 91.38p 93.18p 0
13/05/2019 91.15p 91.38p 91.15p 91.38p 250
10/05/2019 90.50p 91.55p 90.28p 91.55p 13560
09/05/2019 90.50p 91.70p 89.70p 90.07p 0
08/05/2019 89.15p 90.32p 88.18p 89.70p 0
07/05/2019 87.32p 90.14p 87.32p 89.15p 8120
03/05/2019 87.10p 87.97p 87.03p 87.97p 12000
02/05/2019 88.03p 88.95p 86.60p 86.60p 0
01/05/2019 87.38p 87.45p 87.38p 87.45p 0
30/04/2019 86.80p 87.45p 86.80p 87.45p 0
29/04/2019 85.60p 86.82p 85.53p 86.20p 0
26/04/2019 85.47p 86.65p 85.10p 85.65p 0
25/04/2019 86.05p 86.20p 85.10p 85.10p 0
24/04/2019 86.88p 86.88p 86.32p 86.32p 130
23/04/2019 86.85p 87.70p 85.93p 87.70p 0
18/04/2019 87.95p 89.43p 86.93p 86.93p 0
17/04/2019 90.75p 92.05p 88.15p 88.15p 0
16/04/2019 90.90p 91.97p 90.20p 91.13p 0
15/04/2019 90.68p 92.03p 90.15p 91.05p 0
12/04/2019 91.22p 91.22p 90.47p 90.47p 28
11/04/2019 91.22p 91.40p 91.15p 91.35p 368
10/04/2019 91.53p 91.60p 91.10p 91.60p 11512
09/04/2019 91.43p 91.93p 91.43p 91.93p 17
08/04/2019 91.93p 92.00p 91.25p 91.38p 112
05/04/2019 92.30p 92.75p 92.20p 92.20p 3
04/04/2019 92.40p 92.53p 92.15p 92.15p 5991
03/04/2019 91.65p 92.45p 91.45p 91.95p 694
02/04/2019 90.97p 91.25p 90.35p 90.97p 848
01/04/2019 89.93p 91.00p 89.93p 91.00p 577
29/03/2019 89.82p 89.82p 88.95p 88.95p 6489
28/03/2019 88.43p 89.55p 88.43p 88.90p 1616
27/03/2019 88.68p 88.68p 87.70p 88.45p 101
26/03/2019 88.47p 89.43p 87.80p 89.43p 1187
25/03/2019 88.75p 89.05p 88.50p 89.05p 731
22/03/2019 89.40p 89.72p 88.75p 89.72p 242
21/03/2019 88.35p 88.60p 88.35p 88.47p 30
20/03/2019 87.88p 89.90p 87.88p 88.95p 0
19/03/2019 86.72p 87.86p 86.72p 87.63p 10750
18/03/2019 85.40p 86.82p 85.40p 86.82p 20117
15/03/2019 86.28p 87.47p 83.93p 84.78p 0
14/03/2019 87.55p 87.55p 85.57p 85.57p 16437
13/03/2019 87.70p 88.88p 86.95p 86.95p 2470
12/03/2019 87.20p 87.95p 87.20p 87.95p 13
11/03/2019 86.90p 87.07p 86.90p 87.07p 18
08/03/2019 86.45p 86.60p 86.30p 86.45p 45
07/03/2019 86.70p 87.05p 86.65p 86.65p 22
06/03/2019 86.88p 87.00p 86.60p 86.88p 2
05/03/2019 86.97p 86.97p 86.18p 86.18p 14262
04/03/2019 87.82p 88.06p 87.15p 87.95p 2609
01/03/2019 86.70p 87.55p 86.70p 87.10p 9734
28/02/2019 85.68p 85.94p 85.20p 85.80p 13758
27/02/2019 86.43p 86.43p 85.80p 86.13p 9
26/02/2019 84.35p 86.15p 84.35p 85.85p 25200
25/02/2019 85.10p 85.47p 84.55p 84.55p 0
22/02/2019 85.20p 85.20p 84.57p 84.57p 35
21/02/2019 85.03p 85.05p 84.90p 84.90p 4
20/02/2019 84.72p 85.15p 84.40p 84.93p 58
19/02/2019 86.07p 86.07p 84.01p 84.30p 7061
18/02/2019 85.25p 86.45p 85.05p 86.22p 0
15/02/2019 84.90p 85.38p 84.10p 85.38p 11
14/02/2019 85.38p 85.50p 85.00p 85.22p 17
13/02/2019 84.97p 85.45p 84.97p 85.15p 31
12/02/2019 85.50p 86.15p 83.88p 83.88p 26619
11/02/2019 84.88p 85.25p 84.88p 85.10p 83
08/02/2019 84.85p 84.85p 84.40p 84.85p 42
07/02/2019 84.13p 85.07p 84.13p 85.07p 27
06/02/2019 84.13p 84.13p 83.80p 83.80p 18125
05/02/2019 82.13p 83.90p 82.13p 83.60p 68
04/02/2019 82.38p 82.38p 81.20p 81.75p 45
01/02/2019 80.55p 82.95p 80.55p 81.60p 85
31/01/2019 81.53p 82.63p 80.15p 80.15p 0
30/01/2019 81.97p 82.75p 81.05p 81.05p 4000
29/01/2019 79.70p 81.32p 79.70p 81.32p 2
28/01/2019 81.00p 81.00p 79.85p 79.85p 0
25/01/2019 80.50p 80.70p 80.45p 80.45p 18
24/01/2019 79.85p 79.85p 79.60p 79.60p 1234
23/01/2019 79.78p 80.90p 78.90p 79.80p 0
22/01/2019 80.25p 81.45p 79.78p 79.78p 2281
21/01/2019 80.45p 81.55p 79.70p 80.10p 0
18/01/2019 79.03p 80.63p 79.00p 80.63p 2
17/01/2019 77.40p 77.93p 77.10p 77.93p 0
16/01/2019 76.05p 77.68p 76.05p 77.68p 1047
15/01/2019 74.68p 75.78p 74.00p 75.55p 2096
14/01/2019 74.55p 75.63p 74.00p 74.00p 0
11/01/2019 75.90p 75.90p 75.60p 75.63p 43525
10/01/2019 74.18p 75.53p 73.90p 75.53p 0
09/01/2019 74.35p 74.38p 74.35p 74.38p 317
08/01/2019 73.95p 74.95p 73.80p 73.80p 0
07/01/2019 75.53p 75.53p 74.15p 74.25p 4947
04/01/2019 71.38p 74.75p 71.38p 73.78p 381
03/01/2019 70.88p 71.80p 69.95p 70.60p 0
02/01/2019 70.20p 70.78p 69.40p 70.78p 0
31/12/2018 70.10p 70.50p 70.10p 70.50p 0
28/12/2018 69.78p 71.25p 69.15p 70.50p 0
27/12/2018 70.55p 71.65p 69.15p 69.15p 0
24/12/2018 70.35p 71.65p 71.65p 71.65p 0
21/12/2018 70.35p 72.45p 70.35p 71.65p 17567
20/12/2018 69.47p 71.40p 68.85p 71.40p 43
19/12/2018 70.63p 70.95p 70.63p 70.65p 222
18/12/2018 70.03p 71.65p 70.03p 70.85p 100
17/12/2018 71.88p 72.72p 70.65p 70.65p 0
14/12/2018 72.93p 72.93p 71.75p 71.75p 7246
13/12/2018 74.13p 75.20p 73.78p 73.78p 0
12/12/2018 73.25p 74.10p 73.25p 74.10p 8000
11/12/2018 74.03p 74.03p 72.80p 72.80p 23283
10/12/2018 73.90p 73.90p 73.00p 73.00p 33384
07/12/2018 73.45p 74.22p 73.45p 74.22p 38242
06/12/2018 75.63p 75.63p 73.21p 73.30p 23530
05/12/2018 75.72p 77.63p 74.70p 77.63p 25826

*Close Price adjusted for both dividends and splits