Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
04/12/2018 75.32p 75.57p 74.90p 75.57p 2396
03/12/2018 76.93p 76.93p 75.00p 76.70p 43884
30/11/2018 78.20p 78.20p 75.57p 75.57p 56
29/11/2018 78.63p 78.63p 78.10p 78.35p 37
28/11/2018 79.25p 80.15p 77.80p 77.80p 0
27/11/2018 80.35p 80.35p 78.15p 79.05p 0
26/11/2018 79.75p 80.75p 79.03p 79.90p 0
23/11/2018 78.10p 78.90p 78.10p 78.72p 1028
22/11/2018 77.35p 78.75p 77.35p 77.93p 5233
21/11/2018 77.45p 77.45p 76.97p 76.97p 20
20/11/2018 80.95p 80.95p 77.50p 78.22p 30
19/11/2018 81.82p 81.82p 81.05p 81.68p 16049
16/11/2018 80.32p 81.40p 79.90p 80.65p 0
15/11/2018 82.07p 82.07p 79.70p 79.90p 2401
14/11/2018 81.78p 82.00p 81.25p 81.25p 13667
13/11/2018 82.15p 82.40p 81.55p 82.18p 4613
12/11/2018 83.22p 83.22p 81.85p 82.50p 2707
09/11/2018 82.78p 83.72p 82.78p 83.72p 54
08/11/2018 82.30p 83.85p 82.07p 82.07p 0
07/11/2018 87.40p 87.40p 80.90p 82.90p 80995
06/11/2018 87.47p 87.47p 86.20p 86.82p 714
05/11/2018 87.30p 88.43p 86.82p 86.82p 1290
02/11/2018 86.47p 87.10p 86.47p 86.82p 11
01/11/2018 83.80p 86.80p 83.80p 86.45p 399
31/10/2018 82.13p 84.90p 82.13p 83.78p 24
30/10/2018 81.90p 82.68p 81.90p 82.68p 85
29/10/2018 79.72p 81.45p 79.40p 81.22p 137
26/10/2018 80.30p 81.30p 78.05p 78.05p 0
25/10/2018 79.78p 81.55p 79.78p 80.50p 278
24/10/2018 80.57p 80.85p 80.57p 80.85p 14
23/10/2018 83.38p 84.47p 80.38p 80.38p 0
22/10/2018 82.78p 83.65p 82.78p 83.65p 3
19/10/2018 81.75p 82.53p 80.85p 82.53p 0
18/10/2018 82.13p 83.20p 81.80p 82.25p 358
17/10/2018 80.70p 81.75p 80.00p 81.75p 0
16/10/2018 79.35p 80.30p 79.35p 80.22p 358
15/10/2018 82.20p 82.20p 79.30p 80.28p 644
12/10/2018 80.05p 82.80p 80.05p 82.15p 440
11/10/2018 79.18p 80.40p 78.15p 79.93p 291209
10/10/2018 83.10p 83.10p 80.70p 80.97p 77
09/10/2018 82.45p 82.45p 81.25p 81.63p 75055
08/10/2018 85.93p 85.93p 82.80p 82.80p 21324
05/10/2018 88.95p 90.30p 84.88p 86.65p 30451
04/10/2018 91.07p 91.07p 89.25p 89.47p 1
03/10/2018 91.10p 91.53p 90.70p 91.53p 71
02/10/2018 91.18p 91.47p 91.00p 91.47p 5119
01/10/2018 90.22p 91.35p 90.22p 91.35p 32
28/09/2018 90.72p 90.72p 89.47p 90.13p 687
27/09/2018 92.53p 92.53p 90.39p 90.50p 29622
26/09/2018 93.25p 93.25p 91.35p 92.82p 1514
25/09/2018 92.10p 93.05p 92.10p 92.60p 300
24/09/2018 92.70p 92.70p 90.25p 91.38p 7182
21/09/2018 97.28p 97.65p 92.25p 94.18p 19891
20/09/2018 96.13p 97.25p 96.13p 96.45p 580
19/09/2018 93.95p 95.90p 93.06p 95.70p 3408
18/09/2018 91.57p 93.77p 91.57p 93.75p 517
17/09/2018 89.30p 90.80p 89.30p 90.80p 0
14/09/2018 89.72p 90.25p 89.43p 89.43p 19
13/09/2018 88.90p 89.85p 88.90p 89.85p 72
12/09/2018 88.63p 89.35p 88.63p 88.63p 21
11/09/2018 88.95p 90.15p 88.95p 88.97p 0
10/09/2018 87.90p 89.53p 87.90p 89.53p 1
07/09/2018 89.82p 89.82p 87.57p 87.57p 400
06/09/2018 90.05p 90.05p 89.75p 89.95p 72
05/09/2018 92.45p 92.50p 89.70p 89.70p 6102
04/09/2018 92.75p 93.45p 92.38p 92.38p 155
03/09/2018 93.18p 93.45p 92.63p 92.63p 94
31/08/2018 93.43p 94.18p 93.18p 94.18p 0
30/08/2018 92.90p 93.55p 92.82p 93.55p 3
29/08/2018 91.32p 92.80p 91.32p 92.38p 60
28/08/2018 91.22p 91.38p 89.97p 91.22p 0
24/08/2018 92.30p 92.30p 91.35p 91.38p 579
23/08/2018 91.65p 92.43p 91.65p 92.43p 696
22/08/2018 93.97p 93.97p 91.40p 91.95p 390
21/08/2018 92.93p 94.00p 92.93p 94.00p 209
20/08/2018 87.88p 93.30p 87.60p 91.38p 11017
17/08/2018 86.70p 86.93p 86.60p 86.93p 36
16/08/2018 87.68p 88.32p 86.15p 86.95p 4846
15/08/2018 87.38p 88.32p 87.38p 88.32p 0
14/08/2018 87.38p 88.45p 87.00p 88.32p 0
13/08/2018 87.18p 87.18p 86.45p 87.00p 2394
10/08/2018 87.03p 87.70p 87.03p 87.55p 320
09/08/2018 87.88p 89.10p 86.95p 87.90p 0
08/08/2018 88.35p 88.35p 87.75p 88.07p 70194
07/08/2018 87.68p 88.25p 87.28p 88.20p 15
06/08/2018 86.65p 87.75p 86.65p 87.65p 8041
03/08/2018 83.75p 87.63p 82.13p 86.68p 0
02/08/2018 92.00p 93.20p 85.50p 85.50p 5910
01/08/2018 92.55p 93.32p 92.55p 93.10p 2345
31/07/2018 92.53p 93.70p 90.72p 91.70p 0
30/07/2018 92.80p 93.40p 92.75p 92.78p 5
27/07/2018 92.50p 94.00p 92.50p 93.38p 216
26/07/2018 94.22p 95.60p 92.15p 92.55p 0
25/07/2018 94.10p 94.10p 93.80p 93.88p 241
24/07/2018 94.63p 95.95p 94.22p 94.22p 3810
23/07/2018 97.07p 97.07p 94.90p 94.90p 784
20/07/2018 95.88p 96.75p 95.88p 96.60p 7
19/07/2018 95.57p 97.05p 94.05p 96.07p 0
18/07/2018 96.90p 97.32p 95.88p 95.88p 0
17/07/2018 97.53p 97.60p 95.35p 96.30p 0
16/07/2018 96.80p 97.85p 96.50p 97.18p 0
13/07/2018 98.00p 98.07p 97.30p 97.60p 34
12/07/2018 96.63p 98.65p 96.53p 98.65p 0
11/07/2018 96.13p 96.68p 95.80p 96.68p 280
10/07/2018 95.57p 95.70p 95.32p 95.68p 0
09/07/2018 96.30p 97.63p 94.38p 95.32p 0
06/07/2018 95.82p 97.47p 95.43p 96.35p 0
05/07/2018 96.97p 98.47p 94.82p 95.85p 0
04/07/2018 97.20p 98.63p 96.45p 96.57p 0
03/07/2018 96.40p 96.57p 96.43p 96.45p 0
02/07/2018 97.57p 97.57p 96.57p 96.57p 24
29/06/2018 97.55p 97.75p 96.95p 96.95p 305
28/06/2018 97.63p 97.63p 96.53p 96.53p 104
27/06/2018 95.88p 98.00p 95.88p 96.63p 8325
26/06/2018 95.38p 96.00p 95.38p 96.00p 26
25/06/2018 96.22p 96.22p 94.60p 95.25p 651
22/06/2018 92.10p 95.60p 92.10p 95.60p 3746
21/06/2018 89.65p 89.90p 89.50p 89.50p 720
20/06/2018 92.25p 92.25p 89.35p 89.35p 791
19/06/2018 92.07p 92.07p 90.63p 90.63p 33
18/06/2018 93.63p 94.97p 91.75p 92.65p 49
15/06/2018 93.60p 93.60p 93.13p 93.35p 75588
14/06/2018 92.70p 93.35p 92.70p 92.70p 4334
13/06/2018 91.18p 92.93p 91.18p 92.47p 5202
12/06/2018 89.45p 91.10p 89.45p 91.10p 19449
11/06/2018 88.88p 90.20p 87.07p 88.97p 0
08/06/2018 88.15p 88.15p 86.90p 87.85p 20396
07/06/2018 88.60p 89.08p 88.40p 88.40p 5769
06/06/2018 88.05p 88.15p 87.70p 88.15p 65928
05/06/2018 87.85p 88.15p 87.32p 87.53p 13869
04/06/2018 86.18p 87.25p 86.18p 86.80p 22326
01/06/2018 82.85p 86.00p 82.85p 85.55p 18899
31/05/2018 84.60p 84.90p 82.30p 82.43p 5737
30/05/2018 81.03p 83.80p 81.03p 83.80p 0
29/05/2018 83.28p 84.30p 81.10p 81.78p 0
25/05/2018 81.80p 84.00p 81.80p 83.55p 415
24/05/2018 80.90p 82.13p 80.63p 82.13p 0
23/05/2018 81.97p 81.97p 80.63p 80.63p 4793
22/05/2018 81.45p 81.68p 81.45p 81.55p 45347
21/05/2018 81.53p 81.53p 80.88p 80.88p 16164
18/05/2018 82.55p 82.55p 81.30p 81.30p 20
17/05/2018 81.15p 82.60p 81.15p 82.22p 1626
16/05/2018 81.20p 81.60p 81.00p 81.00p 985
15/05/2018 80.90p 81.40p 80.90p 81.13p 1903
14/05/2018 80.40p 81.32p 80.40p 81.32p 3300
11/05/2018 81.63p 82.70p 79.85p 79.85p 0
10/05/2018 80.20p 81.55p 80.20p 81.20p 1569
09/05/2018 78.68p 80.15p 78.68p 80.13p 2913
08/05/2018 79.28p 79.25p 77.57p 78.18p 59
04/05/2018 78.03p 78.85p 78.03p 78.22p 182
03/05/2018 78.70p 78.70p 77.97p 77.97p 9672
02/05/2018 78.47p 79.27p 78.45p 78.45p 11741
01/05/2018 78.10p 78.10p 77.65p 77.65p 0
30/04/2018 78.70p 78.70p 77.65p 77.65p 295
27/04/2018 77.78p 78.41p 77.78p 78.15p 2472
26/04/2018 76.78p 78.08p 76.78p 78.00p 1124
25/04/2018 77.95p 77.95p 77.00p 77.82p 1480
24/04/2018 76.75p 78.10p 76.75p 77.90p 3483
23/04/2018 75.22p 75.70p 75.22p 75.70p 7
20/04/2018 74.60p 75.09p 74.60p 74.82p 425
19/04/2018 77.93p 77.93p 75.05p 75.38p 223
18/04/2018 75.63p 77.65p 75.63p 77.25p 124
17/04/2018 75.38p 75.38p 74.65p 75.22p 3472
16/04/2018 72.80p 75.60p 72.80p 74.97p 499
13/04/2018 73.72p 74.85p 73.05p 73.05p 0
12/04/2018 72.10p 73.28p 72.35p 73.28p 0
11/04/2018 73.40p 73.40p 72.05p 72.35p 7923
10/04/2018 72.93p 72.95p 72.43p 72.43p 280
09/04/2018 74.25p 74.25p 72.60p 73.20p 27
06/04/2018 72.50p 74.13p 72.50p 74.13p 127
05/04/2018 72.10p 72.35p 72.05p 72.05p 40
04/04/2018 72.57p 72.57p 71.55p 71.65p 374
03/04/2018 73.03p 73.72p 72.03p 72.03p 0
29/03/2018 73.35p 73.03p 72.40p 72.93p 0
28/03/2018 72.45p 72.90p 72.40p 72.40p 8918
27/03/2018 70.57p 72.28p 70.72p 72.28p 0
26/03/2018 72.00p 72.30p 70.72p 70.72p 0
23/03/2018 72.30p 72.30p 71.28p 71.28p 1413
22/03/2018 72.55p 72.38p 72.25p 72.25p 610
21/03/2018 72.38p 72.60p 72.38p 72.38p 5
20/03/2018 72.05p 73.25p 71.75p 71.75p 59292
19/03/2018 72.15p 72.40p 71.70p 71.70p 726
16/03/2018 73.35p 73.35p 72.25p 72.25p 9
15/03/2018 72.85p 73.95p 72.18p 72.90p 968
14/03/2018 74.15p 74.15p 72.80p 73.15p 24
13/03/2018 73.85p 75.72p 73.68p 74.13p 1712
12/03/2018 74.60p 74.67p 73.68p 73.68p 1390
09/03/2018 73.63p 75.10p 73.55p 75.10p 3002
08/03/2018 71.38p 73.50p 71.38p 73.20p 6476
07/03/2018 68.82p 70.65p 68.82p 70.65p 11870
06/03/2018 67.57p 68.30p 67.57p 67.85p 58
05/03/2018 65.15p 67.45p 65.15p 67.20p 8875
02/03/2018 66.10p 67.05p 66.10p 66.22p 0
01/03/2018 66.97p 67.82p 66.55p 66.55p 0
28/02/2018 68.45p 69.10p 67.30p 67.30p 0
27/02/2018 69.38p 70.28p 69.05p 69.10p 0
26/02/2018 70.03p 70.03p 69.05p 69.05p 60
23/02/2018 69.40p 69.75p 69.40p 69.75p 397
22/02/2018 69.40p 69.90p 69.30p 69.50p 103
21/02/2018 69.68p 69.90p 69.32p 69.32p 2165

*Close Price adjusted for both dividends and splits