Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
20/02/2018 70.22p 71.22p 70.22p 70.30p 0
19/02/2018 70.88p 71.57p 69.85p 70.55p 0
16/02/2018 70.88p 72.65p 70.88p 71.35p 1267
15/02/2018 70.25p 70.45p 70.00p 70.45p 38
14/02/2018 71.53p 71.53p 70.47p 70.47p 250
13/02/2018 71.28p 71.28p 70.72p 70.72p 140
12/02/2018 70.72p 71.90p 70.72p 71.45p 1075
09/02/2018 73.47p 73.47p 70.50p 70.50p 194
08/02/2018 75.85p 75.85p 74.05p 74.45p 182
07/02/2018 74.43p 75.80p 74.43p 75.35p 7341
06/02/2018 73.78p 74.75p 73.65p 73.72p 5174
05/02/2018 75.88p 75.93p 75.65p 75.93p 82
02/02/2018 79.15p 79.15p 76.82p 76.82p 19
01/02/2018 77.82p 79.70p 77.82p 79.70p 9
31/01/2018 77.30p 78.10p 77.30p 78.10p 3
30/01/2018 78.68p 79.55p 77.05p 77.05p 1926
29/01/2018 78.72p 79.18p 78.32p 79.18p 252
26/01/2018 78.32p 79.18p 78.32p 79.18p 40
25/01/2018 78.90p 78.90p 78.15p 78.82p 1683
24/01/2018 79.13p 79.17p 78.90p 79.15p 5029
23/01/2018 79.28p 79.45p 79.28p 79.43p 32
22/01/2018 79.10p 79.43p 79.10p 79.40p 1000
19/01/2018 79.80p 79.90p 79.25p 79.90p 1246
18/01/2018 79.72p 80.05p 79.78p 79.78p 0
17/01/2018 79.18p 80.10p 79.18p 80.05p 283
16/01/2018 79.82p 79.82p 79.55p 79.63p 50
15/01/2018 79.85p 80.20p 79.68p 79.68p 201
12/01/2018 79.85p 80.08p 79.65p 80.05p 2081
11/01/2018 79.25p 79.25p 30.74p 79.07p 0
10/01/2018 79.75p 79.75p 78.50p 78.50p 2
09/01/2018 80.25p 80.25p 79.50p 79.65p 4
08/01/2018 77.75p 80.15p 77.75p 79.78p 1027
05/01/2018 75.50p 76.60p 75.50p 76.28p 153
04/01/2018 74.35p 75.63p 74.35p 75.63p 10264
03/01/2018 74.45p 75.05p 74.45p 74.75p 3235
02/01/2018 73.95p 74.85p 73.95p 74.57p 1504
29/12/2017 74.63p 74.75p 74.57p 74.71p 0
28/12/2017 74.47p 74.75p 74.47p 74.57p 832
27/12/2017 74.71p 75.47p 74.53p 74.65p 1203
22/12/2017 74.50p 74.53p 74.45p 74.53p 0
21/12/2017 75.45p 75.45p 74.45p 74.45p 6123
20/12/2017 75.33p 76.05p 74.70p 76.05p 2928
19/12/2017 75.53p 76.05p 75.05p 75.88p 2186
18/12/2017 75.83p 76.40p 75.11p 75.56p 5055
15/12/2017 76.36p 76.36p 75.80p 75.95p 905
14/12/2017 77.28p 77.28p 76.25p 76.75p 10296
13/12/2017 78.81p 78.81p 77.35p 77.68p 6330
12/12/2017 80.68p 80.68p 78.55p 79.10p 4479
11/12/2017 80.68p 80.93p 30.74p 80.85p 5991
08/12/2017 79.47p 80.90p 79.47p 80.85p 1727
07/12/2017 78.05p 79.90p 78.05p 79.38p 10425
06/12/2017 77.81p 78.45p 77.53p 77.63p 4116
05/12/2017 77.83p 78.40p 77.53p 77.88p 4418
04/12/2017 78.81p 78.81p 77.47p 78.05p 2901
01/12/2017 77.73p 78.97p 76.15p 77.68p 6733
30/11/2017 76.38p 77.80p 75.95p 76.75p 2101
29/11/2017 76.55p 77.30p 76.50p 76.55p 4675
28/11/2017 75.78p 77.05p 75.78p 76.75p 2245
27/11/2017 74.73p 76.43p 74.73p 76.40p 5835
24/11/2017 76.61p 76.61p 74.18p 74.18p 3170
23/11/2017 77.41p 77.41p 76.35p 77.28p 4864
22/11/2017 77.54p 78.22p 77.15p 77.55p 2320
21/11/2017 77.03p 77.63p 76.97p 77.63p 4857
20/11/2017 75.40p 77.25p 75.40p 77.03p 2765
17/11/2017 75.45p 75.63p 74.53p 75.60p 7281
16/11/2017 74.58p 75.45p 74.58p 75.25p 7035
15/11/2017 75.27p 75.27p 74.00p 75.00p 8146
14/11/2017 73.40p 76.00p 73.40p 75.50p 20596
13/11/2017 72.25p 74.40p 72.00p 74.40p 24766
10/11/2017 72.21p 73.50p 72.05p 73.05p 11828
09/11/2017 77.53p 77.53p 71.95p 71.95p 10754
08/11/2017 78.40p 78.40p 77.25p 77.25p 10545
07/11/2017 78.75p 78.75p 78.25p 78.57p 2122
06/11/2017 78.78p 78.97p 78.55p 78.68p 3974
03/11/2017 77.95p 79.30p 77.90p 79.00p 7676
02/11/2017 79.07p 79.07p 77.90p 78.28p 13889
01/11/2017 77.97p 79.70p 77.97p 79.00p 3521
31/10/2017 78.21p 78.28p 77.93p 78.28p 2078
30/10/2017 78.25p 78.25p 77.93p 78.18p 1091
27/10/2017 78.50p 79.15p 78.18p 78.50p 11176
26/10/2017 77.95p 78.88p 77.60p 78.88p 8896
25/10/2017 77.99p 78.30p 77.63p 77.63p 6082
24/10/2017 77.72p 78.05p 77.30p 77.50p 9609
23/10/2017 77.54p 78.07p 77.35p 77.73p 3946
20/10/2017 77.22p 77.95p 76.93p 77.47p 7897
19/10/2017 78.81p 78.81p 76.99p 77.18p 1439
18/10/2017 78.83p 79.22p 78.45p 78.50p 7190
17/10/2017 78.97p 79.00p 78.49p 78.83p 2450
16/10/2017 79.10p 79.10p 78.50p 78.88p 4252
13/10/2017 80.40p 81.24p 78.32p 79.38p 2961
12/10/2017 78.78p 80.28p 78.68p 80.28p 12816
11/10/2017 78.47p 79.18p 78.15p 78.85p 6187
10/10/2017 78.95p 79.15p 78.15p 78.15p 2146
09/10/2017 79.33p 79.31p 78.40p 79.15p 1937
06/10/2017 79.46p 80.25p 78.40p 78.40p 2089
05/10/2017 77.93p 79.21p 77.75p 79.21p 47174
04/10/2017 77.61p 78.41p 76.95p 77.75p 10915
03/10/2017 76.43p 77.65p 75.93p 77.65p 484
02/10/2017 75.71p 76.50p 75.45p 75.93p 2080
29/09/2017 75.31p 76.03p 74.56p 75.45p 5987
28/09/2017 75.36p 75.55p 74.71p 74.71p 7564
27/09/2017 75.36p 76.06p 75.25p 75.25p 9199
26/09/2017 75.82p 76.03p 75.47p 75.47p 3751
25/09/2017 74.31p 76.03p 74.31p 76.03p 6075
22/09/2017 74.33p 74.33p 74.23p 74.33p 1144
21/09/2017 74.23p 74.87p 74.23p 74.23p 6028
20/09/2017 73.60p 74.68p 73.46p 74.68p 5106
19/09/2017 73.46p 74.09p 73.05p 73.46p 89081
18/09/2017 73.05p 73.63p 73.05p 73.05p 5656
15/09/2017 73.63p 74.44p 73.63p 73.63p 26646
14/09/2017 73.78p 74.60p 73.73p 73.78p 6483
13/09/2017 72.83p 73.73p 72.81p 73.73p 19672
12/09/2017 73.65p 74.44p 72.81p 72.81p 6357
11/09/2017 73.53p 74.19p 73.21p 73.53p 3599
08/09/2017 73.21p 74.10p 73.21p 73.21p 1292
07/09/2017 73.45p 73.45p 73.35p 73.45p 2699
06/09/2017 72.43p 73.35p 72.17p 73.35p 6118
05/09/2017 72.17p 73.00p 72.03p 72.17p 5088
04/09/2017 72.15p 72.96p 71.67p 72.15p 1495
01/09/2017 72.36p 73.00p 72.05p 72.36p 2754
31/08/2017 71.18p 72.05p 70.95p 72.05p 2499
30/08/2017 70.13p 70.95p 69.97p 70.95p 6029
29/08/2017 70.03p 71.04p 69.28p 69.97p 9823
25/08/2017 71.04p 71.51p 71.04p 71.04p 4325
24/08/2017 71.51p 72.00p 70.60p 71.51p 13641
23/08/2017 71.40p 72.10p 71.35p 71.35p 5410
22/08/2017 70.83p 71.73p 70.83p 71.73p 16488
21/08/2017 71.18p 71.97p 71.18p 71.18p 1651
18/08/2017 71.58p 72.25p 70.60p 71.31p 3255
17/08/2017 71.38p 71.54p 71.38p 71.38p 6214
16/08/2017 71.97p 71.65p 71.54p 71.54p 5281
15/08/2017 71.65p 71.65p 71.14p 71.65p 0
14/08/2017 70.65p 71.36p 70.53p 71.35p 7265
11/08/2017 71.25p 71.38p 70.53p 70.53p 4931
10/08/2017 72.18p 72.18p 70.68p 71.38p 2671
09/08/2017 72.05p 72.64p 72.05p 72.05p 2989
08/08/2017 73.15p 73.57p 71.95p 72.40p 5953
07/08/2017 72.90p 73.54p 70.47p 71.95p 3368
04/08/2017 73.00p 73.40p 73.00p 73.00p 2190
03/08/2017 73.40p 73.63p 73.40p 73.40p 4132
02/08/2017 73.63p 74.11p 73.25p 73.63p 3588
01/08/2017 74.25p 74.47p 73.25p 73.25p 617
31/07/2017 74.07p 74.22p 72.90p 74.07p 2984
28/07/2017 73.83p 74.52p 72.90p 72.90p 1371
27/07/2017 73.45p 75.07p 73.45p 74.31p 4113
26/07/2017 70.31p 73.45p 70.31p 73.45p 7344
25/07/2017 70.61p 70.61p 70.42p 70.61p 2278
24/07/2017 70.42p 70.55p 69.95p 70.42p 1117
21/07/2017 70.33p 70.78p 70.33p 70.33p 3260
20/07/2017 69.77p 70.78p 69.77p 70.78p 7719
19/07/2017 69.90p 69.93p 69.90p 69.90p 1348
18/07/2017 69.23p 69.93p 68.80p 69.93p 6409
17/07/2017 67.50p 68.80p 67.88p 68.80p 2321
14/07/2017 66.97p 67.88p 66.75p 67.88p 2700
13/07/2017 66.75p 67.10p 66.38p 66.75p 9799
12/07/2017 66.13p 66.81p 66.13p 66.81p 9869
11/07/2017 66.75p 67.45p 66.63p 66.75p 11717
10/07/2017 67.21p 68.26p 66.63p 66.63p 7097
07/07/2017 66.75p 66.75p 66.35p 66.75p 17946
06/07/2017 67.21p 67.21p 66.35p 66.35p 15296
05/07/2017 66.38p 67.07p 66.38p 66.38p 3017
04/07/2017 67.21p 67.18p 66.40p 66.40p 4266
03/07/2017 67.25p 67.90p 66.39p 67.18p 2089
30/06/2017 66.31p 67.85p 66.31p 67.15p 3231
29/06/2017 67.90p 68.40p 65.60p 66.47p 6247
28/06/2017 69.55p 70.36p 67.90p 67.90p 6872
27/06/2017 71.89p 71.64p 69.65p 69.65p 6365
26/06/2017 72.15p 72.98p 71.13p 71.13p 7829
23/06/2017 71.28p 72.70p 70.42p 72.10p 8536
22/06/2017 70.13p 70.99p 70.13p 70.42p 0
21/06/2017 70.43p 71.15p 70.05p 70.78p 0
20/06/2017 70.85p 71.68p 70.26p 70.93p 0
19/06/2017 71.56p 71.56p 70.80p 71.56p 0
16/06/2017 70.80p 71.30p 70.51p 70.80p 18135
15/06/2017 71.61p 71.61p 70.00p 70.82p 10311
14/06/2017 70.00p 71.40p 70.00p 70.85p 13880
13/06/2017 70.33p 70.33p 69.65p 70.33p 9894
12/06/2017 72.45p 72.45p 69.94p 70.21p 11208
09/06/2017 71.83p 72.50p 71.15p 71.83p 9677
08/06/2017 70.88p 71.72p 70.88p 71.10p 8381
07/06/2017 71.25p 71.30p 70.75p 71.25p 6287
06/06/2017 70.48p 71.45p 69.78p 70.48p 17023
05/06/2017 70.50p 70.80p 69.93p 70.50p 4352
02/06/2017 70.20p 70.63p 69.90p 70.20p 20448
01/06/2017 68.90p 70.25p 68.90p 69.85p 29404
31/05/2017 69.06p 69.06p 68.40p 69.06p 15653
30/05/2017 68.52p 69.25p 68.05p 69.25p 5862
26/05/2017 69.00p 69.20p 68.44p 69.07p 1548
25/05/2017 69.04p 69.04p 68.66p 68.75p 891
24/05/2017 68.95p 69.07p 68.15p 68.95p 8210
23/05/2017 68.85p 69.00p 68.10p 68.71p 6045
22/05/2017 68.78p 68.78p 67.68p 67.96p 10340
19/05/2017 67.46p 68.25p 67.46p 67.46p 8729
18/05/2017 68.21p 68.21p 67.18p 67.95p 10950
17/05/2017 69.83p 69.83p 68.25p 68.25p 15774
16/05/2017 70.00p 70.00p 69.15p 69.33p 4796
15/05/2017 70.32p 70.32p 69.57p 69.57p 2207
12/05/2017 70.11p 70.30p 69.53p 70.11p 4496
11/05/2017 70.51p 70.60p 69.50p 69.50p 4944
10/05/2017 70.31p 70.82p 70.18p 70.31p 13077

*Close Price adjusted for both dividends and splits