Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
09/05/2017 69.86p 70.45p 69.47p 69.86p 12402
08/05/2017 69.73p 69.73p 68.93p 69.38p 14111
05/05/2017 69.21p 69.50p 69.00p 69.21p 3433
04/05/2017 69.43p 69.90p 69.23p 69.43p 3617
03/05/2017 70.88p 70.88p 69.20p 69.31p 13051
02/05/2017 69.21p 70.90p 69.03p 70.81p 10624
28/04/2017 67.55p 68.80p 67.55p 68.33p 11320
27/04/2017 66.31p 67.57p 66.31p 67.15p 2826
26/04/2017 66.21p 67.10p 66.21p 66.23p 10196
25/04/2017 67.05p 67.05p 66.07p 66.35p 5914
24/04/2017 66.53p 67.15p 66.45p 66.55p 3526
21/04/2017 66.43p 66.43p 65.32p 65.71p 3803
20/04/2017 64.13p 66.21p 64.13p 66.21p 3541
19/04/2017 64.20p 65.03p 64.15p 64.81p 3911
18/04/2017 64.90p 64.90p 64.00p 64.15p 6328
13/04/2017 65.83p 65.83p 65.00p 65.53p 4241
12/04/2017 66.03p 66.40p 65.83p 66.03p 2644
11/04/2017 66.05p 66.15p 65.40p 66.15p 2718
10/04/2017 65.05p 65.95p 64.97p 65.71p 19344
07/04/2017 64.48p 65.00p 64.20p 64.48p 5238
06/04/2017 64.21p 64.83p 63.80p 64.83p 10187
05/04/2017 63.65p 64.06p 63.65p 63.65p 1260
04/04/2017 64.11p 64.11p 63.58p 64.11p 986
03/04/2017 63.73p 64.10p 63.70p 63.73p 872
31/03/2017 63.35p 63.80p 63.15p 63.35p 13843
30/03/2017 62.67p 63.60p 62.67p 63.60p 4429
29/03/2017 62.85p 62.95p 62.50p 62.85p 12549
28/03/2017 63.03p 63.15p 62.60p 63.03p 29140
27/03/2017 62.76p 62.85p 62.30p 62.76p 6303
24/03/2017 63.05p 63.25p 62.60p 63.05p 14193
23/03/2017 61.96p 63.00p 61.96p 62.81p 15058
22/03/2017 61.55p 62.01p 61.33p 61.55p 2530
21/03/2017 63.05p 63.05p 62.20p 62.42p 12549
20/03/2017 61.60p 63.50p 61.60p 62.45p 7647
17/03/2017 61.18p 61.80p 60.95p 61.18p 18579
16/03/2017 60.80p 61.50p 60.80p 61.35p 5991
15/03/2017 59.83p 60.70p 59.83p 60.60p 3252
14/03/2017 59.23p 60.05p 59.23p 60.03p 17374
13/03/2017 59.90p 59.90p 58.63p 58.63p 5564
10/03/2017 59.58p 59.95p 59.28p 59.58p 17802
09/03/2017 59.26p 59.65p 59.26p 59.26p 8007
08/03/2017 60.33p 60.33p 59.21p 59.58p 2705
07/03/2017 59.62p 60.49p 59.62p 59.85p 5252
06/03/2017 59.63p 60.00p 59.40p 59.63p 7646
03/03/2017 59.68p 60.00p 59.55p 59.68p 2626
02/03/2017 60.06p 60.19p 59.81p 60.06p 13689
01/03/2017 59.90p 60.57p 59.80p 60.47p 11679
28/02/2017 58.88p 59.91p 58.88p 59.71p 10776
27/02/2017 58.81p 59.17p 58.75p 58.81p 5826
24/02/2017 58.73p 58.90p 57.97p 58.55p 12760
23/02/2017 58.76p 58.88p 58.46p 58.76p 9612
22/02/2017 57.83p 58.85p 57.83p 58.47p 11311
21/02/2017 57.65p 57.67p 57.25p 57.65p 13312
20/02/2017 57.01p 57.73p 57.01p 57.73p 18538
17/02/2017 57.81p 57.81p 56.82p 57.03p 6414
16/02/2017 58.12p 58.70p 57.28p 57.28p 6977
15/02/2017 57.85p 58.60p 57.85p 58.42p 12461
14/02/2017 57.01p 57.79p 56.95p 57.01p 8121
13/02/2017 57.05p 57.05p 56.75p 57.05p 8750
10/02/2017 56.69p 57.04p 56.69p 56.69p 3835
09/02/2017 57.08p 57.08p 56.47p 56.47p 13869
08/02/2017 56.60p 57.00p 56.17p 56.60p 6729
07/02/2017 57.15p 57.15p 56.20p 57.15p 3423
06/02/2017 58.23p 58.23p 56.65p 57.03p 1342
03/02/2017 58.26p 58.26p 57.58p 57.58p 4021
02/02/2017 56.45p 58.46p 56.45p 58.28p 3152
01/02/2017 55.13p 56.48p 55.13p 56.40p 5246
31/01/2017 55.53p 55.53p 55.25p 55.53p 14751
30/01/2017 55.75p 56.15p 55.50p 55.75p 3361
27/01/2017 55.28p 55.84p 55.28p 55.58p 30662
26/01/2017 54.68p 55.65p 54.68p 55.26p 1440
25/01/2017 55.38p 55.38p 54.55p 54.55p 3006
24/01/2017 56.18p 56.18p 53.85p 54.85p 9205
23/01/2017 56.21p 56.40p 55.95p 56.21p 2777
20/01/2017 56.93p 56.93p 56.00p 56.23p 14136
19/01/2017 57.08p 57.08p 56.80p 57.08p 6601
18/01/2017 56.88p 57.47p 56.88p 57.47p 7008
17/01/2017 56.95p 57.55p 56.86p 56.90p 4183
16/01/2017 57.65p 57.65p 56.80p 57.65p 5942
13/01/2017 57.08p 57.65p 56.95p 57.08p 3581
12/01/2017 56.87p 57.65p 56.87p 57.31p 2554
11/01/2017 57.60p 57.60p 56.55p 56.73p 4715
10/01/2017 57.62p 57.65p 57.10p 57.62p 2180
09/01/2017 58.35p 58.35p 57.05p 57.05p 4776
06/01/2017 57.76p 58.42p 57.76p 58.35p 2454
05/01/2017 57.68p 57.95p 57.53p 57.68p 7662
04/01/2017 57.63p 57.80p 57.63p 57.63p 2855
03/01/2017 57.83p 57.83p 57.21p 57.21p 18033
30/12/2016 56.07p 56.15p 56.07p 56.07p 2086
29/12/2016 56.00p 56.30p 56.00p 56.00p 495
28/12/2016 56.12p 56.20p 56.09p 56.12p 628
23/12/2016 55.15p 55.81p 55.15p 55.81p 787
22/12/2016 56.26p 56.38p 55.85p 56.26p 1505
21/12/2016 55.31p 56.55p 55.15p 56.55p 6824
20/12/2016 54.02p 55.40p 54.02p 55.40p 5609
19/12/2016 53.23p 53.93p 53.23p 53.92p 4169
16/12/2016 53.13p 53.30p 52.60p 53.13p 15541
15/12/2016 52.03p 53.26p 52.03p 53.26p 1094
14/12/2016 52.03p 52.55p 51.51p 52.55p 7773
13/12/2016 52.76p 53.00p 51.80p 52.00p 17045
12/12/2016 52.26p 52.66p 51.84p 52.26p 2193
09/12/2016 51.90p 52.74p 51.70p 52.00p 5711
08/12/2016 51.96p 52.15p 51.85p 51.96p 1484
07/12/2016 52.33p 52.33p 51.65p 51.81p 15817
06/12/2016 51.43p 52.15p 51.43p 52.15p 3001
05/12/2016 50.95p 51.50p 50.95p 51.40p 1409
02/12/2016 51.95p 51.95p 50.88p 50.88p 3391
01/12/2016 51.10p 51.35p 51.10p 51.10p 3113
30/11/2016 51.32p 51.32p 50.90p 51.32p 3694
29/11/2016 51.90p 51.90p 50.69p 51.13p 1788
28/11/2016 51.88p 52.00p 51.78p 51.88p 357
25/11/2016 51.94p 52.21p 51.94p 51.94p 274
24/11/2016 51.54p 52.10p 51.54p 51.54p 2310
23/11/2016 52.00p 52.00p 51.17p 51.45p 14302
22/11/2016 51.72p 51.83p 51.70p 51.72p 156
21/11/2016 52.12p 52.51p 51.63p 52.12p 1300
18/11/2016 52.05p 52.45p 51.85p 52.05p 8340
17/11/2016 52.08p 52.09p 51.58p 52.08p 10743
16/11/2016 51.00p 52.13p 51.00p 52.13p 27850
15/11/2016 51.01p 51.40p 50.90p 51.01p 15869
14/11/2016 51.60p 51.60p 50.65p 50.95p 11208
11/11/2016 51.67p 51.67p 50.15p 51.33p 12075
10/11/2016 54.58p 54.58p 50.75p 51.00p 27769
09/11/2016 52.35p 54.65p 52.35p 54.13p 4839
08/11/2016 53.71p 53.71p 52.95p 52.95p 2867
07/11/2016 53.65p 53.86p 53.50p 53.65p 2349
04/11/2016 53.92p 53.92p 53.35p 53.71p 7854
03/11/2016 54.10p 54.14p 53.95p 54.10p 7957
02/11/2016 54.40p 54.50p 53.73p 53.73p 36494
01/11/2016 56.28p 56.28p 54.55p 54.95p 5888
31/10/2016 56.68p 56.68p 56.00p 56.68p 7084
28/10/2016 56.53p 57.95p 56.53p 57.18p 4621
27/10/2016 56.06p 57.00p 56.06p 56.73p 4886
26/10/2016 55.08p 56.25p 55.08p 55.81p 5481
25/10/2016 56.31p 56.53p 54.95p 55.05p 14256
24/10/2016 56.90p 57.05p 56.15p 56.23p 7748
21/10/2016 57.08p 57.15p 56.83p 57.08p 3551
20/10/2016 57.55p 57.55p 56.75p 56.88p 13016
19/10/2016 57.97p 57.97p 57.05p 57.23p 13537
18/10/2016 57.48p 58.05p 57.48p 57.48p 3494
17/10/2016 57.72p 57.72p 57.03p 57.03p 5795
14/10/2016 57.83p 57.93p 57.15p 57.81p 2971
13/10/2016 58.08p 58.08p 57.35p 57.35p 3527
12/10/2016 58.42p 58.55p 57.85p 58.42p 32650
11/10/2016 58.63p 58.63p 57.95p 58.03p 7035
10/10/2016 58.40p 58.50p 58.24p 58.40p 1342
07/10/2016 59.55p 59.55p 58.15p 58.31p 1410
06/10/2016 58.58p 59.55p 58.30p 59.38p 3248
05/10/2016 58.78p 58.78p 58.40p 58.78p 4602
04/10/2016 58.65p 58.90p 58.00p 58.58p 1869
03/10/2016 57.53p 58.70p 57.53p 58.33p 3452
30/09/2016 57.60p 57.60p 57.16p 57.45p 9138
29/09/2016 57.63p 57.85p 57.48p 57.63p 2429
28/09/2016 57.77p 57.85p 57.34p 57.77p 2425
27/09/2016 57.94p 57.94p 56.90p 57.15p 13902
26/09/2016 58.68p 58.68p 57.65p 57.90p 1818
23/09/2016 58.56p 59.15p 58.55p 58.56p 5546
22/09/2016 58.05p 58.90p 58.05p 58.90p 500
21/09/2016 57.81p 58.25p 57.75p 57.81p 9363
20/09/2016 56.73p 58.10p 56.73p 58.03p 11644
19/09/2016 56.85p 57.00p 56.55p 56.85p 4357
16/09/2016 55.10p 56.95p 54.50p 56.15p 3318
15/09/2016 55.42p 55.42p 53.70p 55.23p 3304
14/09/2016 55.00p 55.55p 55.00p 55.00p 23950
13/09/2016 55.31p 55.65p 54.90p 55.31p 2218
12/09/2016 56.55p 56.55p 54.90p 55.33p 4719
09/09/2016 57.33p 57.33p 56.85p 57.33p 2375
08/09/2016 58.05p 58.05p 57.13p 57.33p 3368
07/09/2016 57.43p 58.26p 57.43p 58.26p 7024
06/09/2016 57.47p 57.90p 57.30p 57.47p 8770
05/09/2016 57.83p 57.83p 57.35p 57.83p 743
02/09/2016 57.40p 57.80p 57.08p 57.40p 2130
01/09/2016 58.26p 58.35p 57.25p 57.45p 2546
31/08/2016 59.10p 59.10p 57.67p 57.85p 12209
30/08/2016 57.08p 58.88p 57.08p 58.38p 28350
26/08/2016 56.65p 57.08p 56.25p 56.65p 20698
25/08/2016 57.49p 57.49p 56.15p 56.63p 2667
24/08/2016 57.63p 57.63p 57.13p 57.63p 3915
23/08/2016 57.42p 58.60p 57.42p 57.95p 3974
22/08/2016 56.63p 57.05p 56.17p 56.63p 5252
19/08/2016 58.08p 58.08p 56.65p 56.76p 3533
18/08/2016 58.26p 58.50p 57.85p 58.26p 20268
17/08/2016 58.28p 58.45p 57.30p 58.10p 6915
16/08/2016 58.83p 60.00p 58.20p 58.83p 26253
15/08/2016 60.60p 60.60p 60.31p 60.60p 0
12/08/2016 61.96p 62.20p 60.35p 60.47p 25970
11/08/2016 61.05p 62.35p 61.05p 61.78p 27620
10/08/2016 60.65p 61.40p 60.65p 61.15p 25745
09/08/2016 59.42p 60.70p 59.42p 60.33p 42591
08/08/2016 59.85p 59.88p 59.40p 59.88p 20764
05/08/2016 57.58p 60.00p 57.33p 59.50p 10551
04/08/2016 56.43p 57.90p 56.43p 57.42p 16723
03/08/2016 56.07p 56.35p 55.95p 56.07p 15826
02/08/2016 55.97p 56.61p 55.78p 56.03p 7280
01/08/2016 56.80p 57.17p 56.05p 56.80p 12047
29/07/2016 57.03p 57.03p 55.90p 56.23p 31081
28/07/2016 57.35p 57.38p 56.83p 57.35p 7293
27/07/2016 58.15p 58.15p 56.70p 57.33p 2019
26/07/2016 57.88p 58.20p 57.88p 57.88p 2124
25/07/2016 57.47p 57.88p 56.85p 57.47p 3149

*Close Price adjusted for both dividends and splits