Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
22/07/2016 57.32p 57.32p 56.95p 57.32p 1324
21/07/2016 57.65p 57.65p 57.05p 57.65p 637
20/07/2016 57.50p 58.53p 57.33p 57.45p 16108
19/07/2016 56.78p 57.45p 56.78p 57.40p 1349
18/07/2016 55.44p 56.90p 55.44p 56.65p 1501
15/07/2016 55.90p 55.90p 54.90p 55.21p 1913
14/07/2016 55.97p 56.28p 55.63p 55.88p 4979
13/07/2016 55.72p 55.95p 55.38p 55.72p 529
12/07/2016 55.67p 56.40p 55.67p 55.67p 5793
11/07/2016 55.54p 55.87p 55.15p 55.54p 3944
08/07/2016 54.22p 55.15p 54.22p 55.15p 1594
07/07/2016 53.54p 54.45p 53.54p 54.35p 28734
06/07/2016 55.13p 55.55p 53.28p 53.73p 9124
05/07/2016 56.71p 56.71p 54.75p 55.35p 969
04/07/2016 56.78p 56.85p 56.42p 56.63p 2927
01/07/2016 54.97p 56.66p 54.97p 55.97p 19981
30/06/2016 54.85p 55.40p 53.70p 54.90p 9697
29/06/2016 52.38p 55.10p 52.38p 54.78p 32860
28/06/2016 50.82p 52.57p 50.82p 52.18p 9639
27/06/2016 53.20p 53.20p 50.03p 50.10p 3735
24/06/2016 52.78p 53.22p 51.90p 51.90p 1492
23/06/2016 54.85p 55.40p 54.67p 54.78p 1572
22/06/2016 53.83p 55.15p 53.83p 54.83p 4717
21/06/2016 53.72p 54.35p 53.42p 54.35p 1334
20/06/2016 53.83p 54.10p 53.50p 53.83p 8899
17/06/2016 52.50p 53.55p 52.50p 52.76p 40888
16/06/2016 52.85p 52.85p 51.84p 52.08p 15699
15/06/2016 52.90p 53.47p 52.90p 53.45p 7429
14/06/2016 53.05p 53.44p 52.70p 52.95p 4328
13/06/2016 54.23p 54.23p 53.35p 53.60p 952
10/06/2016 55.40p 55.70p 54.65p 55.10p 10367
09/06/2016 55.68p 55.85p 55.28p 55.71p 25186
08/06/2016 55.73p 55.73p 54.80p 54.95p 35182
07/06/2016 55.40p 55.95p 55.25p 55.40p 6431
06/06/2016 56.03p 56.03p 55.00p 55.23p 7043
03/06/2016 55.60p 56.55p 55.60p 56.05p 12396
02/06/2016 55.58p 55.92p 55.35p 55.58p 17900
01/06/2016 54.18p 55.65p 54.18p 55.40p 5271
31/05/2016 53.90p 54.55p 53.90p 54.55p 32115
27/05/2016 53.58p 54.15p 53.58p 54.15p 3364
26/05/2016 52.80p 53.92p 52.80p 53.92p 2314
25/05/2016 53.30p 53.30p 52.85p 53.30p 20757
24/05/2016 53.44p 53.44p 53.30p 53.44p 20741
23/05/2016 52.21p 53.98p 52.21p 53.08p 25356
20/05/2016 52.40p 53.03p 52.30p 53.03p 47381
19/05/2016 51.63p 52.50p 51.33p 52.21p 10063
18/05/2016 51.77p 51.77p 51.00p 51.00p 41334
17/05/2016 52.18p 52.18p 51.91p 52.18p 25291
16/05/2016 52.60p 52.84p 51.88p 51.88p 8202
13/05/2016 52.40p 52.85p 52.03p 52.40p 3081
12/05/2016 52.35p 52.61p 52.35p 52.35p 16715
11/05/2016 52.42p 52.53p 51.84p 51.97p 12518
10/05/2016 51.85p 52.50p 51.85p 51.97p 8985
09/05/2016 52.08p 52.88p 51.62p 52.88p 1870
06/05/2016 51.35p 51.99p 51.35p 51.95p 14703
05/05/2016 51.42p 51.88p 51.15p 51.47p 1594
04/05/2016 51.13p 51.90p 50.90p 51.73p 2336
03/05/2016 50.90p 50.96p 50.90p 50.90p 754
29/04/2016 50.85p 51.25p 50.85p 50.85p 4543
28/04/2016 50.40p 51.63p 50.40p 51.40p 32605
27/04/2016 50.65p 51.28p 50.37p 50.83p 1221
26/04/2016 50.85p 51.20p 50.29p 50.81p 16138
25/04/2016 50.85p 51.05p 50.47p 50.85p 19627
22/04/2016 51.70p 51.70p 50.47p 51.08p 1727
21/04/2016 51.15p 52.05p 51.15p 51.71p 2099
20/04/2016 51.25p 51.40p 50.92p 51.40p 13974
19/04/2016 50.95p 52.13p 50.90p 51.63p 7606
18/04/2016 50.76p 51.47p 50.44p 50.90p 20724
15/04/2016 51.53p 51.58p 50.42p 50.90p 18013
14/04/2016 51.60p 51.90p 50.94p 51.58p 4168
13/04/2016 52.00p 52.00p 51.35p 51.35p 4568
12/04/2016 52.12p 52.12p 51.65p 52.12p 14014
11/04/2016 52.38p 52.55p 51.81p 51.81p 4226
08/04/2016 53.60p 53.60p 52.05p 52.28p 18523
07/04/2016 52.05p 53.58p 52.05p 52.60p 8082
06/04/2016 52.00p 52.00p 51.10p 51.40p 11024
05/04/2016 51.88p 52.30p 51.12p 51.73p 11230
04/04/2016 51.62p 52.10p 51.20p 51.62p 6622
01/04/2016 50.76p 53.72p 50.76p 51.21p 50254
31/03/2016 49.76p 51.28p 49.76p 50.92p 25956
30/03/2016 48.50p 50.67p 48.50p 50.10p 65111
29/03/2016 45.42p 45.90p 45.10p 45.42p 3912
24/03/2016 45.71p 45.78p 45.25p 45.71p 1555
23/03/2016 45.17p 45.85p 45.17p 45.78p 1072
22/03/2016 45.81p 45.81p 45.09p 45.24p 9481
21/03/2016 45.75p 45.75p 45.60p 45.75p 906
18/03/2016 44.94p 45.65p 44.68p 45.51p 5814
17/03/2016 45.38p 45.72p 44.42p 44.79p 5018
16/03/2016 45.72p 45.72p 45.53p 45.72p 2324
15/03/2016 45.92p 45.98p 45.66p 45.92p 1240
14/03/2016 45.76p 46.67p 45.40p 46.29p 6298
11/03/2016 46.07p 46.46p 45.31p 45.40p 7976
10/03/2016 46.72p 46.72p 45.65p 46.30p 16203
09/03/2016 48.19p 48.77p 45.82p 46.29p 30765
08/03/2016 47.94p 48.48p 47.92p 48.38p 28918
07/03/2016 48.12p 48.42p 47.90p 48.12p 11840
04/03/2016 47.81p 48.35p 47.69p 48.31p 5445
03/03/2016 48.54p 48.54p 46.93p 47.49p 14231
02/03/2016 49.51p 49.51p 47.86p 47.76p 7845
01/03/2016 48.28p 49.35p 48.28p 49.35p 42403
29/02/2016 48.59p 48.64p 48.08p 48.38p 13987
26/02/2016 49.02p 49.21p 48.26p 48.48p 356690
25/02/2016 48.46p 48.99p 48.29p 48.46p 5564
24/02/2016 47.24p 48.92p 47.24p 48.29p 10996
23/02/2016 47.97p 48.07p 47.51p 47.51p 1804
22/02/2016 46.97p 48.43p 46.97p 48.12p 1942
19/02/2016 46.74p 46.94p 46.22p 46.74p 3171
18/02/2016 46.31p 47.04p 46.24p 46.78p 8137
17/02/2016 45.60p 46.24p 45.60p 46.12p 4554
16/02/2016 46.12p 46.12p 45.37p 45.59p 2957
15/02/2016 44.20p 46.07p 43.94p 45.63p 7747
12/02/2016 44.22p 44.25p 43.54p 43.49p 30532
11/02/2016 43.75p 44.28p 43.47p 43.97p 9157
10/02/2016 43.44p 44.47p 43.44p 44.13p 3599
09/02/2016 42.08p 43.33p 42.08p 43.22p 6574
08/02/2016 44.95p 44.95p 42.73p 42.85p 8554
05/02/2016 46.93p 46.94p 44.69p 44.85p 1976
04/02/2016 47.31p 47.87p 46.63p 46.94p 8552
03/02/2016 48.61p 48.95p 46.81p 47.03p 4521
02/02/2016 48.89p 49.42p 48.35p 48.87p 5643
01/02/2016 48.78p 49.25p 48.42p 48.84p 10409
29/01/2016 46.76p 48.50p 46.59p 48.42p 9197
28/01/2016 47.78p 47.83p 46.63p 47.22p 3599
27/01/2016 47.13p 47.68p 47.13p 47.19p 2684
26/01/2016 44.96p 47.62p 44.96p 46.74p 2941
25/01/2016 44.58p 45.64p 44.58p 45.49p 2023
22/01/2016 43.00p 44.70p 43.00p 44.47p 32001
21/01/2016 42.71p 43.28p 42.23p 43.28p 13770
20/01/2016 42.74p 43.42p 42.70p 42.90p 12142
19/01/2016 45.33p 45.33p 42.65p 43.42p 5296
18/01/2016 44.76p 44.99p 43.89p 44.75p 5590
15/01/2016 46.62p 46.62p 44.71p 44.99p 29235
14/01/2016 47.03p 47.03p 46.11p 46.40p 5642
13/01/2016 48.38p 48.38p 46.81p 47.22p 3187
12/01/2016 47.30p 48.15p 47.30p 48.15p 3655
11/01/2016 48.53p 48.53p 46.72p 47.92p 3652
08/01/2016 48.78p 49.62p 48.55p 48.72p 15234
07/01/2016 48.65p 48.67p 47.97p 48.06p 8094
06/01/2016 48.94p 48.97p 48.10p 48.78p 15318
05/01/2016 48.03p 49.09p 47.91p 48.74p 6445
04/01/2016 48.31p 48.45p 47.37p 47.99p 3196
31/12/2015 48.45p 48.45p 47.92p 48.45p 0
30/12/2015 47.92p 48.45p 47.81p 47.92p 2179
29/12/2015 48.29p 48.47p 47.22p 48.29p 13129
24/12/2015 47.22p 47.40p 46.60p 47.22p 0
23/12/2015 46.93p 47.46p 46.70p 47.06p 6486
22/12/2015 47.56p 47.56p 46.78p 47.26p 11178
21/12/2015 48.72p 48.86p 47.33p 47.58p 3666
18/12/2015 48.26p 48.84p 47.97p 48.26p 3684
17/12/2015 48.08p 48.56p 47.64p 48.21p 6724
16/12/2015 49.08p 49.08p 47.90p 48.26p 3890
15/12/2015 48.53p 49.06p 48.13p 49.06p 5878
14/12/2015 48.72p 48.72p 47.67p 48.13p 11944
11/12/2015 48.21p 48.86p 47.97p 48.44p 2323
10/12/2015 48.93p 48.93p 47.92p 48.28p 5607
09/12/2015 48.87p 49.18p 48.65p 48.99p 6062
08/12/2015 49.15p 49.15p 48.46p 48.93p 4532
07/12/2015 49.13p 49.53p 49.09p 49.13p 10351
04/12/2015 49.94p 49.94p 48.87p 49.08p 8669
03/12/2015 50.56p 50.56p 49.71p 49.92p 41537
02/12/2015 50.45p 51.17p 49.88p 50.45p 4947
01/12/2015 48.66p 51.13p 48.66p 49.88p 16874
30/11/2015 49.27p 49.27p 47.83p 48.19p 8979
27/11/2015 48.58p 49.53p 48.58p 49.17p 14951
26/11/2015 48.06p 48.63p 48.06p 48.22p 6346
25/11/2015 47.94p 48.38p 47.89p 47.94p 20562
24/11/2015 47.97p 48.01p 47.33p 47.44p 2873
23/11/2015 47.79p 48.34p 47.25p 47.93p 15980
20/11/2015 47.72p 47.72p 46.88p 47.65p 2861
19/11/2015 48.01p 48.30p 47.35p 48.01p 13208
18/11/2015 47.83p 48.08p 47.41p 47.90p 2077
17/11/2015 47.47p 48.33p 47.47p 47.57p 23978
16/11/2015 46.30p 47.08p 45.73p 47.08p 6500
13/11/2015 45.12p 47.50p 44.43p 46.77p 20274
12/11/2015 42.60p 45.46p 42.60p 45.13p 66961
11/11/2015 41.73p 42.22p 40.43p 41.76p 10743
10/11/2015 41.75p 41.97p 41.15p 41.55p 21780
09/11/2015 41.88p 42.22p 41.44p 41.89p 7945
06/11/2015 41.19p 42.08p 41.19p 41.74p 17902
05/11/2015 41.92p 42.26p 40.96p 41.38p 10711
04/11/2015 41.72p 42.26p 41.53p 42.26p 18932
03/11/2015 41.53p 41.78p 41.53p 41.53p 26452
02/11/2015 40.54p 41.60p 40.54p 41.53p 965
30/10/2015 41.39p 41.40p 40.44p 40.88p 4647
29/10/2015 40.21p 41.42p 40.09p 41.32p 6210
28/10/2015 40.09p 40.39p 39.93p 40.09p 8432
27/10/2015 40.30p 40.71p 40.17p 40.44p 4118
26/10/2015 40.01p 40.53p 39.63p 40.50p 7807
23/10/2015 39.54p 40.08p 39.54p 40.08p 5485
22/10/2015 39.16p 39.69p 38.98p 39.69p 16216
21/10/2015 38.98p 39.30p 38.74p 38.98p 8818
20/10/2015 38.74p 39.33p 38.74p 38.83p 4493
19/10/2015 37.87p 38.88p 37.87p 38.72p 2488
16/10/2015 38.96p 38.96p 37.73p 37.73p 19991
15/10/2015 38.58p 38.92p 38.58p 38.60p 2548
14/10/2015 37.63p 38.38p 37.32p 38.15p 6627
13/10/2015 37.22p 37.76p 37.22p 37.75p 19460
12/10/2015 37.15p 37.32p 36.47p 37.03p 42637
09/10/2015 38.09p 38.27p 36.72p 37.24p 45489
08/10/2015 37.97p 38.13p 37.60p 37.97p 4867

*Close Price adjusted for both dividends and splits