Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
19/12/2014 33.35p 33.49p 33.17p 29.60p 100
18/12/2014 32.67p 33.40p 32.67p 29.60p 228
17/12/2014 32.49p 32.75p 32.49p 29.60p 8657
16/12/2014 32.13p 32.62p 32.13p 29.60p 6027
15/12/2014 32.33p 32.76p 32.08p 29.60p 10209
12/12/2014 32.69p 32.69p 32.57p 29.60p 263
11/12/2014 33.10p 33.10p 32.80p 29.60p 1284
10/12/2014 33.45p 33.77p 32.66p 29.60p 0
09/12/2014 33.74p 34.00p 33.30p 29.60p 1489
08/12/2014 33.92p 34.12p 33.69p 29.60p 131
05/12/2014 33.13p 33.99p 33.13p 29.60p 110
04/12/2014 33.35p 33.35p 33.23p 29.60p 9984
03/12/2014 33.08p 33.42p 33.08p 29.60p 993
02/12/2014 33.30p 33.45p 32.97p 29.60p 0
01/12/2014 33.00p 33.45p 32.99p 29.60p 13781
28/11/2014 32.78p 33.00p 32.67p 29.60p 13828
27/11/2014 32.19p 32.89p 32.19p 29.60p 10026
26/11/2014 32.40p 32.40p 31.75p 29.60p 42
25/11/2014 32.83p 32.83p 32.20p 29.60p 1893
24/11/2014 32.98p 32.98p 32.65p 29.60p 1918
21/11/2014 32.62p 33.07p 32.62p 29.60p 0
20/11/2014 32.88p 32.88p 32.37p 29.60p 675
19/11/2014 32.28p 33.05p 32.28p 29.60p 1589
18/11/2014 32.37p 32.42p 32.04p 29.60p 180
17/11/2014 31.42p 32.48p 31.24p 29.60p 2440
14/11/2014 30.70p 31.29p 30.70p 29.60p 856
13/11/2014 30.38p 30.66p 30.31p 29.60p 2842
12/11/2014 30.68p 30.75p 30.38p 29.60p 616
11/11/2014 30.40p 30.69p 30.40p 29.60p 2273
10/11/2014 30.75p 30.75p 29.98p 29.60p 118
07/11/2014 30.75p 30.97p 30.46p 29.60p 222
06/11/2014 30.77p 30.77p 30.50p 29.60p 0
05/11/2014 30.87p 30.95p 30.76p 29.60p 2415
04/11/2014 30.57p 30.96p 30.43p 29.60p 602
03/11/2014 30.92p 30.92p 30.69p 29.60p 523
31/10/2014 29.75p 30.84p 29.75p 29.60p 1084
30/10/2014 30.00p 30.00p 29.52p 29.60p 1375
29/10/2014 29.30p 29.88p 29.20p 29.60p 71954
28/10/2014 29.47p 29.54p 29.02p 29.60p 2726
27/10/2014 29.28p 29.52p 28.98p 29.60p 4257
24/10/2014 29.70p 29.80p 29.03p 29.60p 8880
23/10/2014 28.75p 29.91p 28.75p 29.60p 5097
22/10/2014 28.36p 28.55p 27.96p 29.60p 29378
21/10/2014 27.74p 28.21p 27.74p 29.60p 61155
20/10/2014 28.63p 28.63p 27.69p 29.60p 19365
17/10/2014 28.55p 28.55p 28.05p 29.60p 1076
16/10/2014 28.83p 28.83p 28.18p 29.60p 3989
15/10/2014 28.63p 28.99p 28.56p 29.60p 7997
14/10/2014 28.66p 28.76p 28.29p 29.60p 128834
13/10/2014 28.43p 28.60p 28.40p 29.60p 644
10/10/2014 29.35p 29.35p 28.80p 29.60p 17292
09/10/2014 29.75p 29.75p 29.07p 29.60p 47106
08/10/2014 29.73p 29.73p 29.53p 29.60p 6038
07/10/2014 29.71p 29.71p 29.36p 29.60p 907
06/10/2014 29.76p 29.80p 29.48p 29.60p 5898
03/10/2014 29.35p 29.78p 29.35p 29.60p 1869
02/10/2014 29.67p 29.67p 29.44p 29.60p 830
01/10/2014 29.85p 29.90p 29.58p 29.60p 1345
30/09/2014 29.36p 29.72p 29.36p 29.60p 16318
29/09/2014 29.44p 29.57p 29.31p 29.60p 2903
26/09/2014 29.57p 29.65p 29.44p 29.60p 888
25/09/2014 29.70p 29.70p 29.52p 29.60p 1036
24/09/2014 29.74p 29.90p 29.38p 29.60p 1773
23/09/2014 29.85p 29.85p 29.27p 29.60p 7094
22/09/2014 30.48p 30.48p 29.85p 29.60p 223
19/09/2014 30.75p 30.75p 30.30p 29.60p 2745
18/09/2014 30.84p 30.94p 30.66p 29.60p 556
17/09/2014 30.74p 30.88p 30.57p 29.60p 99
16/09/2014 30.75p 30.97p 30.48p 29.60p 0
15/09/2014 30.67p 30.89p 30.47p 29.60p 357
12/09/2014 30.75p 31.00p 30.64p 29.60p 3823
11/09/2014 30.83p 30.96p 30.66p 29.60p 1108
10/09/2014 30.78p 30.93p 30.73p 29.60p 2851
09/09/2014 30.97p 31.02p 30.62p 29.60p 146
08/09/2014 30.75p 30.85p 30.75p 29.60p 153
05/09/2014 30.55p 30.91p 30.55p 29.60p 187
04/09/2014 30.27p 30.47p 30.20p 29.60p 665
03/09/2014 30.15p 30.30p 29.99p 29.60p 1970
02/09/2014 29.98p 30.03p 29.91p 29.60p 1300
01/09/2014 29.94p 30.03p 29.94p 29.60p 1421
29/08/2014 30.65p 30.65p 29.87p 29.60p 71
28/08/2014 30.38p 30.74p 30.36p 29.60p 123
27/08/2014 30.33p 30.49p 30.13p 29.60p 1909
26/08/2014 30.44p 30.44p 29.82p 29.60p 3222
22/08/2014 30.42p 30.72p 30.12p 29.60p 2311
21/08/2014 30.82p 30.82p 30.38p 29.60p 707
20/08/2014 30.20p 30.79p 30.20p 29.60p 2060
19/08/2014 30.23p 30.23p 29.99p 29.60p 335
18/08/2014 29.42p 30.28p 29.42p 29.60p 1623
15/08/2014 29.62p 29.62p 29.25p 29.60p 0
14/08/2014 29.09p 29.65p 29.09p 29.60p 1107
13/08/2014 29.08p 29.29p 28.92p 29.60p 1468
12/08/2014 28.97p 29.10p 28.76p 29.60p 7807
11/08/2014 29.16p 29.16p 29.09p 29.60p 48808
08/08/2014 27.95p 29.26p 27.95p 29.60p 1872
07/08/2014 28.96p 28.96p 28.64p 29.60p 0
06/08/2014 28.76p 28.76p 28.53p 29.60p 17933
05/08/2014 28.81p 28.95p 28.66p 29.60p 12061
04/08/2014 29.57p 29.57p 28.53p 29.60p 62032
01/08/2014 29.90p 29.90p 29.16p 29.60p 90855
31/07/2014 30.15p 30.15p 29.72p 29.60p 226
30/07/2014 29.58p 30.09p 29.55p 29.60p 1229
29/07/2014 29.98p 29.98p 29.65p 29.60p 1583
28/07/2014 30.40p 30.40p 29.74p 29.60p 612
25/07/2014 30.58p 30.60p 29.60p 29.60p 0
24/07/2014 30.48p 30.60p 30.26p 29.60p 919
23/07/2014 30.37p 30.50p 30.27p 29.60p 516
22/07/2014 30.67p 30.78p 30.64p 29.60p 2407
21/07/2014 30.98p 31.04p 30.66p 29.60p 583
18/07/2014 30.69p 31.00p 30.69p 29.60p 1735
17/07/2014 31.14p 31.19p 31.00p 29.60p 953
16/07/2014 30.90p 31.13p 30.90p 29.60p 9075
15/07/2014 31.04p 31.04p 30.74p 29.60p 871
14/07/2014 31.15p 31.15p 31.00p 29.60p 5072
11/07/2014 31.00p 31.13p 30.81p 29.60p 302
10/07/2014 31.19p 31.19p 30.80p 29.60p 9934
09/07/2014 31.09p 31.28p 30.88p 29.60p 324
08/07/2014 31.10p 31.23p 31.06p 29.60p 18649
07/07/2014 31.20p 31.20p 30.94p 29.60p 10323
04/07/2014 31.28p 31.28p 30.92p 29.60p 10887
03/07/2014 31.08p 31.27p 31.08p 29.60p 1568
02/07/2014 31.05p 31.23p 30.69p 29.60p 5367
01/07/2014 30.47p 31.10p 30.47p 29.60p 3182
30/06/2014 30.84p 30.84p 30.49p 29.60p 879
27/06/2014 30.63p 30.75p 30.42p 29.60p 297
26/06/2014 30.80p 30.80p 30.70p 29.60p 60
25/06/2014 30.90p 30.90p 30.71p 29.60p 9282
24/06/2014 31.21p 31.21p 30.96p 29.60p 11018
23/06/2014 31.00p 31.36p 31.00p 29.60p 17294
20/06/2014 31.13p 31.34p 30.99p 29.60p 4031
19/06/2014 31.02p 31.30p 29.60p 29.60p 0
18/06/2014 30.89p 31.20p 30.89p 29.60p 1215
17/06/2014 31.09p 31.09p 30.75p 29.60p 316
16/06/2014 31.14p 31.14p 30.92p 29.60p 33597
13/06/2014 31.26p 31.26p 31.00p 29.60p 7723
12/06/2014 31.35p 31.35p 30.97p 29.60p 973
11/06/2014 31.27p 31.45p 31.05p 29.60p 1730
10/06/2014 31.43p 31.49p 31.15p 29.60p 5458
09/06/2014 31.15p 31.48p 31.15p 29.60p 2413
06/06/2014 31.34p 31.34p 30.74p 29.60p 2725
05/06/2014 31.29p 31.43p 31.27p 29.60p 1094
04/06/2014 31.26p 31.48p 31.13p 29.60p 9937
03/06/2014 31.24p 31.50p 30.93p 29.60p 3334
02/06/2014 30.95p 31.20p 30.95p 29.60p 6952
30/05/2014 31.30p 31.30p 30.92p 29.60p 12918
29/05/2014 31.25p 31.36p 31.07p 29.60p 4425
28/05/2014 30.08p 31.60p 30.08p 29.60p 756
27/05/2014 29.75p 30.03p 29.64p 29.60p 10724
23/05/2014 29.12p 29.37p 29.12p 29.60p 1323
22/05/2014 29.20p 29.20p 29.15p 29.60p 343
21/05/2014 29.44p 29.45p 28.80p 29.60p 27745
20/05/2014 29.18p 29.42p 29.08p 29.60p 20190
19/05/2014 29.58p 29.74p 28.80p 29.60p 15007
16/05/2014 29.30p 30.08p 29.19p 29.60p 0
15/05/2014 29.83p 30.08p 29.19p 29.60p 0
14/05/2014 29.72p 30.08p 29.60p 29.60p 12548
13/05/2014 29.57p 29.88p 29.46p 29.88p 1972
12/05/2014 29.18p 29.72p 29.18p 29.50p 290
09/05/2014 29.42p 29.42p 28.86p 29.00p 9
08/05/2014 29.04p 29.44p 29.04p 29.42p 4735
07/05/2014 29.42p 29.42p 28.88p 29.00p 6160
06/05/2014 29.79p 29.81p 29.14p 29.42p 2997
02/05/2014 29.84p 30.02p 29.84p 29.03p 10492
01/05/2014 29.55p 29.72p 29.03p 29.03p 0
30/04/2014 29.58p 29.72p 29.36p 29.03p 12910
29/04/2014 29.55p 29.73p 29.32p 29.03p 3958
28/04/2014 29.26p 29.56p 29.26p 29.03p 3442
25/04/2014 29.62p 29.62p 28.76p 29.03p 3471
24/04/2014 29.56p 29.95p 29.42p 29.75p 53741
23/04/2014 29.75p 29.75p 29.10p 29.30p 1260
22/04/2014 29.22p 29.79p 29.22p 29.79p 231
17/04/2014 29.36p 29.36p 28.82p 29.11p 19268
16/04/2014 29.15p 29.49p 29.05p 29.10p 62545
15/04/2014 29.21p 29.32p 28.94p 29.22p 10538
14/04/2014 29.26p 29.26p 28.69p 29.02p 421
11/04/2014 29.55p 29.55p 28.90p 29.11p 34931
10/04/2014 30.13p 30.13p 29.28p 29.54p 387
09/04/2014 30.13p 30.22p 29.82p 29.95p 7908
08/04/2014 30.40p 30.48p 30.01p 30.08p 4009
07/04/2014 30.16p 30.59p 30.01p 30.33p 0
04/04/2014 30.45p 30.59p 30.11p 30.22p 149
03/04/2014 30.87p 30.87p 30.29p 30.64p 364
02/04/2014 30.77p 30.89p 30.77p 30.89p 185
01/04/2014 30.96p 30.96p 30.34p 30.67p 19138
31/03/2014 30.89p 31.15p 30.78p 31.15p 108
28/03/2014 31.24p 31.24p 30.64p 30.89p 365
27/03/2014 30.08p 31.22p 30.08p 31.22p 4694
26/03/2014 29.94p 30.33p 29.92p 29.96p 1017
25/03/2014 30.04p 30.82p 29.75p 30.16p 0
24/03/2014 30.82p 30.82p 29.75p 30.00p 44
21/03/2014 30.90p 30.90p 30.60p 30.61p 281692
20/03/2014 31.08p 31.08p 30.73p 30.85p 100125
19/03/2014 31.15p 31.15p 30.84p 31.00p 1200
18/03/2014 30.64p 31.13p 30.64p 31.13p 1394
17/03/2014 30.84p 30.84p 30.54p 30.70p 13941
14/03/2014 30.69p 30.80p 30.42p 30.60p 164565
13/03/2014 31.09p 31.09p 30.90p 31.03p 2326
12/03/2014 31.55p 31.55p 30.82p 31.03p 730
11/03/2014 31.23p 31.49p 30.85p 31.49p 9025
10/03/2014 31.43p 31.43p 30.61p 31.00p 4249

*Close Price adjusted for both dividends and splits