Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.44p 32.44p 31.05p 31.52p 16694
06/03/2014 34.67p 34.94p 32.19p 32.50p 41543
05/03/2014 34.48p 35.04p 34.48p 34.62p 25656
04/03/2014 34.52p 34.54p 34.26p 34.53p 17611
03/03/2014 34.31p 34.78p 34.31p 34.42p 24235
28/02/2014 34.55p 34.71p 34.30p 34.58p 0
27/02/2014 34.42p 34.71p 34.38p 34.71p 150
26/02/2014 34.26p 34.53p 34.01p 34.28p 1689
25/02/2014 34.38p 34.40p 34.13p 34.40p 973
24/02/2014 33.99p 34.75p 33.99p 34.62p 3695
21/02/2014 34.13p 34.33p 33.96p 34.32p 290
20/02/2014 34.24p 34.54p 33.92p 34.12p 0
19/02/2014 34.46p 34.47p 34.11p 34.35p 697
18/02/2014 34.51p 34.51p 34.15p 34.31p 3029
17/02/2014 34.63p 34.69p 34.26p 34.59p 2372
14/02/2014 33.74p 34.55p 33.74p 34.49p 2022
13/02/2014 33.56p 33.88p 33.46p 33.88p 15578
12/02/2014 33.53p 33.81p 33.21p 33.40p 10000
11/02/2014 33.37p 33.69p 33.27p 33.69p 29272
10/02/2014 33.17p 33.60p 33.08p 33.36p 32896
07/02/2014 33.13p 33.23p 32.92p 33.23p 138684
06/02/2014 33.17p 33.32p 32.83p 32.98p 0
05/02/2014 32.85p 33.32p 32.85p 33.20p 859
04/02/2014 32.59p 33.15p 32.45p 32.80p 7645
03/02/2014 33.54p 33.54p 32.29p 32.50p 3885
31/01/2014 33.88p 33.88p 33.13p 33.30p 18903
30/01/2014 33.21p 33.73p 33.21p 33.73p 50
29/01/2014 34.04p 34.04p 32.99p 33.42p 0
28/01/2014 33.33p 33.94p 33.33p 33.94p 1124
27/01/2014 33.85p 33.85p 32.97p 33.49p 1419
24/01/2014 34.48p 34.48p 33.54p 33.64p 8411
23/01/2014 34.76p 35.03p 33.92p 34.10p 0
22/01/2014 34.35p 34.51p 34.24p 34.51p 8930
21/01/2014 34.12p 34.39p 34.11p 34.39p 30013
20/01/2014 34.49p 34.49p 33.75p 34.05p 23419
17/01/2014 34.29p 34.42p 33.90p 34.42p 6093
16/01/2014 34.95p 35.25p 33.71p 33.96p 0
15/01/2014 35.25p 35.25p 34.60p 35.00p 11236
14/01/2014 35.51p 35.51p 35.06p 35.13p 2262
13/01/2014 35.61p 35.61p 35.47p 35.53p 1078
10/01/2014 35.03p 35.58p 34.81p 35.58p 6093
09/01/2014 34.97p 35.33p 34.49p 34.74p 5331
08/01/2014 35.47p 35.66p 34.94p 34.94p 0
07/01/2014 35.66p 35.66p 35.50p 35.50p 30
06/01/2014 35.63p 36.74p 35.35p 35.69p 53558
03/01/2014 35.01p 35.47p 34.96p 35.47p 2419
02/01/2014 34.38p 35.39p 34.38p 35.01p 1665
31/12/2013 33.70p 34.09p 33.44p 33.70p 0
30/12/2013 33.94p 34.09p 33.90p 34.09p 10098
27/12/2013 33.87p 33.92p 33.62p 33.83p 2650
24/12/2013 33.72p 33.92p 33.28p 33.72p 1256
23/12/2013 33.28p 33.92p 33.28p 33.86p 2224
20/12/2013 32.33p 33.75p 32.24p 33.33p 48344
19/12/2013 32.65p 32.65p 32.01p 32.30p 9237
18/12/2013 33.37p 33.37p 32.24p 32.55p 4801
17/12/2013 33.03p 33.42p 32.80p 33.25p 1415
16/12/2013 32.95p 33.19p 32.72p 33.00p 932
13/12/2013 32.74p 32.98p 32.48p 32.75p 4512
12/12/2013 32.88p 32.88p 32.01p 32.54p 27342
11/12/2013 33.27p 34.09p 32.54p 32.83p 438
10/12/2013 34.09p 34.09p 33.42p 33.78p 2590
09/12/2013 34.04p 34.46p 33.69p 33.94p 4210
06/12/2013 34.04p 34.04p 33.52p 33.99p 3655
05/12/2013 34.84p 34.84p 34.00p 34.00p 16744
04/12/2013 34.42p 35.83p 34.26p 34.93p 91186
03/12/2013 35.26p 35.83p 34.26p 34.30p 9214
02/12/2013 35.30p 35.83p 35.10p 35.10p 31369
29/11/2013 35.39p 35.39p 35.01p 35.17p 17
28/11/2013 35.68p 35.73p 35.26p 35.38p 3787
27/11/2013 35.53p 35.84p 35.33p 35.67p 96
26/11/2013 35.27p 35.53p 35.07p 35.52p 6410
25/11/2013 35.44p 35.44p 35.10p 35.28p 6
22/11/2013 35.29p 35.49p 35.08p 35.49p 4504
21/11/2013 34.81p 35.49p 34.81p 35.28p 966
20/11/2013 35.21p 35.21p 34.52p 34.52p 5699
19/11/2013 34.44p 35.42p 34.44p 35.21p 1107
18/11/2013 33.90p 34.60p 33.90p 34.60p 13184
15/11/2013 33.10p 33.99p 33.03p 33.99p 10226
14/11/2013 33.71p 33.71p 32.90p 33.08p 2783
13/11/2013 33.68p 33.68p 33.58p 33.58p 200
12/11/2013 33.88p 33.88p 33.53p 33.69p 615
11/11/2013 33.92p 34.03p 33.71p 34.03p 3564
08/11/2013 33.10p 33.86p 32.96p 33.86p 19404
07/11/2013 33.54p 33.54p 33.06p 33.08p 5036
06/11/2013 33.71p 33.90p 33.29p 33.38p 8452
05/11/2013 34.47p 34.47p 33.53p 33.61p 4554
04/11/2013 34.76p 34.88p 34.34p 34.44p 2246
01/11/2013 34.69p 34.74p 34.44p 34.70p 876
31/10/2013 34.08p 34.86p 34.05p 34.86p 34163
30/10/2013 33.78p 34.17p 33.63p 34.02p 9059
29/10/2013 34.13p 34.38p 33.76p 33.83p 2547
28/10/2013 33.75p 34.31p 33.42p 33.70p 0
25/10/2013 34.31p 34.31p 33.42p 33.58p 1921
24/10/2013 34.07p 34.47p 34.01p 34.47p 3496
23/10/2013 34.14p 34.14p 33.79p 33.95p 4011
22/10/2013 34.02p 34.07p 33.74p 33.97p 15541
21/10/2013 33.38p 34.14p 33.38p 33.87p 80392
18/10/2013 33.47p 33.48p 33.15p 33.32p 24813
17/10/2013 33.66p 33.66p 33.39p 33.48p 1592
16/10/2013 33.26p 33.80p 33.26p 33.76p 28961
15/10/2013 33.53p 33.60p 33.10p 33.40p 2130
14/10/2013 32.78p 33.49p 32.78p 33.49p 5007
11/10/2013 32.22p 32.76p 32.22p 32.76p 7688
10/10/2013 32.16p 33.15p 30.32p 32.16p 29618
09/10/2013 32.26p 33.15p 30.32p 32.26p 1306
08/10/2013 32.19p 33.15p 30.32p 32.19p 96
07/10/2013 32.17p 33.15p 30.32p 32.17p 2899
04/10/2013 32.33p 33.15p 30.32p 32.33p 2108
03/10/2013 32.17p 33.15p 30.32p 32.17p 2682
02/10/2013 32.43p 33.15p 30.32p 31.95p 25556
01/10/2013 31.89p 33.15p 30.32p 32.35p 624
30/09/2013 31.23p 33.15p 30.32p 31.67p 25587
27/09/2013 31.95p 33.15p 30.32p 31.95p 320
26/09/2013 32.09p 33.15p 30.32p 32.07p 24276
25/09/2013 32.10p 33.15p 30.32p 32.10p 314
24/09/2013 31.89p 33.15p 30.32p 32.35p 1103
23/09/2013 31.92p 33.15p 30.32p 31.92p 465
20/09/2013 32.24p 33.15p 30.32p 32.24p 906
19/09/2013 32.29p 33.15p 30.32p 32.29p 0
18/09/2013 32.44p 33.15p 30.32p 31.94p 0
17/09/2013 32.44p 33.15p 30.32p 32.44p 16485
16/09/2013 31.11p 33.15p 30.32p 31.58p 62
13/09/2013 31.11p 33.15p 30.32p 31.11p 1698
12/09/2013 31.15p 33.15p 30.32p 31.10p 3631
11/09/2013 30.96p 33.15p 30.32p 30.96p 296
10/09/2013 31.33p 33.15p 30.32p 30.86p 1841
09/09/2013 30.73p 33.15p 30.32p 31.15p 5410
06/09/2013 30.57p 33.15p 30.32p 30.57p 3511
05/09/2013 30.90p 33.15p 30.32p 30.48p 4041
04/09/2013 31.56p 33.15p 30.32p 31.06p 352
03/09/2013 31.77p 33.15p 30.32p 31.32p 589
02/09/2013 30.65p 33.15p 30.32p 31.51p 33621
30/08/2013 30.75p 33.15p 30.32p 30.75p 2325
29/08/2013 30.72p 33.15p 30.40p 31.14p 873
28/08/2013 30.60p 33.15p 30.40p 30.60p 4504
27/08/2013 31.05p 33.15p 30.40p 30.56p 482
23/08/2013 32.28p 33.15p 30.40p 31.79p 478
22/08/2013 32.22p 33.15p 30.40p 32.22p 6879
21/08/2013 32.40p 33.15p 30.40p 32.40p 5857
20/08/2013 31.86p 33.15p 30.40p 32.31p 687
19/08/2013 32.85p 33.15p 30.40p 31.91p 807
16/08/2013 32.62p 33.15p 30.40p 32.62p 13690
15/08/2013 32.67p 33.15p 30.40p 32.67p 0
14/08/2013 32.55p 33.15p 30.40p 32.55p 0
13/08/2013 32.88p 33.15p 30.40p 32.88p 4869
12/08/2013 32.65p 33.15p 30.40p 32.65p 11696
09/08/2013 32.83p 33.15p 30.40p 32.83p 1353
08/08/2013 32.71p 33.15p 30.40p 32.71p 9714
07/08/2013 32.62p 33.15p 30.40p 32.62p 854
06/08/2013 32.51p 33.15p 30.40p 32.85p 10148
05/08/2013 31.50p 33.15p 30.40p 32.57p 9469
02/08/2013 32.63p 33.15p 30.40p 32.17p 11262
01/08/2013 31.76p 33.15p 30.40p 32.65p 6626
31/07/2013 32.63p 33.15p 30.40p 31.43p 712
30/07/2013 32.22p 33.15p 30.40p 32.67p 1292
29/07/2013 32.31p 33.15p 30.40p 32.31p 482
26/07/2013 32.59p 33.15p 30.40p 32.13p 159
25/07/2013 32.82p 33.15p 30.40p 32.33p 4290
24/07/2013 32.96p 33.15p 30.40p 32.93p 1327
23/07/2013 32.76p 33.15p 30.40p 32.76p 0
22/07/2013 32.28p 33.15p 30.40p 32.67p 1118
19/07/2013 31.60p 32.15p 30.40p 32.02p 7
18/07/2013 31.32p 32.15p 30.40p 31.75p 0
17/07/2013 31.38p 32.15p 30.40p 31.00p 0
16/07/2013 30.90p 32.15p 30.40p 31.33p 3905
15/07/2013 30.40p 32.15p 30.40p 30.82p 7796
12/07/2013 31.17p 32.15p 30.58p 30.69p 75
11/07/2013 31.41p 32.15p 30.58p 30.95p 800
10/07/2013 31.37p 32.15p 30.58p 31.37p 576
09/07/2013 32.15p 32.15p 30.58p 31.27p 805
08/07/2013 31.48p 31.92p 30.58p 31.92p 51
05/07/2013 31.25p 31.73p 30.58p 31.65p 373
04/07/2013 31.02p 31.73p 30.58p 31.47p 2081
03/07/2013 31.01p 31.73p 30.58p 30.58p 9053
02/07/2013 31.17p 31.73p 30.67p 31.17p 34999
01/07/2013 31.24p 31.73p 30.67p 31.73p 144
28/06/2013 31.26p 31.35p 30.67p 30.81p 29379
27/06/2013 31.77p 31.77p 31.21p 31.36p 76346
26/06/2013 30.97p 31.73p 30.97p 31.41p 294
25/06/2013 30.14p 31.05p 30.00p 30.99p 2768
24/06/2013 30.86p 30.95p 29.94p 30.40p 3037
21/06/2013 31.38p 31.66p 31.03p 31.43p 35320
20/06/2013 31.56p 31.85p 30.92p 31.56p 0
19/06/2013 30.92p 31.85p 30.92p 31.79p 14536
18/06/2013 30.10p 30.64p 30.10p 30.60p 4780
17/06/2013 29.99p 30.13p 29.98p 30.06p 1039
14/06/2013 29.35p 29.90p 29.00p 29.81p 1033
13/06/2013 29.26p 29.61p 29.10p 29.26p 0
12/06/2013 29.20p 29.61p 29.10p 29.61p 885
11/06/2013 29.68p 29.71p 29.23p 29.25p 3591
10/06/2013 29.62p 29.72p 29.62p 29.62p 452
07/06/2013 29.34p 29.90p 29.28p 29.70p 7903
06/06/2013 29.86p 30.26p 29.57p 29.57p 43404
05/06/2013 30.32p 30.42p 29.86p 29.86p 489
04/06/2013 30.66p 30.66p 30.60p 30.66p 45
03/06/2013 30.65p 30.65p 30.31p 30.65p 13758
31/05/2013 30.30p 30.76p 30.30p 30.73p 22231
30/05/2013 29.83p 30.45p 29.83p 30.42p 12283
29/05/2013 29.86p 30.38p 29.86p 30.32p 7144
28/05/2013 29.60p 29.99p 29.60p 29.60p 1537

*Close Price adjusted for both dividends and splits