Diasorin SPA (0GZX) Share Price

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

Date Open High Low Close* Volume
24/05/2013 29.65p 29.67p 29.20p 29.22p 4320
23/05/2013 29.45p 29.79p 29.43p 29.67p 11329
22/05/2013 29.65p 29.97p 29.54p 29.92p 10998
21/05/2013 30.06p 30.12p 29.36p 29.60p 5145
20/05/2013 29.63p 30.14p 29.58p 29.80p 34699
17/05/2013 29.67p 30.00p 29.67p 30.00p 21891
16/05/2013 29.73p 29.76p 29.61p 29.73p 20240
15/05/2013 29.79p 29.87p 29.74p 29.74p 54
14/05/2013 29.43p 29.86p 29.43p 29.86p 32484
13/05/2013 29.23p 29.35p 28.91p 29.23p 6164
10/05/2013 27.78p 28.97p 27.73p 28.97p 57750
09/05/2013 28.42p 28.42p 27.63p 27.70p 4472
08/05/2013 28.34p 28.47p 28.34p 28.42p 313
07/05/2013 28.15p 28.50p 28.08p 28.50p 21607
03/05/2013 28.44p 28.44p 27.98p 28.26p 10463
02/05/2013 28.44p 28.73p 28.44p 28.51p 162604
01/05/2013 28.53p 28.53p 28.42p 28.48p 0
30/04/2013 28.53p 28.53p 28.42p 28.42p 63649
29/04/2013 28.24p 28.76p 28.24p 28.76p 35664
26/04/2013 28.40p 28.57p 27.99p 27.99p 28482
25/04/2013 28.50p 28.60p 28.41p 28.50p 149
24/04/2013 28.34p 28.69p 28.34p 28.34p 858
23/04/2013 27.77p 28.44p 27.39p 28.13p 8278
22/04/2013 27.82p 28.02p 27.80p 27.82p 4382
19/04/2013 26.90p 27.90p 26.90p 27.47p 6174
18/04/2013 27.41p 27.41p 26.64p 26.98p 35858
17/04/2013 27.73p 27.86p 27.31p 27.34p 16538
16/04/2013 28.09p 28.09p 27.68p 27.68p 4462
15/04/2013 28.58p 28.72p 28.17p 28.17p 15974
12/04/2013 28.20p 28.42p 27.95p 28.20p 6354
11/04/2013 28.35p 28.35p 27.99p 28.33p 13338
10/04/2013 27.81p 28.32p 27.81p 28.20p 2799
09/04/2013 28.44p 28.44p 27.89p 28.16p 4236
08/04/2013 28.50p 28.66p 28.42p 28.46p 9542
05/04/2013 28.02p 28.68p 28.02p 28.40p 12477
04/04/2013 28.22p 28.22p 27.72p 28.17p 6172
03/04/2013 27.90p 28.10p 27.36p 27.90p 5623
02/04/2013 27.27p 27.88p 27.16p 27.65p 28622
28/03/2013 27.02p 27.30p 27.02p 27.02p 4099
27/03/2013 27.15p 27.34p 27.05p 27.15p 23387
26/03/2013 27.15p 27.27p 27.06p 27.15p 12031
25/03/2013 27.22p 27.28p 26.88p 27.28p 7159
22/03/2013 27.28p 27.33p 26.96p 27.28p 3275
21/03/2013 27.16p 27.29p 26.92p 27.16p 30753
20/03/2013 26.80p 27.14p 26.80p 26.80p 15144
19/03/2013 26.82p 26.82p 26.64p 26.82p 4557
18/03/2013 26.75p 26.75p 26.60p 26.75p 4782
15/03/2013 26.73p 26.92p 26.63p 26.73p 8342
14/03/2013 26.90p 27.03p 26.53p 26.90p 29389
13/03/2013 26.88p 27.16p 26.84p 26.88p 19443
12/03/2013 26.67p 26.91p 26.50p 26.67p 17909
11/03/2013 27.25p 27.25p 26.11p 26.40p 187878
08/03/2013 29.39p 29.39p 27.73p 27.73p 4817
07/03/2013 28.75p 29.45p 28.75p 29.15p 11176
06/03/2013 29.41p 29.56p 28.72p 28.97p 3632
05/03/2013 29.60p 29.78p 29.40p 29.60p 15008
04/03/2013 28.93p 29.78p 28.93p 29.75p 72214
01/03/2013 28.64p 29.42p 28.64p 29.06p 64276
28/02/2013 28.43p 28.77p 28.06p 28.43p 51567
27/02/2013 28.02p 28.42p 28.02p 28.42p 240
26/02/2013 27.31p 28.07p 27.31p 28.07p 56
25/02/2013 27.75p 28.15p 27.43p 28.13p 0
22/02/2013 27.67p 27.67p 27.43p 27.64p 13
21/02/2013 27.81p 27.81p 27.15p 27.41p 0
20/02/2013 27.39p 27.79p 27.15p 27.79p 0
19/02/2013 27.22p 27.56p 27.15p 27.22p 0
18/02/2013 27.41p 27.56p 27.15p 27.41p 0
15/02/2013 27.15p 27.56p 27.15p 27.52p 1587
14/02/2013 27.38p 27.45p 27.38p 27.38p 0
13/02/2013 27.44p 27.45p 27.44p 27.44p 15000
12/02/2013 27.00p 27.34p 27.00p 27.00p 2700
11/02/2013 27.71p 27.76p 27.27p 27.27p 0
08/02/2013 27.71p 27.76p 27.71p 27.71p 933
07/02/2013 27.84p 27.84p 27.61p 27.75p 145
06/02/2013 27.91p 28.02p 27.91p 27.91p 0
05/02/2013 28.02p 28.02p 28.00p 28.02p 3960
04/02/2013 28.66p 28.66p 28.11p 28.22p 43
01/02/2013 28.82p 28.93p 28.38p 28.38p 0
31/01/2013 28.93p 28.93p 28.38p 28.48p 8291
30/01/2013 29.11p 29.11p 28.41p 29.11p 0
29/01/2013 28.67p 29.08p 28.41p 29.08p 0
28/01/2013 28.50p 28.84p 28.41p 28.50p 0
25/01/2013 28.84p 28.84p 28.41p 28.41p 0
24/01/2013 28.60p 28.66p 28.60p 28.60p 320
23/01/2013 28.60p 28.66p 28.60p 28.60p 13500
22/01/2013 28.22p 28.60p 28.22p 28.60p 20000
21/01/2013 28.39p 28.39p 27.98p 27.98p 65000
18/01/2013 28.51p 28.55p 28.51p 28.51p 2645
17/01/2013 28.45p 28.45p 28.29p 28.45p 327
16/01/2013 27.58p 28.38p 27.58p 28.38p 135
15/01/2013 27.67p 27.67p 27.56p 27.67p 1600
14/01/2013 27.92p 27.92p 27.67p 27.92p 1400
11/01/2013 28.66p 28.66p 27.74p 27.83p 25207
10/01/2013 29.62p 29.62p 28.74p 28.74p 330
09/01/2013 30.18p 30.61p 30.07p 30.18p 0
08/01/2013 30.24p 30.61p 30.07p 30.24p 0
07/01/2013 30.51p 30.61p 30.07p 30.07p 0
04/01/2013 30.51p 30.61p 30.49p 30.51p 0
03/01/2013 30.51p 30.61p 30.49p 30.51p 480
02/01/2013 30.49p 30.85p 30.11p 30.49p 0
31/12/2012 30.55p 30.85p 30.11p 30.11p 0
28/12/2012 30.55p 30.85p 30.11p 30.11p 0
27/12/2012 30.44p 30.85p 30.44p 30.85p 20781
24/12/2012 31.03p 31.05p 30.59p 30.59p 0
21/12/2012 31.03p 31.05p 30.59p 30.59p 9958
20/12/2012 30.70p 31.13p 30.07p 31.13p 0
19/12/2012 30.07p 30.51p 30.07p 30.51p 2222
18/12/2012 30.09p 30.15p 29.72p 30.09p 0
17/12/2012 29.72p 30.15p 29.72p 30.15p 24307
14/12/2012 29.07p 29.49p 28.81p 29.49p 0
13/12/2012 28.82p 29.00p 28.81p 28.82p 17881
12/12/2012 28.46p 28.46p 28.23p 28.46p 0
11/12/2012 28.23p 28.34p 28.23p 28.23p 3728
10/12/2012 27.95p 28.75p 27.17p 27.91p 0
07/12/2012 28.26p 28.75p 28.04p 28.26p 0
06/12/2012 28.51p 28.75p 28.04p 28.09p 0
05/12/2012 28.39p 28.75p 28.04p 28.39p 0
04/12/2012 28.07p 28.75p 28.04p 28.07p 0
03/12/2012 28.46p 28.75p 28.04p 28.04p 0
30/11/2012 28.34p 28.75p 28.34p 28.75p 732
29/11/2012 28.13p 28.28p 26.18p 28.28p 0
28/11/2012 28.01p 28.01p 26.18p 28.01p 0
27/11/2012 28.00p 28.00p 26.18p 28.00p 0
26/11/2012 27.91p 27.91p 26.18p 27.91p 0
23/11/2012 27.71p 27.72p 26.18p 27.71p 0
22/11/2012 27.31p 27.72p 26.18p 27.72p 0
21/11/2012 26.39p 27.15p 26.18p 27.15p 0
20/11/2012 26.33p 26.33p 26.18p 26.33p 0
19/11/2012 26.18p 26.21p 26.18p 26.18p 2127
16/11/2012 26.39p 26.39p 26.07p 26.39p 5344
15/11/2012 26.69p 27.01p 25.06p 26.30p 0
14/11/2012 26.05p 27.01p 25.06p 26.05p 0
13/11/2012 25.97p 27.01p 25.06p 25.97p 0
12/11/2012 25.84p 27.01p 25.06p 25.84p 0
09/11/2012 25.78p 27.01p 25.06p 25.75p 0
08/11/2012 26.02p 27.01p 25.81p 25.81p 0
07/11/2012 27.01p 27.01p 26.66p 26.66p 0

*Close Price adjusted for both dividends and splits