Azimut Holding SPA (0MHJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Azimut Holding SPA

Date Open High Low Close* Volume
20/09/2019 17.57p 17.63p 17.44p 17.48p 131430
19/09/2019 17.26p 17.56p 17.25p 17.48p 76786
18/09/2019 16.99p 17.34p 16.99p 17.27p 181247
17/09/2019 16.99p 17.13p 16.89p 16.97p 43774
16/09/2019 16.92p 17.08p 16.83p 17.02p 44970
13/09/2019 16.84p 17.12p 16.82p 17.03p 58595
12/09/2019 16.69p 16.91p 16.62p 16.73p 61401
11/09/2019 16.99p 16.99p 16.60p 16.74p 42289
10/09/2019 17.08p 17.14p 16.58p 16.73p 91241
09/09/2019 16.92p 17.08p 16.91p 16.95p 38287
06/09/2019 16.98p 17.05p 16.83p 17.00p 39446
05/09/2019 16.80p 17.02p 16.80p 16.95p 50086
04/09/2019 16.02p 16.92p 16.02p 16.90p 75138
03/09/2019 16.02p 16.55p 16.02p 16.39p 53837
02/09/2019 16.02p 16.36p 16.02p 16.23p 49139
30/08/2019 16.02p 16.45p 15.95p 16.07p 61468
29/08/2019 16.02p 16.30p 15.79p 16.18p 88843
28/08/2019 16.02p 16.02p 15.68p 15.80p 51301
27/08/2019 16.16p 16.21p 16.02p 16.16p 35171
23/08/2019 16.42p 16.50p 15.96p 16.17p 41952
22/08/2019 16.44p 16.47p 16.25p 16.34p 33754
21/08/2019 15.94p 16.48p 15.94p 16.42p 60233
20/08/2019 15.78p 15.94p 15.77p 15.86p 67826
19/08/2019 15.27p 15.86p 15.27p 15.76p 32648
16/08/2019 15.29p 15.65p 15.19p 15.43p 40650
15/08/2019 15.95p 15.64p 15.64p 15.64p 0
14/08/2019 15.95p 15.95p 15.26p 15.64p 47064
13/08/2019 15.76p 15.93p 15.50p 15.91p 62886
12/08/2019 16.14p 16.28p 15.76p 15.90p 64903
09/08/2019 16.44p 16.44p 15.99p 16.09p 78493
08/08/2019 16.43p 16.69p 16.43p 16.65p 46912
07/08/2019 16.44p 16.50p 16.18p 16.32p 38656
06/08/2019 16.44p 16.59p 16.27p 16.41p 56751
05/08/2019 16.44p 16.65p 16.14p 16.38p 105409
02/08/2019 16.83p 16.91p 16.35p 16.76p 136344
01/08/2019 16.83p 17.31p 16.83p 17.13p 89048
31/07/2019 16.83p 17.03p 16.76p 16.92p 52704
30/07/2019 17.25p 17.25p 16.66p 16.75p 111688
29/07/2019 17.25p 17.30p 17.15p 17.22p 34115
26/07/2019 17.25p 17.34p 17.17p 17.21p 31089
25/07/2019 17.25p 17.59p 17.14p 17.26p 70394
24/07/2019 17.25p 17.39p 17.18p 17.35p 206918
23/07/2019 16.92p 17.35p 16.92p 17.30p 64851
22/07/2019 17.26p 17.26p 16.78p 17.05p 54162
19/07/2019 17.48p 17.48p 16.83p 16.96p 90404
18/07/2019 17.48p 17.48p 17.09p 17.20p 48267
17/07/2019 17.48p 17.51p 17.30p 17.42p 115780
16/07/2019 17.48p 17.69p 17.48p 17.60p 91942
15/07/2019 17.48p 17.88p 17.48p 17.67p 131996
12/07/2019 17.48p 17.67p 17.48p 17.59p 73164
11/07/2019 17.43p 17.60p 17.41p 17.56p 107120
10/07/2019 17.53p 17.74p 17.34p 17.35p 191430
09/07/2019 17.18p 17.55p 17.05p 17.49p 136376
08/07/2019 17.37p 17.50p 17.15p 17.22p 130158
05/07/2019 17.28p 17.63p 17.28p 17.51p 137060
04/07/2019 16.83p 17.50p 16.83p 17.41p 141149
03/07/2019 16.83p 17.19p 16.83p 17.03p 123128
02/07/2019 16.83p 17.16p 16.83p 17.04p 107925
01/07/2019 16.83p 17.19p 16.83p 17.16p 158110
28/06/2019 16.83p 16.98p 16.78p 16.80p 79124
27/06/2019 16.83p 16.90p 16.62p 16.88p 71563
26/06/2019 16.83p 16.83p 16.54p 16.70p 74846
25/06/2019 16.83p 16.90p 16.66p 16.82p 71522
24/06/2019 16.83p 16.92p 16.77p 16.86p 15818
21/06/2019 16.83p 16.93p 16.69p 16.69p 124295
20/06/2019 16.58p 16.98p 16.58p 16.95p 11243
19/06/2019 16.17p 16.78p 16.17p 16.63p 23927
18/06/2019 16.00p 16.48p 16.00p 16.47p 31696
17/06/2019 15.60p 16.23p 15.60p 16.14p 26397
14/06/2019 15.91p 16.17p 15.88p 15.98p 58465
13/06/2019 15.24p 16.00p 15.24p 15.85p 70698
12/06/2019 15.24p 15.44p 15.09p 15.39p 48106
11/06/2019 15.24p 15.47p 15.13p 15.13p 33500
10/06/2019 15.24p 15.24p 14.85p 15.14p 16930
07/06/2019 15.24p 15.24p 14.92p 14.99p 15012
06/06/2019 15.24p 15.31p 14.89p 14.99p 61805
05/06/2019 14.73p 15.55p 14.73p 15.38p 47811
04/06/2019 14.73p 15.56p 14.70p 15.23p 73497
03/06/2019 14.73p 14.81p 14.65p 14.79p 22990
31/05/2019 14.73p 14.98p 14.64p 14.88p 29893
30/05/2019 14.70p 14.98p 14.70p 14.72p 47069
29/05/2019 14.73p 14.73p 14.62p 14.70p 39556
28/05/2019 14.99p 14.99p 14.41p 14.86p 52065
24/05/2019 14.99p 15.34p 14.95p 15.19p 85854
23/05/2019 15.51p 15.51p 14.70p 14.78p 112679
22/05/2019 15.89p 17.00p 15.22p 15.34p 101245
21/05/2019 15.89p 16.08p 15.10p 15.44p 258501
20/05/2019 17.25p 17.25p 15.73p 15.82p 355188
17/05/2019 17.25p 17.49p 17.14p 17.25p 165639
16/05/2019 17.25p 17.44p 17.07p 17.31p 116915
15/05/2019 16.72p 17.38p 16.72p 17.12p 115874
14/05/2019 17.15p 17.18p 16.58p 17.07p 181706
13/05/2019 17.37p 17.37p 16.32p 16.59p 256858
10/05/2019 17.37p 17.42p 17.00p 17.15p 1190164
09/05/2019 17.67p 17.97p 16.64p 17.14p 539721
08/05/2019 17.67p 17.97p 17.67p 17.91p 150101
07/05/2019 17.67p 17.94p 17.58p 17.63p 158655
03/05/2019 17.95p 18.03p 17.73p 17.77p 154068
02/05/2019 18.01p 18.08p 17.80p 18.01p 213960
01/05/2019 17.99p 18.06p 17.99p 18.06p 0
30/04/2019 18.00p 18.16p 17.95p 18.06p 194350
29/04/2019 17.68p 18.00p 17.68p 17.94p 242422
26/04/2019 17.21p 17.79p 17.21p 17.66p 176839
25/04/2019 16.92p 17.65p 16.92p 17.50p 217942
24/04/2019 16.92p 17.34p 16.92p 17.24p 143685
23/04/2019 16.92p 17.26p 16.92p 17.15p 157619
18/04/2019 16.92p 16.99p 16.69p 16.99p 131966
17/04/2019 16.57p 17.00p 16.57p 16.97p 172273
16/04/2019 16.10p 16.97p 16.10p 16.85p 359345
15/04/2019 15.77p 16.49p 15.77p 16.33p 249512
12/04/2019 15.77p 16.21p 15.77p 16.08p 85395
11/04/2019 15.77p 16.11p 15.77p 16.02p 107127
10/04/2019 15.77p 16.06p 15.77p 15.80p 153695
09/04/2019 15.77p 16.24p 15.77p 15.94p 294947
08/04/2019 15.77p 15.98p 15.68p 15.91p 184650
05/04/2019 15.44p 15.97p 15.44p 15.76p 230210
04/04/2019 15.44p 15.91p 15.44p 15.76p 247105
03/04/2019 14.97p 15.77p 14.97p 15.56p 225881
02/04/2019 14.97p 15.42p 14.97p 15.32p 120740
01/04/2019 14.97p 15.33p 14.97p 15.27p 194268
29/03/2019 14.97p 15.19p 14.97p 15.06p 135352
28/03/2019 14.97p 15.04p 14.88p 14.98p 246093
27/03/2019 14.97p 15.19p 14.85p 14.97p 288646
26/03/2019 14.97p 14.97p 14.60p 14.78p 179247
25/03/2019 14.97p 14.97p 14.40p 14.73p 134256
22/03/2019 14.97p 14.97p 14.54p 14.58p 183386
21/03/2019 14.97p 14.97p 14.62p 14.70p 174117
20/03/2019 14.97p 15.18p 14.82p 14.87p 223909
19/03/2019 14.94p 15.23p 14.79p 15.14p 309671
18/03/2019 14.51p 14.94p 14.51p 14.79p 183986
15/03/2019 14.30p 14.58p 14.30p 14.57p 221041
14/03/2019 14.16p 14.50p 14.16p 14.44p 189512
13/03/2019 13.84p 14.49p 13.84p 14.38p 325765
12/03/2019 13.84p 13.99p 13.83p 13.94p 182048
11/03/2019 13.68p 14.03p 13.61p 13.85p 310323
08/03/2019 13.47p 14.00p 13.40p 13.87p 527062
07/03/2019 13.21p 13.91p 13.02p 13.38p 442555
06/03/2019 13.06p 13.42p 13.05p 13.18p 191169
05/03/2019 12.82p 13.27p 12.82p 13.19p 225517
04/03/2019 12.82p 12.91p 12.70p 12.78p 89398
01/03/2019 12.46p 12.98p 12.46p 12.74p 153766
28/02/2019 12.46p 12.96p 12.32p 12.78p 176710
27/02/2019 12.46p 12.46p 12.22p 12.33p 69746
26/02/2019 12.46p 12.56p 12.30p 12.32p 85717
25/02/2019 12.46p 12.57p 12.46p 12.53p 59793
22/02/2019 12.26p 12.52p 12.26p 12.38p 64441
21/02/2019 12.26p 12.35p 12.20p 12.24p 33103
20/02/2019 12.26p 12.27p 12.12p 12.23p 115420
19/02/2019 12.32p 12.32p 12.10p 12.10p 78300
18/02/2019 11.97p 12.32p 11.97p 12.28p 31129
15/02/2019 11.97p 12.10p 11.73p 12.03p 47456
14/02/2019 12.13p 12.36p 11.78p 11.89p 58260
13/02/2019 11.56p 12.23p 11.56p 12.09p 113451
12/02/2019 11.06p 11.65p 11.06p 11.65p 27844
11/02/2019 11.06p 11.38p 11.06p 11.29p 32369
08/02/2019 11.06p 11.06p 10.90p 11.01p 62240
07/02/2019 11.06p 11.36p 11.05p 11.08p 61872
06/02/2019 11.15p 11.31p 11.12p 11.30p 45503
05/02/2019 11.06p 11.28p 11.06p 11.16p 72845
04/02/2019 11.06p 11.17p 10.98p 11.07p 60154
01/02/2019 11.06p 11.27p 10.86p 11.13p 151576
31/01/2019 11.52p 11.52p 10.86p 11.01p 180824
30/01/2019 11.52p 11.57p 11.17p 11.30p 312949
29/01/2019 11.20p 11.60p 11.20p 11.44p 520796
28/01/2019 10.78p 11.41p 10.78p 11.05p 327971
25/01/2019 10.28p 11.07p 10.28p 11.04p 365735
24/01/2019 9.94p 10.56p 9.61p 10.50p 595663
23/01/2019 9.94p 9.94p 9.79p 9.84p 121459
22/01/2019 10.30p 10.30p 9.86p 9.88p 52247
21/01/2019 10.30p 10.30p 10.03p 10.09p 126534
18/01/2019 10.30p 10.30p 10.06p 10.14p 55572
17/01/2019 10.30p 10.30p 10.01p 10.07p 59346
16/01/2019 10.30p 10.30p 10.03p 10.12p 144070
15/01/2019 10.30p 10.45p 9.90p 10.01p 133172
14/01/2019 10.30p 10.36p 10.19p 10.33p 140358
11/01/2019 10.30p 10.36p 10.17p 10.27p 56436
10/01/2019 10.30p 10.30p 9.99p 10.11p 143454
09/01/2019 10.30p 10.63p 10.21p 10.32p 108437
08/01/2019 10.30p 10.57p 10.30p 10.40p 124238
07/01/2019 9.72p 10.39p 9.72p 10.29p 148556
04/01/2019 9.57p 10.06p 9.57p 9.95p 112713
03/01/2019 9.57p 9.63p 9.40p 9.51p 40505
02/01/2019 9.57p 9.60p 9.30p 9.59p 70099
31/12/2018 9.51p 9.56p 9.51p 9.56p 0
28/12/2018 9.57p 9.59p 9.30p 9.56p 94858
27/12/2018 9.57p 9.65p 9.25p 9.31p 109312
24/12/2018 9.56p 9.57p 9.56p 9.57p 0
21/12/2018 9.56p 9.64p 9.42p 9.57p 221508
20/12/2018 9.82p 9.85p 9.57p 9.70p 213066
19/12/2018 10.57p 10.57p 9.77p 9.96p 469462
18/12/2018 10.84p 10.84p 10.02p 10.26p 454075
17/12/2018 10.46p 10.81p 10.46p 10.76p 65249
14/12/2018 10.92p 11.08p 10.80p 10.85p 0
13/12/2018 10.92p 11.07p 10.89p 10.89p 22961
12/12/2018 10.57p 10.89p 10.51p 10.80p 20044
11/12/2018 10.63p 10.65p 10.48p 10.60p 10962
10/12/2018 10.68p 10.68p 10.48p 10.55p 46858
07/12/2018 10.90p 10.90p 10.69p 10.82p 41435
06/12/2018 10.90p 10.90p 10.55p 10.61p 70718
05/12/2018 11.13p 11.13p 10.77p 11.02p 33027

*Close Price adjusted for both dividends and splits