Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
04/12/2018 11.29p 11.32p 11.01p 11.08p 50403
03/12/2018 11.13p 11.34p 11.00p 11.27p 66882
30/11/2018 11.13p 11.13p 10.79p 10.89p 43608
29/11/2018 11.13p 11.20p 10.94p 10.94p 30953
28/11/2018 11.13p 11.15p 11.02p 11.12p 10396
27/11/2018 11.13p 11.21p 11.00p 11.02p 165401
26/11/2018 10.48p 11.25p 10.48p 11.15p 235270
23/11/2018 10.48p 10.74p 10.48p 10.71p 27391
22/11/2018 10.45p 10.61p 10.31p 10.56p 28082
21/11/2018 10.40p 10.50p 10.36p 10.43p 17425
20/11/2018 10.73p 10.73p 10.35p 10.43p 38753
19/11/2018 10.82p 10.85p 10.59p 10.74p 24293
16/11/2018 10.82p 10.82p 10.50p 10.59p 26115
15/11/2018 10.90p 10.98p 10.57p 10.63p 40648
14/11/2018 10.78p 10.98p 10.61p 10.92p 458264
13/11/2018 10.67p 10.86p 10.61p 10.79p 21925
12/11/2018 10.90p 10.94p 10.66p 10.66p 31689
09/11/2018 11.09p 11.10p 10.63p 10.88p 58101
08/11/2018 10.93p 11.34p 10.85p 11.11p 74195
07/11/2018 10.86p 11.07p 10.86p 10.98p 37440
06/11/2018 10.93p 10.95p 10.68p 10.85p 308173
05/11/2018 10.93p 11.02p 10.80p 10.88p 20338
02/11/2018 11.16p 11.20p 11.01p 11.11p 40584
01/11/2018 10.93p 11.04p 10.78p 10.96p 19261
31/10/2018 10.93p 11.11p 10.84p 10.90p 31553
30/10/2018 10.93p 11.03p 10.86p 10.98p 20406
29/10/2018 10.72p 11.06p 10.68p 10.89p 72498
26/10/2018 11.30p 11.30p 10.57p 10.69p 92862
25/10/2018 11.30p 11.30p 11.00p 11.14p 30394
24/10/2018 11.30p 11.35p 11.03p 11.05p 26077
23/10/2018 11.66p 11.66p 11.10p 11.32p 35192
22/10/2018 11.66p 11.86p 11.32p 11.40p 34881
19/10/2018 12.13p 12.13p 11.29p 11.52p 156964
18/10/2018 12.13p 12.14p 11.72p 11.92p 40181
17/10/2018 12.13p 12.39p 12.09p 12.19p 15859
16/10/2018 12.13p 12.30p 12.03p 12.20p 26340
15/10/2018 12.36p 12.36p 11.90p 11.91p 74395
12/10/2018 12.36p 12.36p 11.98p 12.05p 85300
11/10/2018 12.65p 12.65p 12.06p 12.14p 65923
10/10/2018 12.65p 12.85p 12.52p 12.67p 64615
09/10/2018 12.88p 12.88p 12.43p 12.57p 58614
08/10/2018 13.15p 13.15p 12.43p 12.73p 131147
05/10/2018 13.15p 13.48p 13.13p 13.18p 32066
04/10/2018 13.39p 13.39p 13.18p 13.26p 22936
03/10/2018 12.75p 13.46p 12.75p 13.36p 61836
02/10/2018 13.10p 13.10p 12.59p 12.95p 123605
01/10/2018 13.10p 13.15p 12.73p 12.78p 63468
28/09/2018 13.90p 13.90p 12.77p 12.94p 168568
27/09/2018 13.90p 13.90p 13.52p 13.60p 58087
26/09/2018 13.90p 13.91p 13.72p 13.84p 42898
25/09/2018 13.76p 13.89p 13.76p 13.76p 32432
24/09/2018 13.90p 13.90p 13.71p 13.81p 53803
21/09/2018 13.90p 14.15p 13.75p 13.82p 48987
20/09/2018 13.75p 14.15p 13.75p 13.97p 25785
19/09/2018 13.75p 14.06p 13.75p 13.99p 104354
18/09/2018 13.75p 13.99p 13.75p 13.92p 21425
17/09/2018 13.68p 13.93p 13.63p 13.82p 18298
14/09/2018 13.75p 13.75p 13.64p 13.71p 26544
13/09/2018 13.75p 13.83p 13.62p 13.71p 62801
12/09/2018 13.75p 13.90p 13.60p 13.63p 19665
11/09/2018 13.75p 13.90p 13.60p 13.69p 20096
10/09/2018 13.45p 13.82p 13.40p 13.71p 68315
07/09/2018 13.75p 13.75p 13.38p 13.49p 18738
06/09/2018 13.75p 13.90p 13.63p 13.70p 18089
05/09/2018 13.54p 14.07p 13.54p 13.81p 26586
04/09/2018 13.75p 13.83p 13.44p 13.59p 66735
03/09/2018 13.90p 13.90p 13.47p 13.58p 26920
31/08/2018 14.10p 14.10p 13.66p 13.76p 65272
30/08/2018 14.10p 14.20p 13.84p 13.87p 22651
29/08/2018 14.10p 14.26p 14.02p 14.25p 17385
28/08/2018 14.38p 14.45p 14.15p 14.22p 14686
24/08/2018 14.36p 14.44p 14.30p 14.42p 23489
23/08/2018 14.47p 14.47p 14.34p 14.34p 55967
22/08/2018 14.36p 14.59p 14.36p 14.44p 22168
21/08/2018 14.10p 14.50p 14.10p 14.45p 72633
20/08/2018 14.10p 14.49p 14.10p 14.43p 20421
17/08/2018 14.10p 14.36p 14.02p 14.19p 13153
16/08/2018 14.10p 14.67p 14.10p 14.39p 36779
15/08/2018 14.10p 14.41p 14.10p 14.41p 0
14/08/2018 14.38p 14.66p 14.36p 14.41p 65765
13/08/2018 14.20p 14.53p 13.78p 14.31p 67855
10/08/2018 14.35p 14.35p 13.79p 13.89p 34775
09/08/2018 14.35p 14.44p 14.20p 14.32p 29024
08/08/2018 14.35p 14.57p 14.34p 14.38p 50277
07/08/2018 14.15p 14.46p 14.15p 14.45p 45955
06/08/2018 14.15p 14.15p 13.97p 13.99p 33982
03/08/2018 14.15p 14.15p 13.82p 13.93p 52846
02/08/2018 14.30p 14.30p 13.82p 13.91p 43285
01/08/2018 14.30p 14.46p 14.28p 14.43p 35023
31/07/2018 14.10p 14.47p 14.10p 14.45p 29748
30/07/2018 14.10p 14.19p 14.04p 14.07p 29923
27/07/2018 13.70p 14.35p 13.70p 14.03p 46562
26/07/2018 13.25p 14.19p 13.25p 13.97p 85278
25/07/2018 13.25p 13.46p 13.21p 13.24p 38972
24/07/2018 13.25p 13.36p 13.24p 13.24p 9050
23/07/2018 13.25p 13.27p 13.10p 13.16p 52431
20/07/2018 13.25p 13.26p 13.08p 13.15p 88638
19/07/2018 13.05p 13.52p 13.05p 13.32p 19301
18/07/2018 13.19p 13.36p 13.12p 13.33p 26315
17/07/2018 13.48p 13.48p 12.95p 13.14p 12764
16/07/2018 13.48p 13.48p 13.06p 13.11p 211765
13/07/2018 13.48p 13.48p 13.02p 13.13p 10625
12/07/2018 13.48p 13.48p 13.12p 13.14p 41628
11/07/2018 13.48p 13.56p 13.29p 13.32p 43098
10/07/2018 13.30p 13.81p 13.30p 13.67p 46986
09/07/2018 13.30p 13.61p 13.30p 13.52p 20695
06/07/2018 13.40p 13.43p 13.31p 13.36p 21960
05/07/2018 13.30p 13.50p 13.30p 13.35p 39299
04/07/2018 13.30p 13.39p 13.19p 13.37p 17929
03/07/2018 13.30p 13.31p 13.07p 13.19p 19114
02/07/2018 13.50p 13.50p 12.99p 13.16p 100212
29/06/2018 13.50p 13.50p 13.30p 13.34p 22146
28/06/2018 13.50p 13.50p 13.16p 13.20p 16907
27/06/2018 13.31p 13.40p 13.15p 13.40p 15793
26/06/2018 13.77p 13.54p 13.34p 13.34p 0
25/06/2018 13.77p 13.77p 13.39p 13.42p 1787
22/06/2018 13.77p 13.77p 13.56p 13.68p 2600
21/06/2018 13.77p 13.77p 13.50p 13.53p 2280
20/06/2018 13.77p 13.84p 13.75p 13.84p 47555
19/06/2018 13.77p 13.77p 13.52p 13.73p 2265
18/06/2018 13.77p 13.77p 13.52p 13.69p 1511
15/06/2018 13.77p 13.77p 13.48p 13.60p 231926
14/06/2018 13.77p 13.77p 13.58p 13.61p 57286
13/06/2018 13.77p 13.80p 13.65p 13.70p 61982
12/06/2018 13.77p 13.85p 13.69p 13.81p 4584
11/06/2018 13.77p 13.89p 13.60p 13.81p 27025
08/06/2018 14.03p 14.03p 13.51p 13.52p 6093
07/06/2018 14.03p 14.03p 13.88p 13.88p 66450
06/06/2018 14.40p 14.40p 13.56p 13.98p 172847
05/06/2018 14.40p 14.57p 13.94p 14.03p 193675
04/06/2018 14.40p 14.59p 14.40p 14.59p 3120
01/06/2018 14.40p 14.66p 13.94p 14.58p 19453
31/05/2018 14.40p 14.40p 13.94p 14.02p 27591
30/05/2018 14.40p 14.40p 13.98p 14.06p 34821
29/05/2018 14.75p 14.75p 14.01p 14.11p 282307
25/05/2018 14.75p 14.86p 14.66p 14.66p 87337
24/05/2018 14.75p 14.88p 14.73p 14.73p 7753
23/05/2018 14.75p 15.10p 14.70p 14.79p 63345
22/05/2018 14.75p 14.99p 14.66p 14.89p 199639
21/05/2018 16.50p 17.11p 14.43p 14.57p 253303
18/05/2018 16.50p 17.50p 16.22p 16.38p 133906
17/05/2018 16.65p 16.65p 16.02p 16.14p 78178
16/05/2018 16.65p 16.65p 15.99p 16.17p 131514
15/05/2018 16.65p 16.65p 16.05p 16.28p 271825
14/05/2018 16.95p 16.95p 16.02p 16.18p 175757
11/05/2018 17.45p 17.45p 16.51p 16.62p 185886
10/05/2018 17.50p 17.68p 17.05p 17.15p 134936
09/05/2018 17.78p 17.86p 17.50p 17.59p 115984
08/05/2018 17.99p 17.99p 17.55p 17.61p 133549
04/05/2018 17.48p 17.62p 17.48p 17.53p 132726
03/05/2018 17.51p 17.59p 17.51p 17.53p 3512
02/05/2018 17.50p 17.58p 17.48p 17.48p 6936
01/05/2018 17.42p 17.53p 17.42p 17.53p 0
30/04/2018 17.35p 17.53p 17.35p 17.53p 5292
27/04/2018 17.34p 17.35p 17.26p 17.35p 850
26/04/2018 17.31p 17.32p 17.19p 17.27p 46563
25/04/2018 17.33p 17.36p 17.22p 17.33p 4981
24/04/2018 17.50p 17.51p 17.32p 17.32p 3268
23/04/2018 17.41p 17.47p 17.38p 17.42p 27624
20/04/2018 17.43p 17.47p 17.39p 17.41p 8875
19/04/2018 17.48p 17.52p 17.48p 17.48p 9829
18/04/2018 17.42p 17.48p 17.41p 17.42p 70173
17/04/2018 17.20p 17.36p 17.20p 17.22p 16018
16/04/2018 17.20p 17.24p 17.10p 17.21p 4633
13/04/2018 17.57p 17.57p 17.13p 17.13p 3350
12/04/2018 17.71p 17.78p 17.69p 17.69p 151715
11/04/2018 17.85p 17.91p 17.63p 17.68p 225500
10/04/2018 17.88p 17.88p 17.80p 17.85p 27026
09/04/2018 17.65p 17.76p 17.63p 17.63p 4140
06/04/2018 17.56p 17.57p 17.52p 17.57p 1050
05/04/2018 17.51p 17.60p 17.50p 17.53p 9031
04/04/2018 17.44p 17.44p 17.17p 17.25p 25256
03/04/2018 17.39p 17.43p 17.38p 17.39p 3660
29/03/2018 17.46p 17.49p 17.46p 17.49p 9148
28/03/2018 17.41p 17.43p 17.28p 17.34p 6556
27/03/2018 17.53p 17.65p 17.52p 17.54p 2366
26/03/2018 17.66p 17.72p 17.26p 17.35p 51071
23/03/2018 17.56p 17.56p 17.36p 17.55p 3696
22/03/2018 17.90p 17.90p 17.62p 17.73p 752
21/03/2018 17.98p 17.99p 17.88p 17.96p 14675
20/03/2018 17.94p 18.06p 17.94p 18.00p 17701
19/03/2018 18.00p 18.06p 17.89p 18.03p 33233
16/03/2018 17.92p 18.04p 17.86p 17.92p 130988
15/03/2018 17.84p 17.93p 17.67p 17.77p 50277
14/03/2018 17.85p 17.96p 17.58p 17.67p 51026
13/03/2018 18.02p 18.08p 17.71p 17.86p 42851
12/03/2018 18.09p 18.09p 17.92p 18.03p 34569
09/03/2018 18.10p 18.19p 17.97p 18.13p 48602
08/03/2018 18.05p 18.29p 18.02p 18.07p 116866
07/03/2018 17.94p 18.05p 17.90p 17.90p 34855
06/03/2018 17.67p 18.06p 17.65p 17.89p 75746
05/03/2018 17.34p 17.54p 17.30p 17.50p 30842
02/03/2018 17.76p 17.79p 17.36p 17.41p 100209
01/03/2018 17.87p 17.93p 17.73p 17.86p 38621
28/02/2018 17.99p 18.04p 17.87p 17.98p 51431
27/02/2018 18.10p 18.13p 17.99p 18.13p 28039
26/02/2018 18.03p 18.21p 17.98p 18.09p 59270
23/02/2018 17.88p 17.99p 17.76p 17.99p 38007
22/02/2018 17.97p 18.01p 17.78p 17.92p 17983
21/02/2018 18.00p 18.08p 17.87p 18.01p 15626

*Close Price adjusted for both dividends and splits