Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 17.88p 18.11p 17.88p 17.92p 22705
19/02/2018 18.10p 18.10p 17.84p 17.87p 76191
16/02/2018 18.11p 18.13p 17.80p 17.92p 26731
15/02/2018 17.92p 18.28p 17.90p 17.97p 48067
14/02/2018 17.70p 17.92p 17.51p 17.87p 67207
13/02/2018 17.85p 17.89p 17.55p 17.70p 110710
12/02/2018 18.04p 18.10p 17.66p 17.77p 141280
09/02/2018 17.88p 18.16p 17.67p 17.69p 87600
08/02/2018 18.15p 18.41p 17.97p 18.15p 94320
07/02/2018 17.95p 18.33p 17.76p 18.28p 193845
06/02/2018 17.76p 18.14p 17.75p 17.82p 246656
05/02/2018 18.06p 18.39p 17.88p 18.38p 70742
02/02/2018 18.47p 18.47p 18.19p 18.21p 31365
01/02/2018 18.37p 18.67p 18.37p 18.57p 27112
31/01/2018 18.51p 18.56p 18.27p 18.31p 76634
30/01/2018 18.69p 18.80p 18.42p 18.47p 42137
29/01/2018 18.75p 18.85p 18.59p 18.82p 47138
26/01/2018 19.02p 19.05p 18.75p 18.90p 35657
25/01/2018 18.87p 19.09p 18.85p 18.92p 131809
24/01/2018 18.92p 19.11p 18.86p 18.96p 81721
23/01/2018 19.07p 19.12p 18.79p 18.90p 67812
22/01/2018 18.97p 19.06p 18.78p 18.93p 108507
19/01/2018 18.71p 19.06p 18.69p 18.92p 211783
18/01/2018 18.45p 18.70p 18.44p 18.68p 125210
17/01/2018 18.27p 18.70p 18.22p 18.29p 146669
16/01/2018 19.20p 19.45p 18.27p 18.49p 665109
15/01/2018 16.76p 18.99p 16.75p 18.84p 708484
12/01/2018 16.50p 16.75p 16.46p 16.67p 72145
11/01/2018 16.55p 16.55p 16.37p 16.37p 34558
10/01/2018 16.55p 16.64p 16.44p 16.51p 67189
09/01/2018 16.25p 16.57p 16.21p 16.49p 102141
08/01/2018 16.25p 16.29p 16.08p 16.08p 96691
05/01/2018 16.05p 16.27p 16.05p 16.18p 32266
04/01/2018 15.85p 16.12p 15.80p 16.02p 74490
03/01/2018 15.90p 15.95p 15.78p 15.90p 69817
02/01/2018 16.00p 16.01p 15.69p 15.90p 38674
29/12/2017 16.06p 16.10p 15.93p 16.07p 10672
28/12/2017 16.10p 16.19p 16.02p 16.07p 33973
27/12/2017 15.98p 16.10p 15.92p 15.98p 40995
22/12/2017 15.92p 15.95p 15.86p 15.93p 6433
21/12/2017 15.90p 16.02p 15.78p 15.99p 36635
20/12/2017 15.98p 16.02p 15.85p 16.00p 31763
19/12/2017 15.96p 16.02p 15.91p 15.94p 31515
18/12/2017 15.85p 15.94p 15.72p 15.85p 87608
15/12/2017 15.82p 15.85p 15.65p 15.74p 296697
14/12/2017 15.81p 16.14p 15.79p 15.97p 127335
13/12/2017 16.00p 16.02p 15.82p 15.93p 78377
12/12/2017 15.93p 16.08p 15.85p 15.89p 120209
11/12/2017 15.86p 15.93p 15.82p 15.86p 62755
08/12/2017 15.64p 15.81p 15.54p 15.80p 156257
07/12/2017 15.53p 15.60p 15.44p 15.53p 40902
06/12/2017 15.46p 15.59p 15.38p 15.46p 41206
05/12/2017 15.70p 15.77p 15.51p 15.53p 44164
04/12/2017 15.88p 15.90p 15.62p 15.70p 339841
01/12/2017 15.97p 15.97p 15.66p 15.76p 72802
30/11/2017 16.10p 16.13p 15.87p 15.89p 39802
29/11/2017 16.13p 16.15p 16.03p 16.13p 46942
28/11/2017 15.88p 16.02p 15.88p 15.92p 25802
27/11/2017 16.06p 16.09p 15.83p 15.97p 36050
24/11/2017 16.06p 16.15p 16.00p 16.05p 9866
23/11/2017 16.25p 16.29p 16.05p 16.15p 8700
22/11/2017 16.31p 16.34p 16.22p 16.28p 19607
21/11/2017 15.98p 16.34p 15.95p 16.28p 32431
20/11/2017 15.60p 15.97p 15.59p 15.80p 61766
17/11/2017 15.68p 15.72p 15.49p 15.65p 37025
16/11/2017 15.52p 15.65p 15.44p 15.61p 169438
15/11/2017 15.42p 15.44p 15.08p 15.36p 157318
14/11/2017 15.88p 15.88p 15.41p 15.49p 157845
13/11/2017 15.84p 15.96p 15.58p 15.81p 200092
10/11/2017 16.08p 16.08p 15.66p 15.66p 110142
09/11/2017 17.13p 17.13p 16.02p 16.19p 200687
08/11/2017 17.50p 17.50p 16.90p 17.00p 109456
07/11/2017 17.38p 17.54p 17.38p 17.48p 110296
06/11/2017 17.32p 17.36p 17.28p 17.33p 21013
03/11/2017 17.32p 17.35p 17.15p 17.19p 166911
02/11/2017 17.14p 17.35p 17.14p 17.34p 116639
01/11/2017 17.05p 17.17p 17.03p 17.03p 260784
31/10/2017 17.00p 17.00p 16.95p 16.99p 15069
30/10/2017 17.10p 17.11p 16.95p 17.11p 33775
27/10/2017 17.17p 17.19p 17.05p 17.15p 169438
26/10/2017 16.92p 17.12p 16.85p 17.10p 286027
25/10/2017 17.01p 17.19p 16.94p 17.05p 57907
24/10/2017 17.05p 17.07p 17.01p 17.03p 6906
23/10/2017 17.12p 17.15p 17.01p 17.10p 42897
20/10/2017 16.80p 17.09p 16.76p 17.01p 109250
19/10/2017 17.10p 17.10p 16.65p 16.75p 186194
18/10/2017 17.04p 17.15p 16.95p 17.01p 177847
17/10/2017 17.17p 17.22p 17.01p 17.17p 347481
16/10/2017 17.42p 17.48p 17.16p 17.25p 43706
13/10/2017 17.39p 17.53p 17.22p 17.38p 188792
12/10/2017 17.95p 18.16p 17.36p 17.36p 191828
11/10/2017 18.17p 18.33p 17.94p 17.94p 70480
10/10/2017 18.20p 18.38p 18.16p 18.17p 122141
09/10/2017 18.30p 18.44p 18.16p 18.16p 23269
06/10/2017 18.20p 18.40p 18.20p 18.20p 93518
05/10/2017 18.15p 18.31p 18.11p 18.30p 155122
04/10/2017 18.58p 18.74p 17.98p 18.20p 51517
03/10/2017 18.39p 18.58p 18.35p 18.42p 51027
02/10/2017 18.36p 18.50p 18.23p 18.35p 22376
29/09/2017 18.25p 18.44p 18.09p 18.26p 21333
28/09/2017 18.07p 18.23p 17.98p 18.23p 13473
27/09/2017 18.01p 18.20p 17.92p 17.98p 3484
26/09/2017 17.91p 18.08p 17.91p 17.92p 68230
25/09/2017 18.24p 18.40p 18.03p 18.03p 123689
22/09/2017 18.24p 18.48p 18.22p 18.24p 12272
21/09/2017 18.43p 18.58p 18.10p 18.22p 25138
20/09/2017 18.51p 18.69p 18.28p 18.51p 6068
19/09/2017 18.52p 18.69p 18.34p 18.52p 13662
18/09/2017 18.33p 18.52p 18.27p 18.52p 12997
15/09/2017 18.04p 18.27p 18.04p 18.27p 13868
14/09/2017 18.06p 18.27p 18.03p 18.06p 4517
13/09/2017 18.03p 18.23p 18.03p 18.03p 41421
12/09/2017 18.07p 18.23p 17.86p 18.07p 16521
11/09/2017 17.66p 17.86p 17.47p 17.86p 110201
08/09/2017 17.66p 17.81p 17.47p 17.47p 20704
07/09/2017 17.61p 17.75p 17.52p 17.61p 48523
06/09/2017 17.52p 17.74p 17.52p 17.52p 48400
05/09/2017 17.69p 17.85p 17.48p 17.69p 28323
04/09/2017 17.65p 17.89p 17.51p 17.65p 3570
01/09/2017 17.74p 17.89p 17.74p 17.74p 224155
31/08/2017 17.78p 17.90p 17.62p 17.78p 102898
30/08/2017 17.82p 17.92p 17.60p 17.62p 42216
29/08/2017 18.02p 18.27p 17.60p 17.60p 43075
25/08/2017 18.08p 18.27p 18.08p 18.27p 56092
24/08/2017 18.25p 18.41p 17.98p 18.25p 539001
23/08/2017 18.33p 18.44p 18.13p 18.13p 27142
22/08/2017 18.56p 18.68p 18.15p 18.15p 23534
21/08/2017 18.57p 18.76p 18.55p 18.57p 60433
18/08/2017 18.34p 18.64p 18.34p 18.55p 21333
17/08/2017 18.85p 19.04p 18.63p 18.63p 5763
16/08/2017 18.36p 18.77p 18.33p 18.77p 68488
15/08/2017 18.33p 18.33p 18.20p 18.33p 0
14/08/2017 18.26p 18.37p 18.10p 18.26p 147972
11/08/2017 18.49p 18.72p 18.10p 18.10p 73604
10/08/2017 18.84p 18.99p 18.41p 18.61p 28948
09/08/2017 18.83p 19.05p 18.83p 18.83p 33504
08/08/2017 18.90p 19.06p 18.90p 18.90p 120048
07/08/2017 19.05p 19.23p 18.79p 19.06p 8456
04/08/2017 18.92p 19.11p 18.85p 19.11p 16892
03/08/2017 18.85p 19.00p 18.85p 18.85p 74100
02/08/2017 18.92p 19.08p 18.92p 18.92p 226558
01/08/2017 18.98p 19.14p 18.91p 18.98p 331878
31/07/2017 18.72p 18.92p 18.72p 18.91p 170757
28/07/2017 18.93p 19.08p 18.72p 18.72p 49589
27/07/2017 18.28p 18.89p 18.28p 18.89p 347618
26/07/2017 18.42p 18.58p 18.38p 18.42p 6796
25/07/2017 18.38p 18.38p 18.26p 18.38p 12768
24/07/2017 18.06p 18.28p 17.99p 18.26p 58244
21/07/2017 18.02p 18.17p 17.82p 17.99p 30401
20/07/2017 18.17p 18.29p 17.92p 17.92p 17522
19/07/2017 18.15p 18.31p 18.15p 18.15p 7300
18/07/2017 18.01p 18.21p 18.01p 18.21p 32412
17/07/2017 18.20p 18.38p 18.01p 18.01p 44818
14/07/2017 18.43p 18.56p 18.22p 18.22p 9323
13/07/2017 18.58p 18.76p 18.18p 18.37p 49765
12/07/2017 17.97p 18.54p 17.96p 18.54p 227644
11/07/2017 17.99p 18.16p 17.83p 17.96p 30347
10/07/2017 17.83p 17.98p 17.82p 17.83p 70900
07/07/2017 18.02p 18.19p 17.82p 17.82p 44995
06/07/2017 18.16p 18.32p 18.08p 18.16p 43379
05/07/2017 18.08p 18.26p 17.90p 18.08p 65082
04/07/2017 17.90p 18.07p 17.90p 17.90p 22966
03/07/2017 17.67p 17.91p 17.61p 17.91p 54952
30/06/2017 17.83p 17.97p 17.61p 17.61p 13367
29/06/2017 17.97p 18.14p 17.59p 17.77p 20890
28/06/2017 17.97p 17.97p 17.76p 17.76p 22953
27/06/2017 18.26p 18.44p 17.89p 17.89p 10680
26/06/2017 18.06p 18.27p 17.92p 18.27p 214012
23/06/2017 17.92p 18.00p 17.78p 17.92p 69559
22/06/2017 18.00p 18.22p 17.78p 17.78p 0
21/06/2017 17.88p 18.11p 17.88p 18.11p 0
20/06/2017 17.93p 18.15p 17.77p 17.96p 0
19/06/2017 17.99p 18.14p 17.75p 17.99p 0
16/06/2017 17.67p 17.93p 17.67p 17.86p 73830
15/06/2017 17.64p 17.71p 17.53p 17.65p 56317
14/06/2017 17.90p 17.98p 17.64p 17.67p 31046
13/06/2017 17.95p 17.99p 17.73p 17.73p 29165
12/06/2017 18.14p 18.14p 17.78p 17.94p 18187
09/06/2017 18.16p 18.19p 18.05p 18.16p 21049
08/06/2017 17.48p 18.15p 17.48p 18.05p 53986
07/06/2017 17.76p 17.90p 17.39p 17.39p 215804
06/06/2017 17.94p 17.94p 17.56p 17.74p 130647
05/06/2017 18.26p 18.26p 17.97p 18.06p 313270
02/06/2017 18.31p 18.63p 18.23p 18.33p 137050
01/06/2017 18.13p 18.42p 18.09p 18.17p 40509
31/05/2017 18.51p 18.51p 18.05p 18.28p 137410
30/05/2017 18.28p 18.57p 18.24p 18.50p 167936
26/05/2017 18.67p 18.76p 18.52p 18.67p 34617
25/05/2017 18.72p 18.88p 18.66p 18.69p 386415
24/05/2017 18.62p 18.64p 18.54p 18.62p 264512
23/05/2017 18.39p 18.67p 18.39p 18.58p 56772
22/05/2017 18.55p 18.67p 18.32p 18.34p 175303
19/05/2017 18.87p 19.27p 18.87p 19.26p 102153
18/05/2017 18.86p 18.92p 18.31p 18.64p 78922
17/05/2017 19.21p 19.28p 18.76p 18.77p 78540
16/05/2017 19.39p 19.41p 19.05p 19.17p 44007
15/05/2017 19.41p 19.47p 19.30p 19.41p 46065
12/05/2017 19.07p 19.34p 19.06p 19.28p 73088
11/05/2017 19.29p 19.48p 19.03p 19.07p 722534
10/05/2017 19.27p 19.40p 19.05p 19.28p 524470

*Close Price adjusted for both dividends and splits