Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 15.27p 15.41p 15.23p 15.27p 60810
21/07/2016 15.32p 15.53p 15.18p 15.48p 51042
20/07/2016 15.10p 15.28p 15.04p 15.28p 157762
19/07/2016 15.26p 15.29p 14.70p 15.04p 69353
18/07/2016 14.84p 15.29p 14.84p 15.13p 119737
15/07/2016 14.77p 14.96p 14.65p 14.75p 67404
14/07/2016 14.52p 14.91p 14.49p 14.86p 806333
13/07/2016 14.76p 14.83p 14.31p 14.43p 297402
12/07/2016 13.98p 14.80p 13.89p 14.59p 316317
11/07/2016 13.87p 13.97p 13.30p 13.90p 281341
08/07/2016 13.05p 13.84p 12.98p 13.66p 261116
07/07/2016 13.06p 13.44p 13.02p 13.18p 133697
06/07/2016 13.35p 13.53p 12.46p 13.02p 143114
05/07/2016 14.24p 14.24p 13.57p 13.63p 151235
04/07/2016 14.94p 14.94p 14.21p 14.31p 83596
01/07/2016 15.15p 15.15p 14.38p 14.64p 248478
30/06/2016 14.72p 14.83p 14.26p 14.58p 404006
29/06/2016 15.37p 15.47p 14.62p 14.82p 163141
28/06/2016 16.04p 16.04p 15.04p 15.28p 365142
27/06/2016 16.75p 16.83p 14.82p 15.02p 131726
24/06/2016 16.01p 17.49p 16.01p 16.97p 163644
23/06/2016 19.00p 19.50p 18.82p 19.33p 30994
22/06/2016 18.60p 19.04p 18.58p 18.98p 47675
21/06/2016 18.44p 18.92p 18.33p 18.64p 69393
20/06/2016 18.00p 18.69p 18.00p 18.48p 299542
17/06/2016 17.19p 17.75p 16.98p 17.42p 322815
16/06/2016 16.75p 17.10p 16.63p 16.76p 384583
15/06/2016 16.67p 16.82p 16.45p 16.81p 131333
14/06/2016 16.59p 16.82p 16.38p 16.44p 241748
13/06/2016 17.43p 17.43p 16.84p 16.89p 64286
10/06/2016 18.67p 18.67p 17.30p 17.54p 121381
09/06/2016 19.01p 19.03p 18.50p 18.76p 51366
08/06/2016 18.85p 19.05p 18.82p 18.88p 72601
07/06/2016 18.83p 19.08p 18.83p 19.02p 73403
06/06/2016 18.73p 18.73p 18.41p 18.58p 131657
03/06/2016 19.48p 19.51p 18.62p 18.63p 114565
02/06/2016 19.61p 19.63p 19.36p 19.42p 316604
01/06/2016 19.74p 19.80p 19.42p 19.52p 40154
31/05/2016 20.11p 20.34p 19.75p 19.88p 104428
27/05/2016 19.64p 19.83p 19.60p 19.64p 37935
26/05/2016 20.16p 20.16p 19.59p 19.70p 103543
25/05/2016 19.65p 20.26p 19.45p 20.08p 370405
24/05/2016 18.80p 19.56p 18.75p 19.38p 115433
23/05/2016 19.13p 19.13p 18.77p 18.91p 151917
20/05/2016 18.81p 19.38p 18.81p 19.23p 731036
19/05/2016 18.81p 19.00p 18.75p 18.83p 23999
18/05/2016 18.86p 18.96p 18.70p 18.86p 63426
17/05/2016 19.50p 19.53p 18.86p 18.92p 41945
16/05/2016 19.00p 19.47p 18.91p 19.38p 42007
13/05/2016 18.53p 19.12p 18.38p 19.10p 105196
12/05/2016 18.73p 18.83p 18.36p 18.56p 194532
11/05/2016 19.09p 19.09p 18.46p 18.68p 138704
10/05/2016 19.42p 19.44p 19.06p 19.23p 200104
09/05/2016 19.33p 19.67p 19.11p 19.13p 130628
06/05/2016 19.35p 19.98p 19.09p 19.34p 719921
05/05/2016 21.08p 21.47p 19.35p 19.77p 531083
04/05/2016 20.79p 21.12p 20.63p 21.00p 73177
03/05/2016 21.52p 22.03p 20.62p 20.83p 85269
29/04/2016 22.03p 22.49p 21.95p 22.03p 326676
28/04/2016 21.82p 22.42p 21.82p 22.05p 175881
27/04/2016 21.42p 22.17p 20.69p 21.88p 277723
26/04/2016 21.43p 21.67p 21.11p 21.42p 421752
25/04/2016 21.57p 21.57p 20.85p 21.11p 214545
22/04/2016 21.42p 21.67p 21.31p 21.64p 477947
21/04/2016 21.55p 21.55p 21.40p 21.55p 114119
20/04/2016 21.31p 21.62p 21.31p 21.58p 204186
19/04/2016 21.63p 21.75p 21.19p 21.39p 105454
18/04/2016 20.97p 21.68p 20.97p 21.62p 31388
15/04/2016 21.43p 21.47p 21.01p 21.19p 30688
14/04/2016 21.25p 21.49p 21.09p 21.47p 75791
13/04/2016 20.17p 21.25p 20.17p 21.09p 109541
12/04/2016 20.14p 20.14p 19.58p 19.67p 72481
11/04/2016 20.30p 20.54p 20.16p 20.40p 53288
08/04/2016 19.63p 20.42p 19.63p 20.26p 69518
07/04/2016 20.27p 20.27p 19.50p 19.63p 19838
06/04/2016 20.17p 20.44p 19.95p 20.09p 24193
05/04/2016 20.82p 20.94p 19.78p 20.19p 133511
04/04/2016 20.94p 21.19p 20.59p 20.92p 456723
01/04/2016 20.61p 21.05p 20.25p 20.83p 598374
31/03/2016 19.67p 20.40p 19.43p 20.25p 197773
30/03/2016 19.73p 20.11p 19.51p 19.94p 197960
29/03/2016 19.51p 19.77p 19.27p 19.51p 398966
24/03/2016 19.56p 19.56p 19.01p 19.34p 196188
23/03/2016 19.80p 19.90p 19.45p 19.56p 172961
22/03/2016 19.83p 20.00p 19.43p 19.59p 200872
21/03/2016 19.84p 20.04p 19.68p 19.83p 112607
18/03/2016 19.34p 20.15p 19.29p 19.98p 234647
17/03/2016 19.44p 19.44p 18.99p 19.22p 263246
16/03/2016 19.31p 19.36p 19.04p 19.26p 80690
15/03/2016 19.59p 19.63p 19.21p 19.38p 298936
14/03/2016 20.11p 20.11p 19.63p 19.72p 94408
11/03/2016 20.10p 20.41p 19.82p 19.84p 94838
10/03/2016 19.37p 20.33p 19.16p 19.66p 181415
09/03/2016 18.83p 19.43p 18.66p 19.19p 142925
08/03/2016 18.48p 18.96p 18.46p 18.66p 178303
07/03/2016 19.42p 19.42p 18.38p 18.57p 83165
04/03/2016 19.07p 19.32p 19.05p 19.27p 330229
03/03/2016 19.01p 19.20p 18.82p 19.01p 17077
02/03/2016 18.84p 19.32p 18.49p 18.90p 18986
01/03/2016 17.65p 18.68p 17.65p 18.49p 125374
29/02/2016 17.55p 17.77p 17.44p 17.76p 80135
26/02/2016 17.38p 17.75p 17.38p 17.58p 61523
25/02/2016 17.03p 17.34p 16.69p 17.27p 67685
24/02/2016 17.39p 17.55p 16.55p 16.69p 103385
23/02/2016 17.32p 17.68p 17.28p 17.55p 200104
22/02/2016 17.47p 17.82p 17.47p 17.65p 98035
19/02/2016 17.80p 17.84p 16.97p 17.32p 86779
18/02/2016 17.58p 18.06p 17.18p 17.84p 168058
17/02/2016 16.13p 17.44p 16.10p 17.40p 119127
16/02/2016 16.61p 16.61p 15.91p 16.10p 89419
15/02/2016 16.16p 16.69p 16.16p 16.51p 98578
12/02/2016 15.81p 15.81p 15.19p 15.48p 135887
11/02/2016 16.83p 17.02p 15.37p 15.69p 187510
10/02/2016 16.21p 17.16p 15.96p 17.02p 112262
09/02/2016 16.37p 16.66p 15.57p 16.07p 94251
08/02/2016 18.07p 18.07p 16.33p 16.39p 82925
05/02/2016 18.06p 18.42p 17.73p 17.85p 139135
04/02/2016 18.27p 18.43p 17.86p 18.42p 38359
03/02/2016 18.63p 18.63p 17.90p 18.11p 100613
02/02/2016 19.35p 19.35p 18.39p 18.50p 111153
01/02/2016 19.48p 19.48p 19.12p 19.25p 100295
29/01/2016 18.89p 19.35p 18.58p 19.20p 92071
28/01/2016 18.93p 19.10p 18.26p 18.58p 110787
27/01/2016 19.47p 19.47p 18.63p 19.05p 115469
26/01/2016 18.97p 19.47p 18.52p 19.39p 196024
25/01/2016 19.52p 19.52p 19.13p 19.31p 125849
22/01/2016 19.33p 19.57p 19.15p 19.27p 35150
21/01/2016 18.07p 18.94p 17.86p 18.77p 154134
20/01/2016 18.59p 18.59p 17.90p 17.98p 99120
19/01/2016 19.05p 19.17p 18.54p 18.99p 16176
18/01/2016 19.32p 19.32p 18.19p 18.67p 38352
15/01/2016 19.50p 19.61p 18.81p 18.90p 146230
14/01/2016 20.11p 20.11p 19.47p 19.67p 490582
13/01/2016 21.05p 21.05p 20.36p 20.36p 175131
12/01/2016 20.35p 20.89p 20.35p 20.82p 111749
11/01/2016 20.17p 20.48p 19.94p 20.33p 74111
08/01/2016 20.84p 21.00p 20.20p 20.33p 135850
07/01/2016 20.97p 20.97p 20.25p 20.84p 74088
06/01/2016 21.75p 21.82p 21.02p 21.22p 375906
05/01/2016 22.42p 22.42p 21.53p 21.68p 178178
04/01/2016 22.75p 23.06p 21.93p 22.21p 163407
31/12/2015 23.06p 23.22p 22.96p 23.06p 0
30/12/2015 23.22p 23.32p 23.06p 23.22p 23341
29/12/2015 23.08p 23.24p 22.74p 23.08p 14633
24/12/2015 22.74p 22.85p 22.52p 22.74p 0
23/12/2015 22.92p 22.99p 22.46p 22.63p 32717
22/12/2015 22.99p 23.04p 22.49p 22.76p 8054
21/12/2015 22.99p 23.25p 22.80p 22.98p 144698
18/12/2015 23.31p 23.73p 22.99p 23.33p 48733
17/12/2015 23.47p 23.76p 23.47p 23.73p 114354
16/12/2015 22.56p 23.16p 22.56p 22.84p 159395
15/12/2015 21.97p 22.65p 21.79p 22.44p 64053
14/12/2015 22.51p 22.53p 21.51p 21.79p 102737
11/12/2015 23.22p 23.24p 22.22p 22.49p 60075
10/12/2015 23.28p 23.44p 22.98p 23.24p 125559
09/12/2015 23.16p 23.38p 22.98p 23.35p 129468
08/12/2015 23.86p 23.87p 22.96p 23.27p 29157
07/12/2015 23.45p 24.07p 23.41p 23.73p 140066
04/12/2015 23.35p 23.63p 23.08p 23.35p 83652
03/12/2015 24.08p 24.46p 23.38p 23.61p 224760
02/12/2015 24.11p 24.16p 23.85p 24.13p 55145
01/12/2015 24.27p 24.35p 24.02p 24.27p 106700
30/11/2015 23.86p 24.17p 23.84p 24.10p 238619
27/11/2015 23.66p 24.30p 23.66p 24.16p 309652
26/11/2015 23.63p 23.75p 23.57p 23.60p 80378
25/11/2015 22.87p 23.70p 22.87p 23.59p 51606
24/11/2015 23.35p 23.35p 22.50p 22.58p 123129
23/11/2015 23.34p 23.52p 23.34p 23.34p 38368
20/11/2015 23.39p 23.39p 23.08p 23.34p 23788
19/11/2015 22.97p 23.33p 22.97p 23.20p 119129
18/11/2015 22.78p 22.87p 22.44p 22.78p 31350
17/11/2015 22.66p 22.94p 22.20p 22.91p 226782
16/11/2015 21.81p 22.48p 21.81p 22.28p 121867
13/11/2015 22.17p 22.47p 22.12p 22.17p 31518
12/11/2015 22.90p 22.90p 22.25p 22.35p 27282
11/11/2015 22.65p 23.10p 22.56p 22.94p 66087
10/11/2015 22.56p 22.76p 22.39p 22.56p 47329
09/11/2015 22.82p 23.05p 22.27p 22.57p 50980
06/11/2015 21.95p 22.85p 21.95p 22.64p 425021
05/11/2015 21.61p 22.13p 21.38p 22.02p 202188
04/11/2015 21.92p 21.93p 21.17p 21.41p 111181
03/11/2015 21.87p 21.91p 21.64p 21.64p 39662
02/11/2015 21.75p 22.03p 21.68p 21.99p 10212
30/10/2015 21.89p 22.08p 21.67p 21.89p 164599
29/10/2015 22.15p 22.15p 21.52p 21.67p 36416
28/10/2015 21.82p 22.13p 21.70p 22.07p 87041
27/10/2015 21.94p 22.16p 21.64p 21.70p 153143
26/10/2015 21.95p 22.22p 21.73p 21.90p 31973
23/10/2015 20.86p 21.97p 20.86p 21.77p 103981
22/10/2015 20.00p 20.73p 19.93p 20.54p 94242
21/10/2015 20.17p 20.31p 19.72p 19.93p 44996
20/10/2015 20.50p 20.52p 19.81p 20.05p 42458
19/10/2015 19.82p 20.36p 19.67p 20.23p 57567
16/10/2015 19.85p 20.00p 19.64p 19.64p 115279
15/10/2015 19.66p 19.77p 19.51p 19.66p 107715
14/10/2015 19.83p 19.91p 19.48p 19.57p 169172
13/10/2015 20.01p 20.03p 19.63p 19.99p 52799
12/10/2015 20.73p 20.75p 19.91p 20.09p 50361
09/10/2015 20.97p 20.97p 20.52p 20.75p 126465
08/10/2015 20.42p 20.89p 20.42p 20.84p 192500

*Close Price adjusted for both dividends and splits