Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 25.22p 25.25p 24.74p 24.92p 20788
06/03/2014 25.76p 25.96p 24.98p 25.12p 139443
05/03/2014 24.24p 25.21p 24.24p 25.21p 71778
04/03/2014 23.75p 24.29p 23.70p 24.29p 39969
03/03/2014 23.54p 24.19p 23.36p 23.41p 54554
28/02/2014 23.62p 24.20p 23.62p 24.19p 36538
27/02/2014 23.79p 23.79p 23.35p 23.55p 31712
26/02/2014 24.10p 24.10p 23.81p 23.81p 54758
25/02/2014 24.03p 24.11p 23.89p 24.08p 30515
24/02/2014 23.94p 24.04p 23.92p 24.04p 2038
21/02/2014 24.14p 24.19p 23.99p 23.99p 16679
20/02/2014 23.59p 24.11p 23.37p 24.11p 5135
19/02/2014 23.50p 23.87p 23.31p 23.80p 195529
18/02/2014 24.08p 24.08p 23.59p 23.59p 33405
17/02/2014 23.84p 23.98p 23.75p 23.95p 12358
14/02/2014 23.66p 23.70p 23.49p 23.66p 127003
13/02/2014 23.73p 23.73p 23.16p 23.49p 196777
12/02/2014 23.23p 23.95p 23.23p 23.95p 111805
11/02/2014 22.98p 23.25p 22.97p 23.25p 139799
10/02/2014 23.09p 23.09p 22.68p 22.78p 12694
07/02/2014 22.73p 23.05p 22.73p 22.90p 62622
06/02/2014 21.27p 22.45p 21.27p 22.45p 18997
05/02/2014 21.22p 21.42p 21.00p 21.11p 5503
04/02/2014 20.79p 21.38p 20.69p 21.31p 211843
03/02/2014 21.58p 21.58p 20.97p 20.98p 31931
31/01/2014 21.72p 21.72p 21.29p 21.48p 26925
30/01/2014 21.53p 21.84p 21.53p 21.74p 6305
29/01/2014 21.68p 21.95p 21.33p 21.62p 234455
28/01/2014 20.66p 21.35p 20.66p 21.35p 111849
27/01/2014 20.63p 20.66p 20.05p 20.49p 96059
24/01/2014 21.48p 21.48p 20.67p 20.67p 20287
23/01/2014 21.85p 21.85p 21.60p 21.65p 20693
22/01/2014 21.90p 21.93p 21.59p 21.84p 49341
21/01/2014 21.89p 22.03p 21.81p 21.81p 36533
20/01/2014 21.53p 21.81p 21.53p 21.81p 6874
17/01/2014 21.63p 21.67p 21.51p 21.62p 18451
16/01/2014 21.81p 21.89p 21.45p 21.57p 173008
15/01/2014 21.92p 22.00p 21.70p 21.77p 165815
14/01/2014 21.46p 21.83p 21.40p 21.66p 39031
13/01/2014 21.25p 21.76p 20.79p 21.75p 178350
10/01/2014 20.77p 20.83p 20.68p 20.79p 117188
09/01/2014 20.39p 20.87p 20.35p 20.54p 90185
08/01/2014 20.57p 20.69p 20.19p 20.36p 176238
07/01/2014 20.22p 20.69p 20.22p 20.69p 132246
06/01/2014 20.32p 20.53p 20.20p 20.20p 6213
03/01/2014 19.95p 20.45p 19.83p 20.17p 37906
02/01/2014 19.87p 20.08p 19.65p 19.82p 31679
31/12/2013 19.81p 19.91p 19.77p 19.81p 0
30/12/2013 19.83p 19.86p 19.77p 19.83p 16128
27/12/2013 19.71p 19.88p 19.69p 19.85p 76672
24/12/2013 19.39p 19.43p 19.30p 19.39p 0
23/12/2013 19.43p 19.43p 19.30p 19.38p 24587
20/12/2013 19.16p 19.48p 19.03p 19.37p 171815
19/12/2013 18.60p 19.05p 18.60p 19.05p 13895
18/12/2013 18.02p 18.48p 18.02p 18.48p 30083
17/12/2013 18.37p 18.37p 18.03p 18.03p 19265
16/12/2013 18.22p 18.46p 18.22p 18.39p 14094
13/12/2013 18.42p 18.52p 18.22p 18.33p 1840
12/12/2013 18.42p 18.52p 18.33p 18.37p 26965
11/12/2013 18.74p 18.78p 18.42p 18.42p 5291
10/12/2013 18.87p 18.95p 18.82p 18.83p 156680
09/12/2013 18.73p 18.89p 18.67p 18.89p 12190
06/12/2013 18.50p 18.70p 18.24p 18.70p 8999
05/12/2013 18.66p 18.73p 18.46p 18.46p 33114
04/12/2013 18.65p 18.74p 18.48p 18.73p 9394
03/12/2013 18.78p 18.88p 18.63p 18.63p 68408
02/12/2013 18.90p 18.90p 18.67p 18.80p 14074
29/11/2013 18.72p 18.89p 18.72p 18.83p 20291
28/11/2013 18.74p 18.92p 18.73p 18.80p 5030
27/11/2013 18.52p 18.78p 18.44p 18.74p 27842
26/11/2013 18.17p 18.55p 18.10p 18.55p 27494
25/11/2013 18.12p 18.20p 18.07p 18.19p 109220
22/11/2013 17.86p 18.01p 17.86p 18.00p 131632
21/11/2013 17.93p 17.94p 17.72p 17.90p 1987
20/11/2013 17.89p 17.97p 17.83p 17.90p 248447
19/11/2013 18.16p 18.16p 17.87p 17.88p 101389
18/11/2013 18.13p 18.21p 18.07p 18.19p 76277
15/11/2013 17.89p 18.05p 17.55p 18.05p 78613
14/11/2013 17.90p 17.90p 17.56p 17.83p 86878
13/11/2013 18.05p 18.05p 17.54p 17.69p 341832
12/11/2013 18.65p 18.65p 17.59p 18.10p 184437
11/11/2013 18.92p 18.92p 18.48p 18.51p 33702
08/11/2013 18.63p 18.92p 18.51p 18.92p 109313
07/11/2013 18.91p 19.08p 18.73p 18.73p 34769
06/11/2013 18.57p 18.94p 18.53p 18.85p 18423
05/11/2013 18.67p 18.67p 18.37p 18.46p 5350
04/11/2013 18.32p 18.78p 18.13p 18.75p 75179
01/11/2013 18.76p 18.77p 18.30p 18.30p 130301
31/10/2013 18.54p 18.71p 18.54p 18.71p 16160
30/10/2013 18.70p 18.98p 18.52p 18.52p 38118
29/10/2013 18.57p 19.00p 18.52p 19.00p 6664
28/10/2013 18.65p 18.73p 18.22p 18.40p 49477
25/10/2013 18.86p 18.86p 18.50p 18.50p 64233
24/10/2013 18.66p 18.97p 18.44p 18.97p 26379
23/10/2013 18.91p 18.91p 18.56p 18.56p 8443
22/10/2013 18.98p 19.00p 18.87p 18.94p 33462
21/10/2013 18.98p 19.09p 18.90p 19.00p 14104
18/10/2013 19.21p 19.21p 18.93p 19.00p 109417
17/10/2013 19.19p 19.32p 18.94p 18.95p 29527
16/10/2013 18.75p 19.20p 18.75p 19.20p 67334
15/10/2013 18.45p 18.72p 18.41p 18.72p 28553
14/10/2013 18.18p 18.31p 18.15p 18.31p 37128
11/10/2013 18.17p 18.23p 18.13p 18.23p 46199
10/10/2013 17.78p 18.15p 13.83p 18.15p 34930
09/10/2013 17.81p 17.85p 13.83p 17.81p 161022
08/10/2013 17.78p 17.85p 13.83p 17.78p 30138
07/10/2013 17.85p 17.85p 13.83p 17.85p 112880
04/10/2013 17.78p 17.84p 13.83p 17.78p 18581
03/10/2013 17.84p 17.84p 13.83p 17.84p 126504
02/10/2013 17.14p 17.82p 13.83p 17.82p 22940
01/10/2013 16.94p 17.40p 13.83p 16.94p 1514
30/09/2013 16.65p 17.40p 13.83p 16.65p 50364
27/09/2013 17.04p 17.40p 13.83p 17.04p 6222
26/09/2013 17.33p 17.40p 13.83p 17.00p 104595
25/09/2013 17.22p 17.40p 13.83p 17.22p 89446
24/09/2013 17.16p 17.40p 13.83p 17.16p 29570
23/09/2013 17.11p 17.40p 13.83p 16.76p 5398
20/09/2013 16.87p 17.40p 13.83p 16.87p 14250
19/09/2013 16.46p 17.40p 13.83p 16.78p 53181
18/09/2013 16.33p 17.40p 13.83p 16.33p 18725
17/09/2013 16.43p 17.40p 13.83p 16.43p 114521
16/09/2013 16.39p 17.40p 13.83p 16.39p 6091
13/09/2013 16.21p 17.40p 13.83p 16.21p 30693
12/09/2013 16.50p 17.40p 13.83p 16.20p 6178
11/09/2013 16.40p 17.40p 13.83p 16.40p 43290
10/09/2013 16.43p 17.40p 13.83p 16.43p 7786
09/09/2013 16.29p 17.40p 13.83p 16.29p 57267
06/09/2013 16.08p 17.40p 13.83p 16.08p 104626
05/09/2013 15.89p 17.40p 13.83p 15.89p 302058
04/09/2013 16.50p 17.40p 13.83p 15.86p 91458
03/09/2013 16.70p 17.40p 13.83p 16.70p 8822
02/09/2013 16.47p 17.40p 13.83p 16.47p 6743
30/08/2013 16.84p 17.40p 13.83p 16.50p 358367
29/08/2013 16.49p 17.40p 13.83p 16.81p 3496
28/08/2013 16.80p 17.40p 13.83p 16.47p 149782
27/08/2013 16.89p 17.40p 13.83p 16.89p 18858
23/08/2013 17.16p 17.40p 13.83p 17.16p 3151
22/08/2013 16.52p 17.40p 13.83p 16.83p 21596
21/08/2013 16.73p 17.40p 13.83p 16.73p 24220
20/08/2013 16.95p 17.40p 13.83p 16.64p 48564
19/08/2013 17.07p 17.40p 13.83p 17.07p 18781
16/08/2013 16.98p 17.40p 13.83p 16.98p 55083
15/08/2013 17.08p 17.40p 13.83p 17.08p 0
14/08/2013 17.05p 17.40p 13.83p 17.05p 20056
13/08/2013 17.33p 17.40p 13.83p 17.02p 217177
12/08/2013 17.31p 17.40p 13.83p 17.31p 10937
09/08/2013 17.17p 17.40p 13.83p 17.17p 8088
08/08/2013 16.92p 17.40p 13.83p 16.92p 7321
07/08/2013 17.02p 17.40p 13.83p 17.02p 41114
06/08/2013 17.38p 17.40p 13.83p 17.05p 8737
05/08/2013 16.99p 17.40p 13.83p 17.40p 43353
02/08/2013 17.03p 17.03p 13.83p 17.03p 27547
01/08/2013 16.91p 16.91p 13.83p 16.91p 99870
31/07/2013 16.91p 16.91p 13.83p 16.91p 170147
30/07/2013 16.75p 16.75p 13.83p 16.75p 22981
29/07/2013 16.31p 16.61p 13.83p 16.61p 59767
26/07/2013 16.26p 16.26p 13.83p 16.26p 16172
25/07/2013 15.93p 16.26p 13.83p 16.26p 24530
24/07/2013 15.52p 15.82p 13.83p 15.82p 18972
23/07/2013 15.82p 15.82p 13.83p 15.52p 36647
22/07/2013 15.74p 15.77p 13.83p 15.74p 226774
19/07/2013 15.47p 15.77p 13.83p 15.77p 4382
18/07/2013 15.46p 15.46p 13.83p 15.46p 93309
17/07/2013 15.39p 15.39p 13.83p 15.39p 126954
16/07/2013 15.18p 15.38p 13.83p 15.18p 25265
15/07/2013 14.78p 15.38p 13.83p 15.38p 93466
12/07/2013 14.90p 14.98p 13.83p 14.61p 17633
11/07/2013 14.98p 14.98p 13.83p 14.98p 3556
10/07/2013 14.93p 14.93p 13.83p 14.91p 22973
09/07/2013 14.73p 14.78p 13.83p 14.73p 73778
08/07/2013 14.21p 14.78p 13.83p 14.78p 12304
05/07/2013 14.39p 14.39p 13.83p 14.11p 30131
04/07/2013 14.09p 14.36p 13.83p 14.36p 2073
03/07/2013 14.10p 14.20p 13.83p 13.83p 24215
02/07/2013 14.16p 14.20p 13.86p 14.16p 46344
01/07/2013 14.07p 14.20p 13.86p 14.07p 9315
28/06/2013 14.15p 14.15p 13.86p 13.88p 39871
27/06/2013 13.98p 14.30p 13.95p 14.20p 38491
26/06/2013 13.52p 13.93p 13.52p 13.78p 57775
25/06/2013 13.34p 13.49p 13.33p 13.34p 30635
24/06/2013 13.60p 13.66p 13.20p 13.41p 70188
21/06/2013 13.83p 13.83p 13.48p 13.75p 25729
20/06/2013 14.04p 14.34p 13.82p 14.07p 230364
19/06/2013 14.53p 14.53p 14.11p 14.23p 81358
18/06/2013 13.69p 14.56p 13.69p 14.56p 17389
17/06/2013 13.78p 13.78p 13.61p 13.65p 12082
14/06/2013 13.77p 13.77p 13.57p 13.77p 36574
13/06/2013 13.56p 13.75p 13.34p 13.55p 59451
12/06/2013 14.16p 14.16p 13.83p 13.90p 72317
11/06/2013 14.65p 14.65p 13.97p 14.08p 24697
10/06/2013 14.76p 14.86p 14.66p 14.76p 101186
07/06/2013 14.90p 14.94p 14.52p 14.68p 62403
06/06/2013 15.01p 15.15p 14.77p 14.84p 39977
05/06/2013 14.94p 15.21p 14.88p 15.21p 282521
04/06/2013 14.68p 14.97p 14.68p 14.94p 202
03/06/2013 14.60p 14.60p 14.30p 14.60p 66662
31/05/2013 14.66p 14.66p 14.37p 14.66p 92750
30/05/2013 14.56p 14.77p 14.56p 14.66p 67218
29/05/2013 15.03p 15.08p 14.65p 14.73p 56818
28/05/2013 14.95p 15.12p 14.95p 14.95p 45738

*Close Price adjusted for both dividends and splits