Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
24/05/2013 14.86p 14.91p 14.63p 14.70p 140267
23/05/2013 14.86p 14.91p 14.66p 14.71p 21179
22/05/2013 15.20p 15.30p 15.18p 15.19p 20309
21/05/2013 15.47p 15.47p 15.09p 15.19p 64781
20/05/2013 15.34p 15.56p 15.32p 15.40p 187390
17/05/2013 15.57p 15.73p 15.50p 15.73p 108740
16/05/2013 15.83p 15.86p 15.46p 15.49p 66907
15/05/2013 15.67p 15.89p 15.67p 15.83p 324087
14/05/2013 15.41p 15.77p 15.36p 15.70p 7618
13/05/2013 15.41p 15.54p 15.30p 15.41p 33357
10/05/2013 14.94p 15.58p 14.94p 15.35p 181556
09/05/2013 14.68p 14.93p 14.56p 14.73p 26455
08/05/2013 14.40p 14.71p 14.40p 14.71p 41234
07/05/2013 14.36p 14.58p 14.36p 14.48p 371519
03/05/2013 14.42p 14.53p 14.35p 14.47p 24793
02/05/2013 14.24p 14.44p 14.21p 14.42p 21504
01/05/2013 14.43p 14.43p 14.10p 14.26p 0
30/04/2013 14.43p 14.43p 14.10p 14.13p 57791
29/04/2013 14.38p 14.62p 14.27p 14.27p 45969
26/04/2013 14.36p 14.50p 14.27p 14.36p 44673
25/04/2013 14.31p 14.38p 14.19p 14.31p 62029
24/04/2013 13.91p 14.20p 13.87p 14.20p 35557
23/04/2013 13.38p 13.88p 13.38p 13.63p 15160
22/04/2013 13.41p 13.53p 13.24p 13.41p 6240
19/04/2013 13.15p 13.35p 13.15p 13.15p 158606
18/04/2013 13.09p 13.09p 12.95p 13.09p 67
17/04/2013 13.14p 13.14p 12.99p 13.14p 1584
16/04/2013 13.18p 13.19p 13.04p 13.18p 7670
15/04/2013 13.23p 13.40p 13.16p 13.23p 0
12/04/2013 13.35p 13.40p 13.16p 13.40p 29579
11/04/2013 13.38p 13.43p 13.31p 13.38p 73431
10/04/2013 12.87p 13.43p 12.87p 13.40p 144696
09/04/2013 12.07p 12.68p 12.07p 12.55p 59781
08/04/2013 12.19p 12.19p 12.01p 12.19p 21424
05/04/2013 12.14p 12.25p 12.11p 12.11p 20783
04/04/2013 12.27p 12.27p 12.05p 12.05p 5641
03/04/2013 12.41p 12.51p 12.25p 12.41p 36183
02/04/2013 12.66p 12.71p 12.38p 12.43p 58582
28/03/2013 12.42p 12.67p 12.42p 12.65p 107941
27/03/2013 12.59p 12.59p 12.41p 12.59p 80321
26/03/2013 12.56p 12.73p 12.50p 12.70p 242263
25/03/2013 12.53p 12.72p 12.48p 12.53p 204108
22/03/2013 12.41p 12.56p 12.39p 12.41p 104346
21/03/2013 12.64p 12.64p 12.31p 12.40p 142076
20/03/2013 12.62p 12.78p 12.62p 12.62p 24139
19/03/2013 12.94p 12.94p 12.62p 12.69p 36056
18/03/2013 12.94p 12.94p 12.78p 12.94p 6942
15/03/2013 13.07p 13.08p 13.03p 13.07p 82931
14/03/2013 13.04p 13.09p 12.99p 13.04p 55128
13/03/2013 13.40p 13.40p 12.98p 13.18p 23365
12/03/2013 13.35p 13.35p 13.22p 13.35p 7086
11/03/2013 13.18p 13.43p 13.18p 13.42p 7527
08/03/2013 13.49p 13.72p 13.31p 13.46p 8905
07/03/2013 12.90p 13.46p 12.90p 13.40p 69334
06/03/2013 13.04p 13.04p 12.76p 12.80p 2949
05/03/2013 12.20p 12.94p 12.20p 12.94p 1759
04/03/2013 12.26p 12.26p 12.13p 12.26p 9609
01/03/2013 12.11p 12.23p 11.99p 12.11p 94000
28/02/2013 12.31p 12.31p 12.06p 12.06p 17407
27/02/2013 12.11p 12.18p 11.91p 12.11p 3299
26/02/2013 12.10p 12.15p 12.04p 12.04p 4000
25/02/2013 12.76p 12.95p 12.62p 12.76p 40152
22/02/2013 12.77p 12.77p 12.76p 12.77p 500000
21/02/2013 12.91p 12.91p 12.69p 12.72p 145691
20/02/2013 12.94p 13.18p 12.72p 13.18p 0
19/02/2013 12.77p 12.77p 12.72p 12.77p 0
18/02/2013 12.76p 12.76p 12.72p 12.76p 0
15/02/2013 12.73p 12.73p 12.72p 12.73p 5797
14/02/2013 12.97p 13.00p 12.56p 12.76p 0
13/02/2013 12.76p 13.00p 12.56p 13.00p 0
12/02/2013 12.56p 12.57p 12.56p 12.56p 74018
11/02/2013 12.56p 12.56p 12.27p 12.56p 0
08/02/2013 12.31p 12.56p 12.27p 12.56p 0
07/02/2013 12.53p 12.54p 12.27p 12.27p 91318
06/02/2013 12.18p 12.69p 12.08p 12.43p 0
05/02/2013 12.32p 12.69p 12.08p 12.08p 0
04/02/2013 12.69p 12.69p 12.37p 12.44p 1232
01/02/2013 12.95p 13.01p 12.69p 12.69p 0
31/01/2013 13.00p 13.01p 13.00p 13.00p 24994
30/01/2013 13.05p 13.21p 13.03p 13.05p 0
29/01/2013 13.03p 13.21p 13.03p 13.03p 832
28/01/2013 12.90p 12.90p 12.04p 12.90p 0
25/01/2013 12.47p 12.70p 12.04p 12.70p 0
24/01/2013 12.04p 12.53p 12.04p 12.53p 0
23/01/2013 12.35p 12.35p 12.10p 12.10p 0
22/01/2013 12.34p 12.34p 12.27p 12.34p 0
21/01/2013 12.29p 12.29p 12.27p 12.29p 0
18/01/2013 12.27p 12.28p 12.27p 12.27p 9661
17/01/2013 12.23p 12.23p 11.99p 12.23p 0
16/01/2013 12.13p 12.22p 11.99p 12.13p 3291
15/01/2013 12.35p 12.35p 12.10p 12.10p 50924
14/01/2013 12.22p 12.46p 12.22p 12.46p 1020
11/01/2013 12.21p 12.21p 11.64p 12.21p 0
10/01/2013 11.64p 12.10p 11.64p 12.10p 112952
09/01/2013 11.42p 11.42p 11.20p 11.42p 0
08/01/2013 11.20p 11.42p 11.20p 11.42p 63335
07/01/2013 11.19p 11.26p 11.19p 11.19p 50000
04/01/2013 11.19p 11.19p 11.04p 11.19p 0
03/01/2013 11.15p 11.19p 11.04p 11.15p 0
02/01/2013 11.04p 11.19p 11.04p 11.04p 13000
31/12/2012 10.85p 10.85p 10.85p 10.85p 0
28/12/2012 10.85p 10.85p 10.85p 10.85p 246
27/12/2012 10.84p 10.90p 10.80p 10.84p 0
24/12/2012 10.90p 10.90p 10.80p 10.90p 0
21/12/2012 10.80p 10.84p 10.80p 10.80p 37376
20/12/2012 10.81p 10.90p 10.81p 10.81p 0
19/12/2012 10.88p 10.90p 10.88p 10.88p 42331
18/12/2012 10.66p 10.69p 10.66p 10.66p 4710
17/12/2012 10.67p 10.67p 10.62p 10.67p 50000
14/12/2012 10.70p 10.70p 10.56p 10.70p 0
13/12/2012 10.66p 10.66p 10.56p 10.66p 43112
12/12/2012 10.52p 10.52p 10.25p 10.52p 0
11/12/2012 10.25p 10.44p 10.25p 10.44p 0
10/12/2012 10.31p 10.31p 10.26p 10.30p 28087
07/12/2012 10.55p 10.55p 10.43p 10.55p 4241
06/12/2012 10.59p 10.72p 10.57p 10.57p 1143
05/12/2012 10.19p 10.40p 10.03p 10.40p 0
04/12/2012 10.03p 10.15p 10.03p 10.03p 77189
03/12/2012 10.04p 10.35p 10.03p 10.04p 0
30/11/2012 10.12p 10.35p 10.03p 10.12p 5891
29/11/2012 9.94p 10.13p 9.73p 9.96p 0
28/11/2012 9.93p 10.13p 9.73p 9.73p 0
27/11/2012 10.13p 10.13p 9.93p 9.93p 0
26/11/2012 10.09p 10.09p 10.05p 10.09p 33564
23/11/2012 10.07p 10.07p 10.02p 10.07p 780
22/11/2012 9.87p 10.07p 9.82p 10.07p 0
21/11/2012 9.82p 9.83p 9.82p 9.82p 34528
20/11/2012 9.65p 9.83p 9.48p 9.83p 0
19/11/2012 9.48p 9.65p 9.48p 9.65p 1450
16/11/2012 9.61p 9.61p 9.44p 9.61p 10850
15/11/2012 9.75p 9.90p 9.56p 9.56p 0
14/11/2012 9.84p 9.90p 9.68p 9.84p 0
13/11/2012 9.87p 9.90p 9.68p 9.87p 0
12/11/2012 9.87p 9.90p 9.87p 9.87p 10137
09/11/2012 9.98p 9.98p 9.78p 9.78p 1535
08/11/2012 9.72p 9.93p 9.54p 9.81p 0
07/11/2012 9.93p 9.93p 9.54p 9.54p 41220

*Close Price adjusted for both dividends and splits