Diasorin SPA (0GZX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Diasorin SPA

Date Open High Low Close* Volume
07/10/2015 38.96p 38.96p 37.36p 37.90p 18226
06/10/2015 38.74p 38.95p 38.49p 38.91p 2444
05/10/2015 38.49p 38.99p 38.13p 38.58p 8165
02/10/2015 38.48p 39.00p 37.74p 37.82p 15039
01/10/2015 39.39p 39.48p 38.28p 38.59p 23934
30/09/2015 38.81p 39.14p 38.81p 38.81p 22089
29/09/2015 39.92p 39.92p 38.35p 38.60p 31519
28/09/2015 40.49p 40.49p 39.75p 40.11p 2748
25/09/2015 40.74p 40.79p 40.07p 40.74p 3809
24/09/2015 40.47p 40.47p 39.97p 40.07p 2247
23/09/2015 40.59p 40.59p 40.30p 40.59p 1258
22/09/2015 41.03p 41.08p 40.05p 40.53p 1248
21/09/2015 40.84p 41.17p 40.65p 40.84p 1752
18/09/2015 41.17p 41.17p 40.72p 41.17p 3527
17/09/2015 40.21p 41.11p 40.21p 41.32p 572
16/09/2015 40.65p 40.65p 39.82p 40.04p 2899
15/09/2015 41.25p 41.25p 39.98p 40.28p 681
14/09/2015 40.47p 40.80p 40.35p 40.89p 6871
11/09/2015 41.10p 41.10p 40.24p 40.72p 1243
10/09/2015 40.68p 41.21p 40.68p 41.13p 7025
09/09/2015 41.38p 41.38p 40.77p 41.33p 9172
08/09/2015 40.63p 40.94p 40.49p 40.92p 5066
07/09/2015 40.83p 40.83p 40.40p 40.83p 986
04/09/2015 41.44p 41.44p 40.22p 40.54p 1192
03/09/2015 40.82p 41.46p 40.82p 41.26p 3023
02/09/2015 41.04p 41.04p 40.09p 40.64p 4421
01/09/2015 41.10p 41.10p 40.51p 40.82p 667
28/08/2015 41.67p 41.67p 40.98p 41.05p 9257
27/08/2015 41.42p 41.52p 41.28p 41.32p 2074
26/08/2015 40.72p 40.77p 40.29p 40.58p 4232
25/08/2015 40.52p 41.42p 40.04p 40.69p 16074
24/08/2015 40.94p 42.15p 39.95p 40.04p 4751
21/08/2015 42.74p 42.74p 41.97p 42.15p 1293
20/08/2015 43.56p 43.56p 42.63p 42.88p 7894
19/08/2015 44.24p 44.29p 43.62p 44.24p 3277
18/08/2015 44.29p 44.44p 43.98p 44.29p 13103
17/08/2015 44.40p 44.42p 43.96p 44.42p 44779
14/08/2015 43.77p 44.39p 43.74p 29.60p 17
13/08/2015 43.35p 43.82p 43.21p 29.60p 7184
12/08/2015 44.52p 44.52p 43.24p 29.60p 77597
11/08/2015 43.87p 44.65p 43.83p 29.60p 14002
10/08/2015 43.50p 43.50p 42.49p 29.60p 0
07/08/2015 43.96p 43.96p 43.43p 29.60p 5497
06/08/2015 43.49p 43.98p 43.38p 29.60p 0
05/08/2015 43.28p 43.66p 43.09p 29.60p 8126
04/08/2015 42.65p 43.50p 42.62p 29.60p 3695
03/08/2015 41.69p 42.75p 41.69p 29.60p 44138
31/07/2015 41.85p 42.28p 41.51p 29.60p 44867
30/07/2015 41.38p 41.66p 41.20p 29.60p 78409
29/07/2015 41.17p 41.58p 41.07p 29.60p 5655
28/07/2015 41.13p 41.14p 40.83p 29.60p 0
27/07/2015 42.05p 42.05p 40.53p 29.60p 23269
24/07/2015 42.17p 42.18p 41.72p 29.60p 1904
23/07/2015 42.05p 42.22p 41.76p 29.60p 4433
22/07/2015 42.22p 42.26p 41.83p 29.60p 4652
21/07/2015 42.15p 42.41p 41.79p 29.60p 7445
20/07/2015 41.83p 42.40p 41.61p 29.60p 5191
17/07/2015 41.83p 42.22p 41.48p 29.60p 3495
16/07/2015 41.34p 42.19p 41.34p 29.60p 8429
15/07/2015 41.75p 41.78p 41.22p 29.60p 3476
14/07/2015 41.50p 41.69p 41.24p 29.60p 7116
13/07/2015 41.47p 41.71p 41.29p 29.60p 2638
10/07/2015 40.87p 41.47p 40.87p 29.60p 2146
09/07/2015 40.35p 41.22p 40.31p 29.60p 17291
08/07/2015 40.17p 40.21p 39.90p 29.60p 4960
07/07/2015 40.88p 40.98p 39.95p 29.60p 20396
06/07/2015 40.40p 40.55p 40.17p 29.60p 977
03/07/2015 41.49p 41.49p 40.99p 29.60p 2198
02/07/2015 41.61p 42.00p 41.03p 29.60p 7737
01/07/2015 41.44p 42.01p 41.44p 29.60p 34680
30/06/2015 41.03p 41.31p 40.61p 29.60p 38501
29/06/2015 41.23p 41.46p 40.87p 29.60p 13343
26/06/2015 41.85p 42.22p 41.85p 29.60p 3541
25/06/2015 42.43p 42.43p 41.51p 29.60p 17445
24/06/2015 42.84p 42.84p 42.26p 29.60p 7867
23/06/2015 42.78p 43.00p 42.33p 29.60p 60000
22/06/2015 42.42p 42.97p 42.15p 29.60p 1262
19/06/2015 41.80p 42.47p 41.56p 29.60p 51471
18/06/2015 41.62p 41.62p 40.73p 29.60p 14495
17/06/2015 42.07p 42.07p 41.58p 29.60p 8403
16/06/2015 41.93p 42.19p 41.45p 29.60p 2185
15/06/2015 43.18p 43.18p 41.70p 29.60p 204
12/06/2015 43.15p 43.15p 42.65p 29.60p 5895
11/06/2015 42.50p 43.74p 42.50p 29.60p 36265
10/06/2015 42.13p 42.25p 42.13p 29.60p 5000
09/06/2015 41.60p 42.03p 41.60p 29.60p 9428
08/06/2015 42.22p 42.22p 41.44p 29.60p 0
05/06/2015 42.56p 42.75p 41.40p 29.60p 0
04/06/2015 42.76p 42.76p 42.74p 29.60p 1324
03/06/2015 43.21p 43.30p 42.09p 29.60p 7834
02/06/2015 42.22p 42.22p 41.88p 29.60p 3307
01/06/2015 41.47p 42.36p 41.19p 29.60p 2721
29/05/2015 41.72p 41.72p 41.16p 29.60p 0
28/05/2015 41.88p 41.88p 41.38p 29.60p 6780
27/05/2015 41.81p 41.95p 41.70p 29.60p 3577
26/05/2015 41.90p 41.90p 41.46p 29.60p 7391
22/05/2015 42.15p 42.35p 42.15p 29.60p 473
21/05/2015 42.07p 42.25p 41.90p 29.60p 2333
20/05/2015 41.88p 42.14p 41.68p 29.60p 63
19/05/2015 41.83p 41.97p 41.83p 29.60p 644
18/05/2015 40.51p 41.98p 40.51p 29.60p 10147
15/05/2015 41.97p 42.12p 41.49p 29.60p 2951
14/05/2015 41.63p 42.25p 41.63p 29.60p 131
13/05/2015 41.27p 41.81p 41.16p 29.60p 2633
12/05/2015 40.24p 40.62p 40.00p 29.60p 8267
11/05/2015 40.06p 40.30p 39.85p 29.60p 499
08/05/2015 39.47p 40.68p 39.47p 29.60p 11238
07/05/2015 39.83p 39.92p 38.96p 29.60p 9101
06/05/2015 39.95p 40.05p 39.60p 29.60p 736
05/05/2015 40.67p 40.67p 40.14p 29.60p 994
01/05/2015 40.62p 40.72p 40.03p 29.60p 0
30/04/2015 41.53p 41.53p 40.35p 29.60p 35954
29/04/2015 41.05p 41.87p 41.05p 29.60p 93336
28/04/2015 41.15p 41.15p 40.94p 29.60p 24010
27/04/2015 41.09p 41.30p 40.93p 29.60p 11896
24/04/2015 41.01p 41.35p 41.01p 29.60p 739
23/04/2015 41.15p 41.41p 40.70p 29.60p 3384
22/04/2015 41.27p 41.41p 40.85p 29.60p 1776
21/04/2015 40.69p 41.13p 40.69p 29.60p 237
20/04/2015 40.33p 40.84p 40.33p 29.60p 0
17/04/2015 40.89p 40.89p 40.28p 29.60p 379
16/04/2015 41.42p 41.42p 40.79p 29.60p 1252
15/04/2015 41.45p 41.80p 41.17p 29.60p 4822
14/04/2015 42.01p 42.01p 41.14p 29.60p 0
13/04/2015 41.71p 41.85p 41.38p 29.60p 4580
10/04/2015 41.78p 42.00p 41.56p 29.60p 76
09/04/2015 41.85p 41.85p 41.30p 29.60p 10365
08/04/2015 42.26p 42.26p 41.42p 29.60p 7572
07/04/2015 42.20p 42.62p 41.88p 29.60p 625
02/04/2015 41.39p 42.54p 41.39p 29.60p 9769
01/04/2015 41.01p 41.06p 40.64p 29.60p 27
31/03/2015 41.69p 41.69p 40.59p 29.60p 2159
30/03/2015 40.49p 41.61p 40.49p 29.60p 1754
27/03/2015 40.21p 40.72p 40.21p 29.60p 239
26/03/2015 40.25p 40.74p 39.74p 29.60p 5982
25/03/2015 40.45p 40.71p 40.19p 29.60p 19107
24/03/2015 40.20p 40.57p 40.20p 29.60p 14889
23/03/2015 39.41p 40.11p 39.41p 29.60p 62
20/03/2015 38.35p 39.36p 38.35p 29.60p 7406
19/03/2015 38.50p 38.50p 38.30p 29.60p 2900
18/03/2015 38.53p 38.62p 37.79p 29.60p 517
17/03/2015 38.97p 38.97p 38.53p 29.60p 15594
16/03/2015 38.65p 39.12p 38.40p 29.60p 5807
13/03/2015 37.81p 38.42p 37.81p 29.60p 432
12/03/2015 37.85p 37.88p 37.81p 29.60p 8072
11/03/2015 37.15p 37.71p 37.15p 29.60p 17225
10/03/2015 37.50p 37.50p 36.78p 29.60p 34261
09/03/2015 37.72p 37.72p 37.37p 29.60p 4568
06/03/2015 37.43p 37.69p 37.41p 29.60p 7893
05/03/2015 37.87p 37.87p 36.98p 29.60p 795
04/03/2015 36.07p 37.80p 36.07p 29.60p 19519
03/03/2015 36.30p 36.67p 35.79p 29.60p 12928
02/03/2015 36.08p 36.22p 35.78p 29.60p 3263
27/02/2015 35.49p 36.08p 35.49p 29.60p 6207
26/02/2015 35.63p 35.88p 35.10p 29.60p 4918
25/02/2015 35.49p 35.78p 35.40p 29.60p 20630
24/02/2015 35.44p 35.58p 35.44p 29.60p 4061
23/02/2015 35.40p 35.65p 35.22p 29.60p 78226
20/02/2015 35.31p 35.77p 35.31p 29.60p 25189
19/02/2015 34.91p 35.41p 34.91p 29.60p 10901
18/02/2015 35.21p 35.71p 34.64p 29.60p 23630
17/02/2015 34.66p 35.15p 34.66p 29.60p 82
16/02/2015 34.97p 34.98p 34.72p 29.60p 11496
13/02/2015 35.47p 35.47p 34.80p 29.60p 21716
12/02/2015 35.30p 35.61p 35.30p 29.60p 11391
11/02/2015 35.54p 35.54p 34.92p 29.60p 85
10/02/2015 35.10p 35.52p 35.10p 29.60p 1635
09/02/2015 35.78p 35.78p 35.01p 29.60p 274
06/02/2015 35.64p 35.89p 35.45p 29.60p 10165
05/02/2015 35.56p 35.88p 35.44p 29.60p 120
04/02/2015 35.76p 35.76p 35.24p 29.60p 124
03/02/2015 34.96p 35.65p 34.89p 29.60p 6425
02/02/2015 35.38p 35.38p 34.90p 29.60p 1140
30/01/2015 35.10p 35.52p 34.88p 29.60p 1923
29/01/2015 35.06p 35.30p 34.92p 29.60p 126009
28/01/2015 35.23p 35.30p 34.82p 29.60p 348
27/01/2015 35.24p 35.53p 35.15p 29.60p 12904
26/01/2015 35.00p 35.30p 34.79p 29.60p 2402
23/01/2015 34.33p 35.15p 34.33p 29.60p 12086
22/01/2015 34.10p 34.59p 34.10p 29.60p 123
21/01/2015 33.87p 34.30p 33.87p 29.60p 545
20/01/2015 34.03p 34.03p 33.84p 29.60p 856
19/01/2015 33.69p 34.12p 33.63p 29.60p 319
16/01/2015 33.40p 33.89p 33.40p 29.60p 341
15/01/2015 33.78p 33.78p 33.35p 29.60p 1829
14/01/2015 33.51p 33.99p 33.51p 29.60p 3606
13/01/2015 33.76p 33.80p 33.40p 29.60p 4771
12/01/2015 33.43p 33.85p 33.43p 29.60p 12772
09/01/2015 33.56p 33.56p 33.43p 29.60p 684
08/01/2015 33.62p 33.75p 33.21p 29.60p 13
07/01/2015 33.85p 33.85p 33.17p 29.60p 61
06/01/2015 33.92p 34.24p 33.60p 29.60p 586
05/01/2015 33.43p 34.22p 33.43p 29.60p 5494
02/01/2015 33.42p 33.73p 33.35p 29.60p 9818
31/12/2014 33.33p 33.44p 33.13p 29.60p 0
30/12/2014 33.41p 33.41p 33.25p 29.60p 5827
29/12/2014 33.37p 33.49p 33.27p 29.60p 295
24/12/2014 33.23p 33.23p 32.99p 29.60p 0
23/12/2014 33.47p 33.59p 33.10p 29.60p 0
22/12/2014 33.40p 33.59p 33.21p 29.60p 162

*Close Price adjusted for both dividends and splits