Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 19.11p 19.48p 19.11p 19.32p 143900
08/05/2017 18.92p 19.11p 18.85p 18.93p 284893
05/05/2017 18.52p 18.73p 18.45p 18.73p 113798
04/05/2017 18.04p 18.64p 18.00p 18.44p 342172
03/05/2017 18.09p 18.18p 17.85p 17.92p 256762
02/05/2017 18.07p 18.30p 18.01p 18.08p 137838
28/04/2017 17.87p 17.98p 17.81p 17.87p 17019
27/04/2017 17.92p 17.96p 17.84p 17.92p 45350
26/04/2017 17.89p 18.00p 17.86p 17.89p 7165
25/04/2017 17.64p 17.98p 17.57p 17.84p 85854
24/04/2017 17.47p 17.71p 17.47p 17.62p 74876
21/04/2017 16.99p 17.17p 16.99p 17.16p 57190
20/04/2017 16.66p 17.19p 16.66p 17.18p 18537
19/04/2017 16.57p 17.21p 16.57p 17.11p 38355
18/04/2017 17.02p 17.02p 16.46p 16.49p 44101
13/04/2017 17.27p 17.27p 16.85p 17.07p 52338
12/04/2017 17.47p 17.55p 17.17p 17.28p 121167
11/04/2017 16.99p 17.28p 16.97p 17.17p 229909
10/04/2017 17.05p 17.18p 16.97p 17.05p 619032
07/04/2017 16.70p 17.03p 16.69p 16.88p 98743
06/04/2017 16.86p 16.91p 16.56p 16.81p 76080
05/04/2017 16.58p 17.08p 16.58p 16.95p 441737
04/04/2017 16.32p 16.38p 16.12p 16.29p 76666
03/04/2017 16.39p 16.42p 16.28p 16.39p 211008
31/03/2017 16.01p 16.33p 16.01p 16.17p 55095
30/03/2017 16.03p 16.04p 15.90p 16.03p 111352
29/03/2017 16.07p 16.07p 15.84p 15.90p 103629
28/03/2017 16.05p 16.09p 15.93p 16.05p 115767
27/03/2017 16.00p 16.00p 15.76p 15.81p 218794
24/03/2017 15.97p 16.11p 15.91p 15.97p 258141
23/03/2017 15.81p 16.00p 15.81p 15.98p 121209
22/03/2017 15.74p 15.79p 15.64p 15.74p 36904
21/03/2017 15.97p 16.10p 15.80p 15.97p 63165
20/03/2017 16.06p 16.13p 15.89p 16.06p 165600
17/03/2017 15.74p 16.04p 15.74p 15.92p 763512
16/03/2017 15.85p 15.86p 15.66p 15.66p 546540
15/03/2017 15.55p 15.71p 15.53p 15.71p 199122
14/03/2017 15.53p 15.62p 15.46p 15.53p 792115
13/03/2017 15.86p 15.86p 15.38p 15.44p 529866
10/03/2017 15.95p 15.97p 15.79p 15.95p 264441
09/03/2017 16.07p 16.07p 15.77p 15.90p 434048
08/03/2017 16.16p 16.16p 16.05p 16.16p 301856
07/03/2017 16.25p 16.25p 16.06p 16.07p 454892
06/03/2017 16.22p 16.32p 16.14p 16.22p 198902
03/03/2017 16.22p 16.31p 16.08p 16.20p 255522
02/03/2017 16.10p 16.30p 16.08p 16.28p 144857
01/03/2017 16.01p 16.24p 15.87p 16.17p 26570
28/02/2017 16.03p 16.04p 15.84p 15.84p 154534
27/02/2017 15.91p 16.03p 15.72p 16.03p 41928
24/02/2017 16.08p 16.08p 15.78p 15.91p 160912
23/02/2017 16.27p 16.27p 15.96p 16.11p 71223
22/02/2017 16.53p 16.53p 15.91p 16.20p 332348
21/02/2017 17.17p 17.34p 16.58p 17.17p 276588
20/02/2017 17.25p 17.25p 17.11p 17.25p 138872
17/02/2017 17.22p 17.22p 16.91p 17.13p 105369
16/02/2017 17.25p 17.32p 17.08p 17.25p 155638
15/02/2017 17.28p 17.45p 17.07p 17.07p 188035
14/02/2017 17.06p 17.31p 17.06p 17.22p 323224
13/02/2017 17.03p 17.49p 17.03p 17.20p 678449
10/02/2017 16.92p 17.06p 16.72p 17.05p 103601
09/02/2017 17.08p 17.22p 16.78p 16.90p 34269
08/02/2017 16.95p 17.05p 16.63p 16.78p 31592
07/02/2017 16.29p 16.93p 16.29p 16.82p 298406
06/02/2017 16.86p 16.86p 16.30p 16.32p 135086
03/02/2017 16.92p 17.00p 16.70p 16.73p 21614
02/02/2017 17.08p 17.12p 16.90p 17.03p 157521
01/02/2017 16.64p 17.24p 16.64p 16.97p 21960
31/01/2017 16.88p 17.07p 16.50p 16.65p 71715
30/01/2017 17.54p 17.54p 16.78p 16.79p 63982
27/01/2017 17.46p 17.66p 17.43p 17.48p 291618
26/01/2017 17.71p 17.81p 17.52p 17.71p 122374
25/01/2017 17.41p 17.94p 17.41p 17.77p 50734
24/01/2017 17.27p 17.47p 17.27p 17.45p 41336
23/01/2017 17.40p 17.40p 17.12p 17.17p 102607
20/01/2017 17.63p 17.76p 17.41p 17.41p 45429
19/01/2017 17.54p 17.58p 17.43p 17.54p 37059
18/01/2017 17.63p 17.87p 17.44p 17.57p 232427
17/01/2017 17.47p 17.75p 17.35p 17.50p 20586
16/01/2017 17.45p 17.48p 17.33p 17.42p 27263
13/01/2017 17.23p 17.63p 17.23p 17.43p 77396
12/01/2017 17.41p 17.43p 16.91p 17.07p 91240
11/01/2017 16.90p 17.48p 16.86p 17.44p 154852
10/01/2017 16.89p 17.02p 16.69p 16.89p 38311
09/01/2017 17.13p 17.13p 16.58p 16.90p 164594
06/01/2017 17.13p 17.16p 16.96p 17.09p 36102
05/01/2017 17.02p 17.53p 17.02p 17.21p 94322
04/01/2017 17.22p 17.22p 16.69p 17.02p 117397
03/01/2017 16.16p 17.09p 16.16p 16.99p 177989
30/12/2016 15.89p 15.89p 15.79p 15.89p 5739
29/12/2016 15.86p 15.95p 15.86p 15.86p 52050
28/12/2016 15.99p 15.99p 15.81p 15.82p 48707
23/12/2016 15.90p 15.90p 15.87p 15.90p 2413
22/12/2016 15.95p 16.10p 15.82p 15.95p 18631
21/12/2016 16.10p 16.10p 15.79p 15.91p 32314
20/12/2016 16.01p 16.03p 15.82p 16.00p 102925
19/12/2016 16.11p 16.11p 15.86p 15.90p 3692
16/12/2016 16.08p 16.18p 15.98p 16.10p 81567
15/12/2016 15.63p 16.06p 15.63p 15.95p 100731
14/12/2016 15.70p 15.84p 15.69p 15.74p 20209
13/12/2016 15.76p 15.85p 15.63p 15.77p 64572
12/12/2016 15.84p 16.05p 15.76p 15.89p 364631
09/12/2016 16.12p 16.12p 15.63p 15.94p 108047
08/12/2016 15.72p 16.09p 15.72p 15.94p 151661
07/12/2016 15.40p 15.71p 15.40p 15.56p 112296
06/12/2016 14.50p 15.26p 14.46p 15.17p 226231
05/12/2016 13.78p 14.78p 13.78p 14.45p 231319
02/12/2016 14.19p 14.19p 13.84p 14.02p 36851
01/12/2016 14.10p 14.30p 13.88p 14.26p 201905
30/11/2016 13.91p 14.08p 13.83p 13.95p 337690
29/11/2016 13.78p 13.93p 13.75p 13.91p 224027
28/11/2016 14.20p 14.20p 13.80p 13.93p 125141
25/11/2016 14.17p 14.35p 14.06p 14.31p 359609
24/11/2016 14.49p 14.55p 14.09p 14.15p 430508
23/11/2016 14.56p 14.56p 13.92p 14.41p 421624
22/11/2016 14.83p 14.84p 14.35p 14.51p 607087
21/11/2016 15.02p 15.02p 14.70p 14.84p 453917
18/11/2016 15.97p 16.10p 15.48p 15.94p 162006
17/11/2016 16.40p 16.41p 15.86p 15.88p 347490
16/11/2016 16.88p 16.97p 16.29p 16.36p 244900
15/11/2016 16.97p 16.97p 16.27p 16.58p 452463
14/11/2016 16.85p 17.42p 16.81p 17.07p 534128
11/11/2016 16.89p 16.90p 16.50p 16.67p 341167
10/11/2016 16.10p 17.18p 15.90p 16.65p 384491
09/11/2016 14.94p 15.72p 14.62p 15.61p 362501
08/11/2016 14.61p 15.38p 14.61p 15.24p 377689
07/11/2016 14.23p 14.25p 14.06p 14.23p 170090
04/11/2016 14.14p 14.14p 13.81p 13.96p 166219
03/11/2016 13.97p 14.27p 13.90p 14.10p 157115
02/11/2016 14.40p 14.48p 13.92p 13.94p 226777
01/11/2016 14.66p 14.69p 14.37p 14.47p 42616
31/10/2016 14.87p 14.87p 14.48p 14.56p 85230
28/10/2016 15.10p 15.17p 14.76p 14.91p 188553
27/10/2016 15.09p 15.35p 14.99p 15.24p 47274
26/10/2016 14.99p 15.19p 14.90p 15.00p 74697
25/10/2016 15.32p 15.40p 14.95p 14.98p 134127
24/10/2016 15.23p 15.41p 15.23p 15.24p 55978
21/10/2016 15.06p 15.24p 15.02p 15.22p 153085
20/10/2016 15.04p 15.08p 14.89p 15.02p 23417
19/10/2016 14.77p 15.03p 14.77p 14.93p 50605
18/10/2016 14.80p 15.05p 14.77p 14.98p 149528
17/10/2016 14.88p 15.01p 14.63p 14.69p 326870
14/10/2016 14.98p 15.16p 14.91p 15.10p 113409
13/10/2016 14.98p 15.02p 14.54p 14.81p 422977
12/10/2016 15.06p 15.28p 15.00p 15.23p 457158
11/10/2016 14.91p 15.43p 14.91p 15.27p 455264
10/10/2016 14.44p 15.27p 14.32p 15.06p 428128
07/10/2016 14.46p 14.63p 14.27p 14.49p 122825
06/10/2016 14.22p 14.55p 14.22p 14.49p 214458
05/10/2016 13.80p 14.28p 13.80p 14.20p 115821
04/10/2016 13.70p 14.01p 13.65p 13.98p 126126
03/10/2016 13.16p 13.71p 13.16p 13.61p 194894
30/09/2016 12.93p 13.12p 12.78p 13.07p 130410
29/09/2016 13.15p 13.25p 12.97p 13.11p 132788
28/09/2016 12.97p 13.23p 12.90p 12.94p 791904
27/09/2016 13.36p 13.36p 12.72p 12.79p 94980
26/09/2016 13.60p 13.60p 13.24p 13.27p 38657
23/09/2016 13.65p 13.71p 13.48p 13.63p 12128
22/09/2016 13.56p 13.84p 13.55p 13.84p 41745
21/09/2016 13.46p 13.63p 13.38p 13.48p 400472
20/09/2016 13.43p 13.48p 13.26p 13.42p 22498
19/09/2016 13.07p 13.49p 13.07p 13.47p 24461
16/09/2016 13.77p 13.80p 12.98p 13.04p 218275
15/09/2016 13.94p 13.98p 13.61p 13.77p 135824
14/09/2016 14.02p 14.02p 13.82p 13.82p 14876
13/09/2016 14.26p 14.26p 13.86p 13.94p 9602
12/09/2016 14.22p 14.22p 13.82p 14.06p 43907
09/09/2016 14.52p 14.79p 14.52p 14.56p 33884
08/09/2016 14.43p 14.64p 14.33p 14.63p 17273
07/09/2016 14.43p 14.44p 14.12p 14.40p 83349
06/09/2016 14.48p 14.63p 14.33p 14.48p 8807
05/09/2016 14.40p 14.74p 14.40p 14.44p 33215
02/09/2016 14.13p 14.37p 13.85p 14.37p 59600
01/09/2016 13.85p 14.45p 13.85p 14.01p 16460
31/08/2016 13.65p 13.96p 13.65p 13.79p 96606
30/08/2016 13.65p 13.78p 13.62p 13.78p 25499
26/08/2016 13.78p 13.98p 13.78p 13.93p 4635
25/08/2016 14.03p 14.03p 13.75p 13.84p 10563
24/08/2016 13.91p 14.17p 13.82p 14.09p 62039
23/08/2016 13.76p 14.00p 13.70p 13.94p 24764
22/08/2016 13.65p 13.80p 13.65p 13.66p 39453
19/08/2016 14.16p 14.16p 13.52p 13.52p 8793
18/08/2016 13.94p 14.29p 13.83p 14.23p 38453
17/08/2016 14.11p 14.11p 13.76p 13.97p 17711
16/08/2016 14.57p 14.57p 14.21p 14.26p 5574
15/08/2016 14.69p 14.69p 14.57p 14.69p 0
12/08/2016 14.50p 14.76p 14.50p 14.68p 29848
11/08/2016 14.49p 14.58p 14.30p 14.58p 15377
10/08/2016 14.38p 14.57p 14.31p 14.53p 40222
09/08/2016 14.40p 14.48p 14.31p 14.40p 50838
08/08/2016 14.05p 14.60p 14.03p 14.38p 8694
05/08/2016 13.86p 14.05p 13.80p 13.99p 56040
04/08/2016 13.69p 13.89p 13.45p 13.69p 38210
03/08/2016 13.35p 13.50p 13.18p 13.32p 19256
02/08/2016 13.81p 13.84p 13.16p 13.36p 116228
01/08/2016 14.39p 14.41p 13.67p 13.76p 84575
29/07/2016 14.24p 14.56p 14.04p 14.08p 130891
28/07/2016 15.80p 15.84p 14.30p 14.43p 264445
27/07/2016 15.56p 15.80p 15.56p 15.73p 375418
26/07/2016 15.73p 15.73p 15.34p 15.58p 119796
25/07/2016 15.35p 15.77p 15.27p 15.54p 95899

*Close Price adjusted for both dividends and splits