Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 20.25p 20.59p 20.07p 20.49p 103259
06/10/2015 19.87p 20.25p 19.80p 20.07p 53145
05/10/2015 19.36p 20.00p 19.28p 19.97p 43962
02/10/2015 19.08p 19.26p 18.72p 19.05p 55884
01/10/2015 19.33p 19.35p 18.79p 18.91p 118558
30/09/2015 18.92p 19.20p 18.66p 19.15p 344155
29/09/2015 18.20p 18.88p 18.20p 18.66p 85761
28/09/2015 19.59p 19.83p 18.57p 18.73p 171524
25/09/2015 19.33p 19.86p 19.33p 19.75p 115348
24/09/2015 18.98p 19.38p 18.84p 18.94p 106464
23/09/2015 19.41p 19.41p 18.95p 18.98p 89625
22/09/2015 20.00p 20.00p 19.00p 19.17p 335580
21/09/2015 19.93p 20.16p 19.75p 19.91p 109015
18/09/2015 20.52p 20.52p 19.82p 19.85p 177910
17/09/2015 20.55p 20.86p 20.49p 20.76p 143996
16/09/2015 20.85p 20.99p 20.39p 20.58p 102306
15/09/2015 20.01p 20.61p 19.92p 20.50p 22912
14/09/2015 20.36p 20.40p 19.75p 19.92p 21463
11/09/2015 20.47p 20.47p 20.10p 20.22p 40543
10/09/2015 20.42p 20.50p 20.19p 20.37p 13714
09/09/2015 20.99p 21.09p 20.42p 20.56p 236078
08/09/2015 19.59p 20.56p 19.59p 20.41p 174708
07/09/2015 19.67p 19.87p 19.43p 19.61p 126749
04/09/2015 20.05p 20.47p 19.33p 19.57p 78509
03/09/2015 19.55p 20.58p 19.39p 20.46p 156229
02/09/2015 19.02p 19.66p 18.92p 19.39p 84920
01/09/2015 19.36p 19.48p 18.75p 18.92p 28207
28/08/2015 20.10p 20.28p 19.45p 19.48p 117713
27/08/2015 20.31p 20.39p 19.91p 20.07p 22246
26/08/2015 19.74p 20.35p 19.58p 19.76p 468804
25/08/2015 19.16p 20.00p 18.99p 19.99p 157890
24/08/2015 19.01p 20.30p 18.64p 18.99p 333566
21/08/2015 20.07p 20.94p 20.03p 20.30p 203642
20/08/2015 21.56p 21.56p 20.96p 21.09p 313626
19/08/2015 21.93p 22.03p 21.45p 21.68p 91353
18/08/2015 22.26p 22.26p 21.85p 22.01p 108255
17/08/2015 22.20p 22.48p 22.01p 22.19p 18435
14/08/2015 22.06p 22.06p 21.65p 19.81p 57100
13/08/2015 21.83p 22.24p 21.77p 19.81p 81018
12/08/2015 22.03p 22.03p 21.28p 19.81p 165254
11/08/2015 22.25p 22.69p 22.18p 19.81p 37353
10/08/2015 22.36p 22.42p 21.97p 19.81p 86633
07/08/2015 23.18p 23.18p 22.14p 19.81p 94946
06/08/2015 23.21p 23.37p 22.80p 19.81p 227104
05/08/2015 22.92p 23.18p 22.92p 19.81p 8267
04/08/2015 23.07p 23.07p 22.71p 19.81p 143302
03/08/2015 22.67p 23.17p 22.64p 19.81p 64922
31/07/2015 22.44p 22.76p 22.25p 19.81p 278298
30/07/2015 21.86p 22.60p 21.23p 19.81p 276809
29/07/2015 22.46p 22.52p 21.77p 19.81p 212705
28/07/2015 22.04p 22.36p 22.01p 19.81p 671819
27/07/2015 23.40p 23.40p 21.70p 19.81p 618028
24/07/2015 24.44p 24.44p 23.22p 19.81p 100571
23/07/2015 24.14p 24.94p 23.63p 19.81p 280745
22/07/2015 24.36p 24.36p 23.81p 19.81p 83779
21/07/2015 24.83p 24.90p 24.22p 19.81p 128368
20/07/2015 24.21p 25.16p 24.21p 19.81p 119384
17/07/2015 24.51p 24.51p 23.96p 19.81p 207133
16/07/2015 24.45p 24.45p 24.27p 19.81p 111787
15/07/2015 24.78p 24.78p 24.01p 19.81p 243071
14/07/2015 25.31p 26.29p 24.27p 19.81p 1062600
13/07/2015 26.60p 26.89p 26.24p 19.81p 71203
10/07/2015 25.97p 26.45p 25.97p 19.81p 138911
09/07/2015 24.60p 25.35p 24.60p 19.81p 612818
08/07/2015 23.89p 24.66p 23.87p 19.81p 167175
07/07/2015 25.32p 25.34p 23.69p 19.81p 116359
06/07/2015 25.69p 25.69p 24.63p 19.81p 216493
03/07/2015 26.28p 26.50p 26.16p 19.81p 74394
02/07/2015 26.57p 26.89p 26.11p 19.81p 2711
01/07/2015 26.55p 26.99p 26.17p 19.81p 149272
30/06/2015 25.91p 26.66p 25.83p 19.81p 423692
29/06/2015 25.96p 26.39p 25.73p 19.81p 238082
26/06/2015 26.77p 27.28p 26.77p 19.81p 29034
25/06/2015 26.69p 27.02p 26.49p 19.81p 38398
24/06/2015 26.57p 26.93p 26.53p 19.81p 466065
23/06/2015 26.03p 26.87p 26.03p 19.81p 127175
22/06/2015 25.28p 25.81p 25.28p 19.81p 139779
19/06/2015 24.60p 25.05p 24.49p 19.81p 248436
18/06/2015 24.40p 24.67p 23.68p 19.81p 187911
17/06/2015 25.13p 25.13p 24.26p 19.81p 192959
16/06/2015 24.35p 25.20p 23.96p 19.81p 95181
15/06/2015 24.80p 24.94p 24.23p 19.81p 197777
12/06/2015 25.58p 25.89p 25.15p 19.81p 97014
11/06/2015 25.42p 26.05p 25.41p 19.81p 146245
10/06/2015 24.63p 25.46p 24.63p 19.81p 187763
09/06/2015 24.78p 24.98p 24.60p 19.81p 165067
08/06/2015 24.90p 25.15p 24.84p 19.81p 46096
05/06/2015 25.58p 25.58p 24.58p 19.81p 6898
04/06/2015 25.50p 25.90p 25.27p 19.81p 110039
03/06/2015 25.50p 25.78p 25.30p 19.81p 70919
02/06/2015 25.67p 25.84p 24.97p 19.81p 156273
01/06/2015 25.94p 26.06p 25.38p 19.81p 246222
29/05/2015 26.72p 26.72p 25.84p 19.81p 246038
28/05/2015 26.44p 26.83p 26.44p 19.81p 220843
27/05/2015 26.40p 26.73p 26.21p 19.81p 426843
26/05/2015 26.32p 26.57p 26.12p 19.81p 61313
22/05/2015 27.75p 27.75p 26.80p 19.81p 344803
21/05/2015 27.54p 28.04p 27.52p 19.81p 581031
20/05/2015 28.33p 28.33p 26.98p 19.81p 4541111
19/05/2015 29.02p 29.36p 27.73p 19.81p 512385
18/05/2015 29.09p 29.32p 28.55p 19.81p 56870
15/05/2015 28.99p 29.76p 28.90p 19.81p 69192
14/05/2015 28.21p 28.92p 28.11p 19.81p 50576
13/05/2015 28.07p 28.59p 28.06p 19.81p 52933
12/05/2015 28.35p 28.35p 27.67p 19.81p 79836
11/05/2015 28.31p 28.80p 28.29p 19.81p 22261
08/05/2015 28.22p 28.61p 27.92p 19.81p 131009
07/05/2015 27.17p 28.44p 26.50p 19.81p 241135
06/05/2015 26.64p 27.19p 26.51p 19.81p 9810
05/05/2015 27.19p 27.32p 26.27p 19.81p 94109
01/05/2015 26.30p 26.30p 26.01p 19.81p 0
30/04/2015 25.99p 26.52p 25.42p 19.81p 91076
29/04/2015 27.25p 27.25p 25.95p 19.81p 35041
28/04/2015 26.88p 27.34p 26.88p 19.81p 490962
27/04/2015 26.52p 26.93p 25.95p 19.81p 102940
24/04/2015 26.15p 26.59p 26.15p 19.81p 7578
23/04/2015 26.27p 26.34p 25.72p 19.81p 51090
22/04/2015 26.38p 26.60p 26.05p 19.81p 255159
21/04/2015 26.75p 27.05p 25.85p 19.81p 162736
20/04/2015 26.15p 26.66p 26.15p 19.81p 57624
17/04/2015 27.16p 27.41p 25.93p 19.81p 54232
16/04/2015 28.36p 28.36p 27.14p 19.81p 169997
15/04/2015 28.47p 28.60p 28.17p 19.81p 19992
14/04/2015 28.82p 28.82p 28.03p 19.81p 166123
13/04/2015 28.51p 28.90p 28.51p 19.81p 11056
10/04/2015 27.63p 28.55p 27.63p 19.81p 80461
09/04/2015 27.26p 27.73p 27.26p 19.81p 51529
08/04/2015 27.53p 27.53p 26.87p 19.81p 16534
07/04/2015 26.68p 27.55p 26.68p 19.81p 116942
02/04/2015 26.43p 26.61p 26.15p 19.81p 43455
01/04/2015 26.42p 26.66p 26.19p 19.81p 66251
31/03/2015 26.55p 26.61p 26.17p 19.81p 81158
30/03/2015 26.42p 26.85p 26.42p 19.81p 18537
27/03/2015 25.92p 26.50p 25.61p 19.81p 97469
26/03/2015 25.80p 25.80p 25.05p 19.81p 22170
25/03/2015 26.51p 26.57p 25.92p 19.81p 182444
24/03/2015 26.34p 26.92p 26.34p 19.81p 66925
23/03/2015 26.51p 26.83p 26.21p 19.81p 17072
20/03/2015 26.08p 26.50p 26.08p 19.81p 18915
19/03/2015 25.57p 26.13p 25.44p 19.81p 15577
18/03/2015 25.56p 25.60p 25.18p 19.81p 7870
17/03/2015 26.07p 26.07p 24.93p 19.81p 15278
16/03/2015 25.40p 26.19p 25.40p 19.81p 42647
13/03/2015 24.68p 25.44p 24.68p 19.81p 65075
12/03/2015 23.53p 24.73p 23.53p 19.81p 33562
11/03/2015 22.95p 23.47p 22.92p 19.81p 13186
10/03/2015 23.39p 23.39p 22.70p 19.81p 3433
09/03/2015 23.25p 23.34p 23.08p 19.81p 58725
06/03/2015 22.94p 23.39p 22.94p 19.81p 315238
05/03/2015 22.70p 22.99p 22.68p 19.81p 65954
04/03/2015 22.92p 22.99p 22.45p 19.81p 85322
03/03/2015 23.40p 23.46p 22.83p 19.81p 7971
02/03/2015 23.47p 23.60p 23.19p 19.81p 31129
27/02/2015 23.27p 23.45p 23.12p 19.81p 18984
26/02/2015 22.84p 23.28p 22.83p 19.81p 188499
25/02/2015 23.04p 23.07p 22.75p 19.81p 50718
24/02/2015 22.87p 23.06p 22.77p 19.81p 130330
23/02/2015 22.54p 22.88p 22.53p 19.81p 12069
20/02/2015 22.00p 22.45p 22.00p 19.81p 95372
19/02/2015 21.96p 22.15p 21.82p 19.81p 136886
18/02/2015 21.76p 22.04p 21.76p 19.81p 116032
17/02/2015 21.61p 21.85p 21.61p 19.81p 1124
16/02/2015 21.61p 21.81p 21.61p 19.81p 53202
13/02/2015 21.59p 21.81p 21.53p 19.81p 379959
12/02/2015 21.15p 22.02p 21.15p 19.81p 74761
11/02/2015 21.49p 21.53p 21.24p 19.81p 11793
10/02/2015 21.30p 21.62p 21.30p 19.81p 51073
09/02/2015 22.08p 22.10p 21.19p 19.81p 59502
06/02/2015 21.70p 21.99p 21.58p 19.81p 70070
05/02/2015 21.73p 21.77p 21.36p 19.81p 2649
04/02/2015 21.69p 21.90p 21.52p 19.81p 103077
03/02/2015 20.82p 21.86p 20.80p 19.81p 172790
02/02/2015 20.75p 20.80p 20.58p 19.81p 47523
30/01/2015 20.72p 20.77p 20.47p 19.81p 86286
29/01/2015 20.70p 20.76p 20.40p 19.81p 51242
28/01/2015 20.69p 20.72p 20.45p 19.81p 19796
27/01/2015 20.83p 20.93p 20.54p 19.81p 132222
26/01/2015 20.15p 20.90p 20.07p 19.81p 211740
23/01/2015 19.83p 20.76p 19.83p 19.81p 236283
22/01/2015 18.99p 19.72p 18.99p 19.81p 39682
21/01/2015 19.02p 19.04p 18.61p 19.81p 15931
20/01/2015 18.53p 18.95p 18.53p 19.81p 117277
19/01/2015 18.36p 18.58p 18.19p 19.81p 5826
16/01/2015 17.89p 18.32p 17.77p 19.81p 51289
15/01/2015 18.17p 18.17p 17.90p 19.81p 35976
14/01/2015 18.19p 18.46p 17.81p 19.81p 10378
13/01/2015 17.66p 18.40p 17.66p 19.81p 63870
12/01/2015 17.99p 18.08p 17.45p 19.81p 81239
09/01/2015 18.13p 18.35p 17.80p 19.81p 19818
08/01/2015 18.02p 18.22p 17.85p 19.81p 64849
07/01/2015 17.79p 18.11p 17.66p 19.81p 25791
06/01/2015 18.23p 18.27p 17.66p 19.81p 78401
05/01/2015 18.24p 18.50p 18.03p 19.81p 11085
02/01/2015 18.20p 18.55p 18.20p 19.81p 16110
31/12/2014 18.03p 18.11p 17.94p 19.81p 0
30/12/2014 17.92p 18.04p 17.92p 19.81p 14001
29/12/2014 18.02p 18.02p 17.73p 19.81p 215868
24/12/2014 17.95p 17.95p 17.83p 19.81p 0
23/12/2014 17.83p 18.07p 17.83p 19.81p 71068
22/12/2014 17.72p 17.83p 17.55p 19.81p 22242

*Close Price adjusted for both dividends and splits