Azimut Holding SPA (0MHJ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 17.82p 17.82p 17.42p 19.81p 228071
18/12/2014 17.56p 17.69p 17.43p 19.81p 191241
17/12/2014 17.47p 17.47p 16.98p 19.81p 15825
16/12/2014 17.15p 17.63p 16.70p 19.81p 46689
15/12/2014 17.24p 17.37p 17.01p 19.81p 108020
12/12/2014 17.50p 17.55p 17.23p 19.81p 13408
11/12/2014 17.55p 17.69p 17.37p 19.81p 45846
10/12/2014 17.77p 17.94p 17.42p 19.81p 9012
09/12/2014 17.83p 17.99p 17.59p 19.81p 4524
08/12/2014 18.11p 18.35p 18.09p 19.81p 16877
05/12/2014 17.89p 18.22p 17.78p 19.81p 68189
04/12/2014 17.89p 18.13p 17.38p 19.81p 81316
03/12/2014 17.44p 17.87p 17.44p 19.81p 45974
02/12/2014 17.82p 17.82p 17.26p 19.81p 208219
01/12/2014 17.72p 17.77p 17.35p 19.81p 511544
28/11/2014 18.45p 18.63p 18.31p 19.81p 71794
27/11/2014 18.17p 18.61p 18.17p 19.81p 126590
26/11/2014 18.10p 18.16p 17.94p 19.81p 198865
25/11/2014 17.83p 18.16p 17.76p 19.81p 110354
24/11/2014 17.49p 18.04p 17.49p 19.81p 104749
21/11/2014 16.96p 17.45p 16.96p 19.81p 10394
20/11/2014 17.15p 17.15p 16.60p 19.81p 36430
19/11/2014 17.09p 17.28p 16.79p 19.81p 113304
18/11/2014 17.07p 17.24p 16.90p 19.81p 6720
17/11/2014 16.91p 17.12p 16.84p 19.81p 86464
14/11/2014 16.94p 17.07p 16.94p 19.81p 14496
13/11/2014 16.90p 17.12p 16.55p 19.81p 57357
12/11/2014 17.17p 17.17p 16.47p 19.81p 16555
11/11/2014 17.33p 17.37p 17.09p 19.81p 180659
10/11/2014 18.08p 18.11p 17.12p 19.81p 152388
07/11/2014 19.06p 19.06p 18.08p 19.81p 253899
06/11/2014 19.25p 19.33p 18.88p 19.81p 59700
05/11/2014 18.38p 19.30p 18.38p 19.81p 60887
04/11/2014 18.43p 18.72p 18.24p 19.81p 14140
03/11/2014 18.64p 18.83p 18.40p 19.81p 23884
31/10/2014 18.74p 18.74p 18.47p 19.81p 78297
30/10/2014 18.17p 18.29p 17.90p 19.81p 79308
29/10/2014 18.38p 18.41p 18.08p 19.81p 28918
28/10/2014 17.44p 18.39p 17.44p 19.81p 129348
27/10/2014 18.28p 18.28p 17.26p 19.81p 63927
24/10/2014 17.78p 18.13p 17.67p 19.81p 33141
23/10/2014 17.67p 17.93p 17.56p 19.81p 37739
22/10/2014 17.74p 18.01p 17.70p 19.81p 176922
21/10/2014 17.26p 17.88p 17.26p 19.81p 51683
20/10/2014 17.18p 17.52p 17.08p 19.81p 44370
17/10/2014 16.49p 17.35p 16.49p 19.81p 27012
16/10/2014 17.24p 17.36p 16.05p 19.81p 7294
15/10/2014 17.88p 17.98p 16.96p 19.81p 293718
14/10/2014 18.01p 18.01p 17.39p 19.81p 96057
13/10/2014 18.32p 18.52p 17.97p 19.81p 63436
10/10/2014 17.99p 18.58p 17.81p 19.81p 20020
09/10/2014 18.95p 18.99p 18.27p 19.81p 169246
08/10/2014 18.40p 18.70p 18.18p 19.81p 12419
07/10/2014 18.92p 19.07p 18.29p 19.81p 70550
06/10/2014 19.17p 19.17p 18.80p 19.81p 3083
03/10/2014 18.83p 19.03p 18.79p 19.81p 29314
02/10/2014 19.55p 19.55p 18.50p 19.81p 225612
01/10/2014 19.87p 19.96p 19.58p 19.81p 32450
30/09/2014 19.99p 20.06p 19.64p 19.81p 204582
29/09/2014 20.32p 20.38p 19.82p 19.81p 73556
26/09/2014 19.89p 20.40p 19.89p 19.81p 287007
25/09/2014 20.39p 20.40p 19.90p 19.81p 63170
24/09/2014 20.03p 20.31p 19.91p 19.81p 116920
23/09/2014 20.41p 20.44p 19.92p 19.81p 74916
22/09/2014 20.76p 20.93p 20.53p 19.81p 97613
19/09/2014 21.20p 21.27p 20.68p 19.81p 34888
18/09/2014 21.14p 21.40p 20.69p 19.81p 28452
17/09/2014 20.49p 21.14p 20.49p 19.81p 32202
16/09/2014 20.62p 20.62p 20.19p 19.81p 124537
15/09/2014 21.23p 21.25p 20.72p 19.81p 66832
12/09/2014 21.06p 21.37p 21.06p 19.81p 9406
11/09/2014 21.28p 21.49p 20.87p 19.81p 35633
10/09/2014 21.24p 21.26p 21.06p 19.81p 23333
09/09/2014 21.00p 21.44p 21.00p 19.81p 111140
08/09/2014 21.14p 21.30p 20.90p 19.81p 47989
05/09/2014 21.06p 21.29p 20.88p 19.81p 95498
04/09/2014 20.05p 21.17p 19.87p 19.81p 200703
03/09/2014 19.61p 20.21p 19.61p 19.81p 83346
02/09/2014 19.48p 19.78p 19.48p 19.81p 4187
01/09/2014 19.84p 19.84p 19.25p 19.81p 60085
29/08/2014 19.70p 19.86p 19.41p 19.81p 20884
28/08/2014 20.00p 20.00p 19.48p 19.81p 214098
27/08/2014 20.04p 20.20p 19.29p 19.81p 183953
26/08/2014 19.26p 20.03p 19.17p 19.81p 51016
22/08/2014 18.90p 18.93p 18.64p 19.81p 40701
21/08/2014 18.35p 18.96p 18.35p 19.81p 248676
20/08/2014 18.45p 18.47p 18.23p 19.81p 76626
19/08/2014 17.95p 18.46p 17.92p 19.81p 12680
18/08/2014 17.51p 17.90p 17.41p 19.81p 18907
15/08/2014 17.42p 17.42p 17.34p 19.81p 0
14/08/2014 17.23p 17.53p 17.05p 19.81p 95098
13/08/2014 17.67p 17.67p 17.11p 19.81p 22069
12/08/2014 17.38p 17.69p 17.20p 19.81p 30763
11/08/2014 17.37p 17.64p 17.13p 19.81p 115022
08/08/2014 17.22p 17.76p 16.96p 19.81p 236169
07/08/2014 17.32p 17.64p 17.15p 19.81p 507899
06/08/2014 17.73p 17.73p 17.13p 19.81p 210111
05/08/2014 18.45p 18.45p 17.87p 19.81p 74806
04/08/2014 18.83p 18.83p 18.12p 19.81p 220477
01/08/2014 19.27p 19.27p 18.48p 19.81p 31228
31/07/2014 19.98p 19.98p 19.16p 19.81p 120532
30/07/2014 20.08p 20.18p 19.91p 19.81p 7074
29/07/2014 20.13p 20.31p 19.92p 19.81p 3172
28/07/2014 20.27p 20.30p 19.85p 19.81p 100768
25/07/2014 20.30p 20.42p 20.00p 19.81p 30962
24/07/2014 18.96p 20.52p 18.90p 19.81p 79035
23/07/2014 18.92p 19.09p 18.76p 19.81p 32916
22/07/2014 19.02p 19.09p 18.82p 19.81p 122262
21/07/2014 19.20p 19.20p 18.64p 19.81p 19998
18/07/2014 19.05p 19.12p 18.89p 19.81p 10101
17/07/2014 19.43p 19.43p 18.97p 19.81p 20380
16/07/2014 19.02p 19.53p 18.81p 19.81p 12722
15/07/2014 19.36p 19.36p 18.88p 19.81p 13360
14/07/2014 19.32p 19.47p 19.19p 19.81p 205256
11/07/2014 19.42p 19.75p 19.13p 19.81p 140140
10/07/2014 19.77p 20.11p 19.18p 19.81p 259144
09/07/2014 19.42p 19.92p 19.42p 19.81p 256226
08/07/2014 19.45p 19.49p 19.00p 19.81p 161321
07/07/2014 19.28p 19.39p 18.80p 19.81p 78626
04/07/2014 19.76p 19.77p 19.15p 19.81p 69498
03/07/2014 19.60p 19.70p 19.50p 19.81p 21013
02/07/2014 19.24p 19.67p 19.20p 19.81p 32179
01/07/2014 18.84p 19.26p 18.67p 19.81p 320609
30/06/2014 19.01p 19.01p 18.62p 19.81p 193764
27/06/2014 19.13p 19.25p 18.90p 19.81p 29150
26/06/2014 19.14p 19.28p 19.00p 19.81p 54178
25/06/2014 19.30p 19.36p 19.09p 19.81p 71750
24/06/2014 19.25p 19.47p 19.07p 19.81p 27841
23/06/2014 19.72p 19.72p 19.28p 19.81p 130398
20/06/2014 19.93p 19.99p 19.53p 19.81p 139142
19/06/2014 20.02p 20.07p 19.66p 19.81p 39447
18/06/2014 19.66p 19.90p 19.60p 19.81p 15484
17/06/2014 20.14p 20.32p 19.45p 19.81p 71807
16/06/2014 20.78p 20.78p 19.90p 19.81p 153588
13/06/2014 21.22p 21.22p 20.64p 19.81p 47584
12/06/2014 21.19p 21.25p 20.93p 19.81p 27830
11/06/2014 21.43p 21.66p 21.15p 19.81p 165216
10/06/2014 21.50p 21.70p 21.40p 19.81p 3556
09/06/2014 21.39p 21.54p 21.25p 19.81p 118416
06/06/2014 21.01p 21.38p 20.80p 19.81p 61325
05/06/2014 20.22p 21.17p 20.22p 19.81p 36117
04/06/2014 19.66p 20.11p 19.65p 19.81p 200261
03/06/2014 20.15p 20.16p 19.65p 19.81p 87362
02/06/2014 20.17p 20.23p 20.05p 19.81p 31188
30/05/2014 19.88p 20.19p 19.88p 19.81p 59098
29/05/2014 20.24p 20.24p 19.65p 19.81p 15914
28/05/2014 20.35p 20.49p 20.14p 19.81p 8601
27/05/2014 20.33p 20.65p 20.24p 19.81p 28891
23/05/2014 19.22p 19.49p 19.10p 19.81p 109603
22/05/2014 19.68p 19.68p 18.90p 19.81p 66458
21/05/2014 19.01p 19.51p 18.96p 19.81p 74683
20/05/2014 18.99p 19.14p 18.72p 19.81p 106734
19/05/2014 18.92p 18.99p 18.34p 19.81p 133270
16/05/2014 19.20p 19.57p 18.87p 19.81p 181239
15/05/2014 19.82p 19.97p 18.84p 19.81p 84739
14/05/2014 20.45p 20.45p 19.69p 19.81p 165505
13/05/2014 21.06p 21.16p 20.19p 20.39p 47362
12/05/2014 21.01p 21.24p 20.74p 20.91p 127269
09/05/2014 21.97p 22.00p 20.75p 21.01p 268159
08/05/2014 21.93p 22.03p 21.73p 22.01p 382480
07/05/2014 22.34p 22.43p 21.74p 21.81p 604966
06/05/2014 22.67p 22.70p 22.40p 22.64p 219991
02/05/2014 22.67p 23.26p 22.67p 22.39p 50496
01/05/2014 22.58p 22.61p 22.18p 22.39p 0
30/04/2014 22.59p 22.61p 22.18p 22.39p 61947
29/04/2014 22.40p 22.59p 22.26p 22.39p 57355
28/04/2014 22.50p 22.68p 22.23p 22.39p 2762
25/04/2014 22.74p 22.77p 22.18p 22.39p 54694
24/04/2014 23.18p 23.18p 22.46p 22.63p 169446
23/04/2014 23.43p 23.43p 22.94p 23.06p 327074
22/04/2014 23.02p 23.54p 22.75p 23.54p 157475
17/04/2014 22.76p 22.97p 22.59p 22.90p 26384
16/04/2014 21.81p 22.70p 21.57p 22.36p 447950
15/04/2014 22.60p 22.83p 21.53p 21.55p 158217
14/04/2014 22.87p 22.95p 22.08p 22.52p 230836
11/04/2014 23.48p 23.48p 22.65p 23.04p 645987
10/04/2014 24.68p 24.68p 23.69p 23.69p 366397
09/04/2014 25.41p 25.44p 24.30p 24.46p 516624
08/04/2014 26.42p 26.42p 24.88p 25.07p 206806
07/04/2014 26.32p 26.59p 26.20p 26.32p 47772
04/04/2014 25.99p 26.67p 25.95p 26.67p 1335
03/04/2014 26.00p 26.27p 25.64p 25.96p 66889
02/04/2014 26.52p 26.52p 25.94p 25.94p 68867
01/04/2014 25.83p 26.15p 25.73p 26.15p 100066
31/03/2014 25.78p 25.92p 25.73p 25.90p 121860
28/03/2014 25.41p 25.69p 25.39p 25.68p 68121
27/03/2014 24.90p 25.45p 24.90p 25.39p 88046
26/03/2014 24.95p 25.05p 24.77p 25.04p 102014
25/03/2014 24.86p 24.86p 24.70p 24.82p 45413
24/03/2014 24.99p 24.99p 24.64p 24.65p 10274
21/03/2014 25.23p 25.23p 24.96p 24.97p 27584
20/03/2014 24.95p 25.29p 24.81p 25.29p 33106
19/03/2014 24.97p 25.18p 24.69p 25.09p 90834
18/03/2014 24.68p 25.09p 24.68p 24.83p 126891
17/03/2014 23.90p 24.34p 23.77p 24.34p 27275
14/03/2014 24.05p 24.05p 23.17p 23.75p 94121
13/03/2014 24.53p 24.57p 24.22p 24.22p 112703
12/03/2014 24.69p 24.69p 24.35p 24.45p 28722
11/03/2014 25.06p 25.06p 24.59p 24.78p 48139
10/03/2014 24.93p 25.20p 24.82p 25.02p 8902

*Close Price adjusted for both dividends and splits