Safilo Group SPA (0NJ5) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Safilo Group SPA

Date Open High Low Close* Volume
20/09/2019 0.72p 1.00p 1.00p 0.72p 6000
19/09/2019 0.72p 1.00p 1.00p 0.72p 20000
18/09/2019 0.72p 0.98p 0.98p 0.72p 3500
17/09/2019 0.72p 1.01p 1.01p 0.72p 1000
16/09/2019 0.72p 1.03p 1.03p 0.72p 0
13/09/2019 0.72p 1.03p 1.03p 0.72p 0
12/09/2019 0.72p 1.03p 1.03p 0.72p 12500
11/09/2019 0.72p 1.03p 1.03p 0.72p 10000
10/09/2019 0.72p 1.03p 1.03p 0.72p 0
09/09/2019 0.72p 1.03p 1.03p 0.72p 0
06/09/2019 0.72p 1.03p 1.03p 0.72p 0
05/09/2019 0.72p 1.03p 1.03p 0.72p 0
04/09/2019 0.72p 1.03p 1.03p 0.72p 0
03/09/2019 0.72p 1.03p 1.03p 0.72p 30000
02/09/2019 0.72p 1.08p 1.08p 0.72p 9900
30/08/2019 0.72p 0.99p 0.99p 0.72p 6500
29/08/2019 0.72p 0.98p 0.98p 0.72p 0
28/08/2019 0.72p 0.98p 0.98p 0.72p 0
27/08/2019 0.72p 0.98p 0.98p 0.72p 0
23/08/2019 0.72p 0.98p 0.98p 0.72p 0
22/08/2019 0.72p 0.98p 0.98p 0.72p 0
21/08/2019 0.72p 0.98p 0.98p 0.72p 0
20/08/2019 0.72p 0.98p 0.98p 0.72p 0
19/08/2019 0.72p 0.98p 0.98p 0.72p 0
16/08/2019 0.72p 0.98p 0.98p 0.72p 0
15/08/2019 0.72p 0.98p 0.98p 0.72p 0
14/08/2019 0.72p 0.98p 0.98p 0.72p 0
13/08/2019 0.72p 0.98p 0.98p 0.72p 0
12/08/2019 0.72p 0.98p 0.98p 0.72p 0
09/08/2019 0.72p 0.98p 0.98p 0.72p 0
08/08/2019 0.72p 0.98p 0.98p 0.72p 0
07/08/2019 0.72p 0.98p 0.98p 0.72p 0
06/08/2019 0.72p 0.98p 0.98p 0.72p 16400
05/08/2019 0.72p 0.98p 0.98p 0.72p 61590
02/08/2019 0.72p 0.88p 0.88p 0.72p 0
01/08/2019 0.72p 0.88p 0.88p 0.72p 0
31/07/2019 0.72p 0.88p 0.88p 0.72p 1000
30/07/2019 0.72p 0.95p 0.95p 0.72p 0
29/07/2019 0.72p 0.95p 0.95p 0.72p 0
26/07/2019 0.72p 0.95p 0.95p 0.72p 0
25/07/2019 0.72p 0.95p 0.95p 0.72p 0
24/07/2019 0.72p 0.95p 0.95p 0.72p 0
23/07/2019 0.72p 0.95p 0.95p 0.72p 0
22/07/2019 0.72p 0.95p 0.95p 0.72p 0
19/07/2019 0.72p 0.95p 0.95p 0.72p 46991
18/07/2019 0.72p 1.00p 1.00p 0.72p 7000
17/07/2019 0.72p 0.85p 0.85p 0.72p 0
16/07/2019 0.72p 0.85p 0.85p 0.72p 0
15/07/2019 0.72p 0.85p 0.85p 0.72p 0
12/07/2019 0.72p 0.85p 0.85p 0.72p 0
11/07/2019 0.72p 0.85p 0.85p 0.72p 3233
10/07/2019 0.72p 0.85p 0.85p 0.72p 0
09/07/2019 0.72p 0.85p 0.85p 0.72p 0
08/07/2019 0.72p 0.85p 0.85p 0.72p 0
05/07/2019 0.72p 0.85p 0.85p 0.72p 0
04/07/2019 0.72p 0.85p 0.85p 0.72p 0
03/07/2019 0.72p 0.85p 0.85p 0.72p 0
02/07/2019 0.72p 0.85p 0.85p 0.72p 3000
01/07/2019 0.72p 0.87p 0.87p 0.72p 40000
28/06/2019 0.72p 0.90p 0.90p 0.72p 0
27/06/2019 0.72p 0.90p 0.90p 0.72p 0
26/06/2019 0.72p 0.90p 0.90p 0.72p 0
25/06/2019 0.72p 0.90p 0.90p 0.72p 0
24/06/2019 0.72p 0.90p 0.90p 0.72p 0
21/06/2019 0.72p 0.90p 0.90p 0.72p 0
20/06/2019 0.72p 0.90p 0.90p 0.72p 0
19/06/2019 0.72p 0.90p 0.90p 0.72p 0
18/06/2019 0.72p 0.90p 0.90p 0.72p 1000
17/06/2019 0.72p 0.90p 0.90p 0.72p 3000
14/06/2019 0.72p 0.90p 0.90p 0.72p 1500
13/06/2019 0.72p 0.97p 0.97p 0.72p 0
12/06/2019 0.72p 0.97p 0.97p 0.72p 0
11/06/2019 0.72p 0.97p 0.97p 0.72p 0
10/06/2019 0.72p 0.97p 0.97p 0.72p 0
07/06/2019 0.72p 0.97p 0.97p 0.72p 0
06/06/2019 0.72p 0.97p 0.97p 0.72p 0
05/06/2019 0.72p 0.97p 0.97p 0.72p 508
04/06/2019 0.72p 1.04p 1.04p 0.72p 0
03/06/2019 0.72p 1.04p 1.04p 0.72p 0
31/05/2019 0.72p 1.04p 1.04p 0.72p 0
30/05/2019 0.72p 1.04p 1.04p 0.72p 0
29/05/2019 0.72p 1.04p 1.04p 0.72p 0
28/05/2019 0.72p 1.04p 1.04p 0.72p 0
24/05/2019 0.72p 1.04p 1.04p 0.72p 0
23/05/2019 0.72p 1.04p 1.04p 0.72p 0
22/05/2019 0.72p 1.04p 1.04p 0.72p 0
21/05/2019 0.72p 1.04p 1.04p 0.72p 0
20/05/2019 0.72p 1.04p 1.04p 0.72p 0
17/05/2019 0.72p 1.04p 1.04p 0.72p 10
16/05/2019 0.72p 1.06p 1.06p 0.72p 0
15/05/2019 0.72p 1.06p 1.06p 0.72p 0
14/05/2019 0.72p 1.06p 1.06p 0.72p 26000
13/05/2019 0.72p 1.01p 1.01p 0.72p 79000
10/05/2019 0.72p 1.05p 1.05p 0.72p 40550
09/05/2019 0.72p 1.14p 1.14p 0.72p 500
08/05/2019 0.72p 1.12p 1.12p 0.72p 1500
07/05/2019 0.72p 1.12p 1.12p 0.72p 27900
03/05/2019 0.72p 1.09p 1.09p 0.72p 53700
02/05/2019 0.72p 1.11p 1.11p 0.72p 9000
01/05/2019 0.72p 0.94p 0.94p 0.72p 0
30/04/2019 0.72p 0.94p 0.94p 0.72p 11788
29/04/2019 0.72p 0.79p 0.79p 0.72p 0
26/04/2019 0.72p 0.79p 0.79p 0.72p 1300
25/04/2019 0.72p 0.74p 0.74p 0.72p 0
24/04/2019 0.72p 0.74p 0.74p 0.72p 0
23/04/2019 0.72p 0.74p 0.74p 0.72p 0
18/04/2019 0.72p 0.74p 0.74p 0.72p 0
17/04/2019 0.72p 0.74p 0.74p 0.72p 0
16/04/2019 0.72p 0.74p 0.74p 0.72p 4000
15/04/2019 0.72p 0.74p 0.74p 0.72p 0
12/04/2019 0.72p 0.74p 0.74p 0.72p 0
11/04/2019 0.72p 0.74p 0.74p 0.72p 0
10/04/2019 0.72p 0.74p 0.74p 0.72p 0
09/04/2019 0.72p 0.74p 0.74p 0.72p 0
08/04/2019 0.72p 0.74p 0.74p 0.72p 0
05/04/2019 0.72p 0.74p 0.74p 0.72p 0
04/04/2019 0.72p 0.74p 0.74p 0.72p 0
03/04/2019 0.72p 0.74p 0.74p 0.72p 5000
02/04/2019 0.72p 0.72p 0.72p 0.72p 0
01/04/2019 0.72p 0.72p 0.72p 0.72p 0
29/03/2019 0.72p 0.72p 0.71p 0.72p 0
28/03/2019 0.72p 0.72p 0.71p 0.71p 0
27/03/2019 0.72p 0.73p 0.72p 0.72p 0
26/03/2019 0.72p 0.72p 0.72p 0.72p 0
25/03/2019 0.71p 0.72p 0.71p 0.72p 14000
22/03/2019 0.73p 0.73p 0.71p 0.71p 0
21/03/2019 0.72p 0.73p 0.72p 0.73p 0
20/03/2019 0.72p 0.73p 0.72p 0.72p 0
19/03/2019 0.73p 0.73p 0.73p 0.73p 0
18/03/2019 0.73p 0.74p 0.72p 0.73p 0
15/03/2019 0.74p 0.75p 0.71p 0.73p 0
14/03/2019 0.79p 0.79p 0.75p 0.75p 0
13/03/2019 0.75p 0.77p 0.75p 0.76p 100
12/03/2019 0.75p 0.75p 0.74p 0.74p 0
11/03/2019 0.75p 0.75p 0.74p 0.75p 0
08/03/2019 0.76p 0.76p 0.74p 0.74p 0
07/03/2019 0.79p 0.79p 0.75p 0.76p 0
06/03/2019 0.77p 0.79p 0.76p 0.78p 0
05/03/2019 0.77p 0.77p 0.77p 0.77p 0
04/03/2019 0.77p 0.78p 0.76p 0.77p 0
01/03/2019 0.75p 0.76p 0.75p 0.76p 0
28/02/2019 0.75p 0.76p 0.75p 0.76p 1500
27/02/2019 0.75p 0.76p 0.74p 0.74p 0
26/02/2019 0.77p 0.77p 0.75p 0.76p 1000
25/02/2019 0.80p 0.80p 0.77p 0.77p 4000
22/02/2019 0.74p 0.80p 0.74p 0.79p 3300
21/02/2019 0.73p 0.74p 0.73p 0.74p 0
20/02/2019 0.73p 0.73p 0.73p 0.73p 0
19/02/2019 0.74p 0.74p 0.72p 0.73p 181000
18/02/2019 0.73p 0.73p 0.73p 0.73p 0
15/02/2019 0.73p 0.73p 0.73p 0.73p 0
14/02/2019 0.74p 0.74p 0.73p 0.73p 0
13/02/2019 0.73p 0.74p 0.73p 0.74p 1000
12/02/2019 0.74p 0.74p 0.72p 0.73p 0
11/02/2019 0.72p 0.73p 0.72p 0.73p 7176
08/02/2019 0.75p 0.75p 0.72p 0.72p 2000
07/02/2019 0.76p 0.76p 0.75p 0.75p 0
06/02/2019 0.76p 0.76p 0.75p 0.76p 0
05/02/2019 0.76p 0.78p 0.76p 0.76p 0
04/02/2019 0.76p 0.76p 0.75p 0.76p 0
01/02/2019 0.81p 0.81p 0.76p 0.76p 0
31/01/2019 0.80p 0.81p 0.80p 0.81p 1800
30/01/2019 0.77p 0.78p 0.77p 0.78p 15000
29/01/2019 0.75p 0.77p 0.75p 0.77p 5000
28/01/2019 0.74p 0.75p 0.74p 0.75p 0
25/01/2019 0.74p 0.75p 0.74p 0.75p 0
24/01/2019 0.74p 0.76p 0.73p 0.74p 0
23/01/2019 0.72p 0.75p 0.72p 0.74p 0
22/01/2019 0.74p 0.74p 0.72p 0.72p 7002
21/01/2019 0.75p 0.75p 0.74p 0.74p 6800
18/01/2019 0.76p 0.77p 0.74p 0.74p 0
17/01/2019 0.77p 0.77p 0.75p 0.75p 0
16/01/2019 0.77p 0.77p 0.76p 0.77p 13000
15/01/2019 0.80p 0.80p 0.75p 0.76p 4000
14/01/2019 0.80p 0.80p 0.79p 0.79p 4600
11/01/2019 0.81p 0.81p 0.78p 0.79p 20000
10/01/2019 0.85p 0.85p 0.70p 0.81p 16559
09/01/2019 0.85p 0.85p 0.85p 0.85p 9300
08/01/2019 0.82p 0.83p 0.81p 0.82p 0
07/01/2019 0.82p 0.82p 0.80p 0.82p 0
04/01/2019 0.79p 0.81p 0.79p 0.81p 2000
03/01/2019 0.80p 0.80p 0.78p 0.78p 60000
02/01/2019 0.71p 0.81p 0.71p 0.81p 1500
31/12/2018 0.70p 0.70p 0.70p 0.70p 0
28/12/2018 0.70p 0.70p 0.70p 0.70p 0
27/12/2018 0.70p 0.75p 0.70p 0.70p 0
24/12/2018 0.71p 0.72p 0.71p 0.72p 0
21/12/2018 0.71p 0.72p 0.70p 0.72p 0
20/12/2018 0.73p 0.73p 0.71p 0.71p 0
19/12/2018 0.70p 0.73p 0.70p 0.73p 200
18/12/2018 0.69p 0.70p 0.69p 0.70p 2300
17/12/2018 0.70p 0.70p 0.70p 0.70p 1000
14/12/2018 0.71p 0.71p 0.71p 0.71p 6010
13/12/2018 0.71p 0.71p 0.71p 0.71p 80600
12/12/2018 0.81p 0.81p 0.77p 0.77p 2000
11/12/2018 0.83p 0.83p 0.81p 0.81p 3061
10/12/2018 0.84p 0.84p 0.81p 0.81p 2000
07/12/2018 0.82p 0.87p 0.81p 0.85p 0
06/12/2018 0.81p 0.83p 0.78p 0.82p 0
05/12/2018 0.86p 0.86p 0.81p 0.82p 0

*Close Price adjusted for both dividends and splits