Safilo Group SPA (0NJ5) Share Price

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

Date Open High Low Close* Volume
22/07/2016 6.72p 14.52p 6.66p 15.86p 3461
21/07/2016 6.72p 14.52p 6.68p 15.86p 4507
20/07/2016 6.70p 14.52p 6.70p 15.86p 7587
19/07/2016 6.70p 14.52p 6.63p 15.86p 7378
18/07/2016 6.77p 14.52p 6.69p 15.86p 9476
15/07/2016 6.66p 14.52p 6.66p 15.86p 6627
14/07/2016 6.55p 14.52p 6.55p 15.86p 83
13/07/2016 6.61p 14.52p 6.50p 15.86p 1224
12/07/2016 6.70p 14.52p 6.57p 15.86p 9095
11/07/2016 6.76p 14.52p 6.56p 15.86p 2914
08/07/2016 6.63p 14.52p 6.60p 15.86p 2077
07/07/2016 6.52p 14.52p 6.50p 15.86p 661
06/07/2016 6.52p 14.52p 6.51p 15.86p 1186
05/07/2016 6.64p 14.52p 6.64p 15.86p 401
04/07/2016 6.85p 14.52p 6.83p 15.86p 3171
01/07/2016 6.88p 14.52p 6.78p 15.86p 5411
30/06/2016 6.86p 14.52p 6.78p 15.86p 4250
29/06/2016 6.78p 14.52p 6.78p 15.86p 1108
28/06/2016 6.43p 14.52p 6.43p 15.86p 1047
27/06/2016 6.27p 14.52p 6.27p 15.86p 3516
24/06/2016 6.59p 14.52p 6.59p 15.86p 51165
23/06/2016 7.01p 14.52p 7.01p 15.86p 9001
22/06/2016 6.80p 14.52p 6.80p 15.86p 10076
21/06/2016 6.89p 14.52p 6.89p 15.86p 7528
20/06/2016 6.93p 14.52p 6.93p 15.86p 2000
17/06/2016 6.70p 14.52p 6.62p 15.86p 2384
16/06/2016 6.52p 14.52p 6.43p 15.86p 5062
15/06/2016 6.57p 14.52p 6.57p 15.86p 490
14/06/2016 6.60p 14.52p 6.55p 15.86p 5997
13/06/2016 6.55p 14.52p 6.55p 15.86p 2705
10/06/2016 6.70p 14.52p 6.64p 15.86p 5987
09/06/2016 6.91p 14.52p 6.84p 15.86p 3699
08/06/2016 7.04p 14.52p 7.02p 15.86p 8285
07/06/2016 7.07p 14.52p 7.03p 15.86p 2761
06/06/2016 7.05p 14.52p 7.03p 15.86p 13667
03/06/2016 6.99p 14.52p 6.99p 15.86p 5749
02/06/2016 6.99p 14.52p 6.89p 15.86p 9762
01/06/2016 6.93p 14.52p 6.87p 15.86p 7888
31/05/2016 6.91p 14.52p 6.85p 15.86p 8294
27/05/2016 6.72p 14.52p 6.69p 15.86p 8458
26/05/2016 6.67p 14.52p 6.64p 15.86p 5630
25/05/2016 6.64p 14.52p 6.64p 15.86p 9154
24/05/2016 6.56p 14.52p 6.51p 15.86p 7891
23/05/2016 6.57p 14.52p 6.54p 15.86p 5706
20/05/2016 6.51p 14.52p 6.50p 15.86p 3756
19/05/2016 6.54p 14.52p 6.47p 15.86p 11048
18/05/2016 6.61p 14.52p 6.60p 15.86p 4171
17/05/2016 6.60p 14.52p 6.55p 15.86p 2816
16/05/2016 6.41p 14.52p 6.41p 15.86p 3069
13/05/2016 6.48p 14.52p 6.48p 15.86p 1621
12/05/2016 6.40p 14.52p 6.35p 15.86p 13658
11/05/2016 6.77p 14.52p 6.69p 15.86p 2635
10/05/2016 7.36p 14.52p 7.36p 15.86p 2007
09/05/2016 7.45p 14.52p 7.42p 15.86p 2054
06/05/2016 7.53p 14.52p 7.53p 15.86p 157230
05/05/2016 7.46p 14.52p 7.46p 15.86p 1331
04/05/2016 7.52p 14.52p 7.46p 15.86p 2452
03/05/2016 7.65p 14.52p 7.65p 15.86p 2714
29/04/2016 7.68p 14.52p 7.68p 15.86p 9140
28/04/2016 7.72p 14.52p 7.72p 15.86p 45487
27/04/2016 8.11p 14.52p 8.09p 15.86p 4768
26/04/2016 8.12p 14.52p 8.05p 15.86p 7420
25/04/2016 8.09p 14.52p 8.05p 15.86p 2270
22/04/2016 8.12p 14.52p 8.12p 15.86p 9084
21/04/2016 8.16p 14.52p 8.05p 15.86p 8740
20/04/2016 8.07p 14.52p 7.98p 15.86p 100
19/04/2016 7.91p 14.52p 7.91p 15.86p 533
18/04/2016 7.76p 14.52p 7.76p 15.86p 1366
15/04/2016 7.70p 14.52p 7.65p 15.86p 478
14/04/2016 7.90p 14.52p 7.76p 15.86p 3015
13/04/2016 7.88p 14.52p 7.88p 15.86p 808
12/04/2016 7.93p 14.52p 7.64p 15.86p 4488
11/04/2016 7.80p 14.52p 7.80p 15.86p 6358
08/04/2016 7.76p 14.52p 7.63p 15.86p 23667
07/04/2016 7.87p 14.52p 7.63p 15.86p 11011
06/04/2016 7.77p 14.52p 7.77p 15.86p 1295
05/04/2016 7.77p 14.52p 7.61p 15.86p 6186
04/04/2016 7.84p 14.52p 7.69p 15.86p 4641
01/04/2016 7.75p 14.52p 7.73p 15.86p 6185
31/03/2016 7.80p 14.52p 7.78p 15.86p 442
30/03/2016 7.91p 14.52p 7.89p 15.86p 11058
29/03/2016 7.98p 14.52p 7.82p 15.86p 5343
24/03/2016 7.97p 14.52p 7.97p 15.86p 3961
23/03/2016 8.15p 14.52p 8.15p 15.86p 4232
22/03/2016 8.16p 14.52p 8.13p 15.86p 5479
21/03/2016 8.41p 14.52p 8.41p 15.86p 2389
18/03/2016 8.25p 14.52p 8.22p 15.86p 1938
17/03/2016 8.11p 14.52p 8.05p 15.86p 973
16/03/2016 8.08p 14.52p 8.05p 15.86p 13853
15/03/2016 8.11p 14.52p 8.11p 15.86p 1560
14/03/2016 8.69p 14.52p 8.64p 15.86p 646
11/03/2016 8.57p 14.52p 8.57p 15.86p 796
10/03/2016 8.58p 14.52p 8.46p 15.86p 1408
09/03/2016 8.71p 14.52p 8.63p 15.86p 1009
08/03/2016 8.68p 14.52p 8.63p 15.86p 12899
07/03/2016 8.61p 14.52p 8.61p 15.86p 2262
04/03/2016 8.68p 14.52p 8.68p 15.86p 1551
03/03/2016 8.68p 14.52p 8.65p 15.86p 2187
02/03/2016 8.74p 14.52p 8.74p 15.86p 4478
01/03/2016 8.82p 14.52p 8.76p 15.86p 2160
29/02/2016 8.28p 14.52p 8.19p 15.86p 7605
26/02/2016 8.19p 14.52p 8.15p 15.86p 9313
25/02/2016 8.10p 14.52p 8.05p 15.86p 1314
24/02/2016 8.13p 14.52p 8.01p 15.86p 8693
23/02/2016 8.32p 14.52p 8.31p 15.86p 5625
22/02/2016 8.47p 14.52p 8.47p 15.86p 2029
19/02/2016 8.38p 14.52p 8.31p 15.86p 5257
18/02/2016 8.57p 14.52p 8.52p 15.86p 5852
17/02/2016 8.25p 14.52p 8.25p 15.86p 1246
16/02/2016 8.10p 14.52p 8.08p 15.86p 3756
15/02/2016 7.93p 14.52p 7.93p 15.86p 1858
12/02/2016 7.53p 14.52p 7.53p 15.86p 5087
11/02/2016 7.74p 14.52p 7.61p 15.86p 3175
10/02/2016 8.02p 14.52p 7.86p 15.86p 3160
09/02/2016 7.52p 14.52p 7.20p 15.86p 6337
08/02/2016 7.83p 14.52p 7.34p 15.86p 3463
05/02/2016 8.15p 14.52p 7.95p 15.86p 54702
04/02/2016 7.91p 14.52p 7.89p 15.86p 5079
03/02/2016 7.75p 14.52p 7.75p 15.86p 20912
02/02/2016 8.35p 14.52p 8.09p 15.86p 7233
01/02/2016 9.70p 14.52p 8.88p 15.86p 12052
29/01/2016 9.87p 14.52p 9.76p 15.86p 9822
28/01/2016 9.97p 14.52p 9.67p 15.86p 5963
27/01/2016 9.92p 14.52p 9.88p 15.86p 4085
26/01/2016 9.69p 14.52p 9.69p 15.86p 1956
25/01/2016 9.98p 14.52p 9.91p 15.86p 4064
22/01/2016 9.86p 14.52p 9.86p 15.86p 3446
21/01/2016 9.46p 14.52p 9.46p 15.86p 2867
20/01/2016 9.11p 14.52p 9.11p 15.86p 5775
19/01/2016 9.25p 14.52p 9.25p 15.86p 3078
18/01/2016 9.33p 14.52p 9.33p 15.86p 17400
15/01/2016 9.40p 14.52p 9.40p 15.86p 3281
14/01/2016 9.43p 14.52p 9.43p 15.86p 2257
13/01/2016 9.71p 14.52p 9.71p 15.86p 2590
12/01/2016 9.72p 14.52p 9.72p 15.86p 15286
11/01/2016 9.59p 14.52p 9.59p 15.86p 5729
08/01/2016 10.17p 14.52p 9.84p 15.86p 9449
07/01/2016 9.89p 14.52p 9.82p 15.86p 28009
06/01/2016 10.23p 14.52p 10.17p 15.86p 5337
05/01/2016 10.28p 14.52p 10.28p 15.86p 3592
04/01/2016 10.53p 14.52p 10.45p 15.86p 3409
31/12/2015 14.52p 14.52p 14.52p 15.86p 0
30/12/2015 10.85p 14.52p 10.74p 15.86p 34717
29/12/2015 10.84p 14.52p 10.84p 15.86p 6845
24/12/2015 14.52p 14.52p 14.52p 15.86p 0
23/12/2015 10.68p 14.52p 10.61p 15.86p 8212
22/12/2015 10.51p 14.52p 10.31p 15.86p 9358
21/12/2015 10.34p 14.52p 10.34p 15.86p 9554
18/12/2015 10.42p 14.52p 10.27p 15.86p 11662
17/12/2015 10.55p 14.52p 10.37p 15.86p 17479
16/12/2015 10.32p 14.52p 10.26p 15.86p 17646
15/12/2015 10.24p 14.52p 10.14p 15.86p 17412
14/12/2015 10.23p 14.52p 9.99p 15.86p 1845
11/12/2015 10.11p 14.52p 10.11p 15.86p 3136
10/12/2015 10.32p 14.52p 10.20p 15.86p 8922
09/12/2015 10.25p 14.52p 10.25p 15.86p 11211
08/12/2015 10.52p 14.52p 10.45p 15.86p 6416
07/12/2015 10.60p 14.52p 10.60p 15.86p 6529
04/12/2015 10.57p 14.52p 10.54p 15.86p 8614
03/12/2015 10.75p 14.52p 10.63p 15.86p 12065
02/12/2015 10.72p 14.52p 10.61p 15.86p 18116
01/12/2015 10.92p 14.52p 10.83p 15.86p 14346
30/11/2015 10.89p 14.52p 10.85p 15.86p 6740
27/11/2015 11.07p 14.52p 10.93p 15.86p 5265
26/11/2015 11.02p 14.52p 11.02p 15.86p 9024
25/11/2015 11.03p 14.52p 11.03p 15.86p 5628
24/11/2015 11.09p 14.52p 10.97p 15.86p 1976
23/11/2015 11.19p 14.52p 11.19p 15.86p 2707
20/11/2015 11.11p 14.52p 11.10p 15.86p 2657
19/11/2015 11.24p 14.52p 11.17p 15.86p 4982
18/11/2015 11.26p 14.52p 11.25p 15.86p 5959
17/11/2015 11.04p 14.52p 11.03p 15.86p 9998
16/11/2015 10.80p 14.52p 10.71p 15.86p 4142
13/11/2015 10.95p 14.52p 10.86p 15.86p 1582
12/11/2015 11.32p 14.52p 11.15p 15.86p 6822
11/11/2015 11.53p 14.52p 11.53p 15.86p 1575
10/11/2015 11.30p 14.52p 11.30p 15.86p 10518
09/11/2015 11.21p 14.52p 11.10p 15.86p 13811
06/11/2015 11.37p 14.52p 11.30p 15.86p 5257
05/11/2015 11.14p 14.52p 11.12p 15.86p 5943
04/11/2015 11.13p 14.52p 11.07p 15.86p 5131
03/11/2015 11.27p 14.52p 11.23p 15.86p 3316
02/11/2015 11.33p 14.52p 11.26p 15.86p 11170
30/10/2015 11.09p 14.52p 11.08p 15.86p 18324
29/10/2015 11.02p 14.52p 10.94p 15.86p 9124
28/10/2015 10.89p 14.52p 10.83p 15.86p 10224
27/10/2015 11.28p 14.52p 10.95p 15.86p 16103
26/10/2015 11.28p 14.52p 11.24p 15.86p 7097
23/10/2015 11.36p 14.52p 11.36p 15.86p 24788
22/10/2015 11.09p 14.52p 11.03p 15.86p 49913
21/10/2015 11.28p 14.52p 11.05p 15.86p 38382
20/10/2015 11.12p 14.52p 11.08p 15.86p 52503
19/10/2015 11.26p 14.52p 11.26p 15.86p 8252
16/10/2015 11.39p 14.52p 11.13p 15.86p 12368
15/10/2015 11.88p 14.52p 11.73p 15.86p 19779
14/10/2015 11.66p 14.52p 11.49p 15.86p 23007
13/10/2015 11.69p 14.52p 11.65p 15.86p 6733
12/10/2015 11.77p 14.52p 11.64p 15.86p 21448
09/10/2015 11.72p 14.52p 11.66p 15.86p 97702
08/10/2015 11.56p 14.52p 11.56p 15.86p 4923

*Close Price adjusted for both dividends and splits