Safilo Group SPA (0NJ5) Share Price

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

Date Open High Low Close* Volume
24/05/2013 13.84p 13.99p 13.69p 13.69p 6027
23/05/2013 13.84p 14.06p 13.77p 13.95p 1875
22/05/2013 13.61p 13.74p 13.54p 13.74p 2065
21/05/2013 14.18p 14.19p 13.50p 13.50p 16352
20/05/2013 13.81p 13.92p 13.81p 13.85p 1331
17/05/2013 13.52p 13.60p 13.49p 13.49p 7190
16/05/2013 13.36p 13.40p 13.35p 13.40p 2164
15/05/2013 13.17p 13.17p 12.85p 12.85p 1945
14/05/2013 12.86p 12.86p 12.46p 12.85p 6272
13/05/2013 12.74p 12.83p 12.66p 12.71p 1195
10/05/2013 12.65p 12.66p 12.65p 12.65p 67
09/05/2013 12.65p 12.75p 12.57p 12.75p 417
08/05/2013 12.71p 12.71p 12.65p 12.70p 2126
07/05/2013 12.48p 12.51p 12.48p 12.51p 693
03/05/2013 12.16p 12.32p 12.06p 12.32p 960
02/05/2013 12.35p 12.46p 12.03p 12.24p 457
01/05/2013 12.49p 12.49p 12.36p 12.44p 0
30/04/2013 12.49p 12.49p 12.36p 12.49p 559
29/04/2013 12.33p 12.33p 12.27p 12.33p 4882
26/04/2013 11.83p 11.84p 10.69p 10.69p 0
25/04/2013 11.83p 11.84p 10.69p 10.69p 16444
24/04/2013 11.62p 11.62p 10.69p 10.69p 0
23/04/2013 11.62p 11.62p 10.69p 10.69p 25100
22/04/2013 10.82p 10.98p 10.56p 10.69p 0
19/04/2013 10.82p 10.98p 10.56p 10.69p 882
18/04/2013 10.76p 11.18p 10.66p 10.69p 0
17/04/2013 11.10p 11.18p 10.68p 10.76p 3649
16/04/2013 11.33p 11.39p 10.77p 11.06p 0
15/04/2013 10.97p 11.39p 10.77p 11.39p 0
12/04/2013 10.77p 10.99p 10.77p 10.91p 13301
11/04/2013 10.54p 10.81p 10.39p 10.80p 0
10/04/2013 10.39p 10.51p 10.39p 10.50p 386
09/04/2013 10.40p 10.45p 10.36p 10.40p 54041
08/04/2013 10.43p 10.43p 10.42p 10.42p 14000
05/04/2013 10.07p 10.50p 10.07p 10.47p 352
04/04/2013 10.23p 10.23p 10.05p 10.05p 1205
03/04/2013 10.54p 10.54p 10.27p 10.27p 134
02/04/2013 10.65p 10.65p 10.51p 10.51p 127
28/03/2013 10.86p 10.86p 10.70p 10.73p 186
27/03/2013 10.64p 10.77p 10.64p 10.77p 571
26/03/2013 10.52p 10.91p 10.35p 10.55p 0
25/03/2013 10.77p 10.91p 10.46p 10.50p 0
22/03/2013 10.70p 10.75p 10.69p 10.69p 15
21/03/2013 10.80p 10.95p 10.72p 10.77p 405
20/03/2013 10.59p 10.59p 10.30p 10.30p 7597
19/03/2013 10.30p 10.30p 10.11p 10.30p 965
18/03/2013 9.92p 10.31p 9.92p 9.92p 1045
15/03/2013 10.10p 10.25p 10.00p 10.10p 17609
14/03/2013 9.97p 10.21p 9.97p 9.97p 135
13/03/2013 9.77p 9.78p 9.52p 9.77p 4410
12/03/2013 9.71p 9.76p 9.71p 9.71p 204
11/03/2013 9.80p 9.84p 9.78p 9.80p 0
08/03/2013 9.80p 9.84p 9.78p 9.80p 250
07/03/2013 8.78p 8.79p 8.73p 8.78p 0
06/03/2013 8.78p 8.79p 8.73p 8.78p 964
05/03/2013 8.56p 8.56p 8.56p 8.56p 58
04/03/2013 8.56p 8.56p 8.56p 8.56p 0
01/03/2013 8.56p 8.56p 8.56p 8.56p 15000
28/02/2013 8.35p 8.68p 8.35p 8.68p 8022
27/02/2013 8.68p 8.83p 8.64p 8.68p 0
26/02/2013 8.68p 8.83p 8.64p 8.68p 0
25/02/2013 8.68p 8.83p 8.64p 8.68p 0
22/02/2013 8.68p 8.83p 8.64p 8.68p 0
21/02/2013 8.68p 8.83p 8.64p 8.68p 0
20/02/2013 8.68p 8.83p 8.64p 8.68p 0
19/02/2013 8.68p 8.83p 8.64p 8.68p 0
18/02/2013 8.68p 8.83p 8.64p 8.68p 0
15/02/2013 8.68p 8.83p 8.64p 8.68p 0
14/02/2013 8.68p 8.83p 8.64p 8.68p 0
13/02/2013 8.68p 8.83p 8.64p 8.68p 12222
12/02/2013 8.04p 8.04p 6.55p 6.55p 0
11/02/2013 8.04p 8.04p 6.55p 6.55p 0
08/02/2013 8.04p 8.04p 6.55p 6.55p 0
07/02/2013 8.04p 8.04p 6.55p 6.55p 0
06/02/2013 8.04p 8.04p 6.55p 6.55p 7000
05/02/2013 7.91p 7.91p 6.55p 6.55p 6000
04/02/2013 7.80p 7.80p 6.55p 6.55p 0
01/02/2013 7.80p 7.80p 6.55p 6.55p 0
31/01/2013 7.80p 7.80p 6.55p 6.55p 0
30/01/2013 7.80p 7.80p 6.55p 6.55p 0
29/01/2013 7.80p 7.80p 6.55p 6.55p 0
28/01/2013 7.80p 7.80p 6.55p 6.55p 0
25/01/2013 7.80p 7.80p 6.55p 6.55p 0
24/01/2013 7.80p 7.80p 6.55p 6.55p 0
23/01/2013 7.80p 7.80p 6.55p 6.55p 0
22/01/2013 7.80p 7.80p 6.55p 6.55p 0
21/01/2013 7.80p 7.80p 6.55p 6.55p 0
18/01/2013 7.80p 7.80p 6.55p 6.55p 0
17/01/2013 7.80p 7.80p 6.55p 6.55p 20000
16/01/2013 7.66p 7.66p 6.55p 6.55p 22
15/01/2013 8.00p 8.00p 6.55p 6.55p 0
14/01/2013 8.00p 8.00p 6.55p 6.55p 11
11/01/2013 6.34p 6.55p 6.34p 6.55p 0
10/01/2013 6.34p 6.55p 6.34p 6.55p 0
09/01/2013 6.34p 6.55p 6.34p 6.55p 0
08/01/2013 6.34p 6.55p 6.34p 6.55p 0
07/01/2013 6.34p 6.55p 6.34p 6.55p 0
04/01/2013 6.34p 6.55p 6.34p 6.55p 0
03/01/2013 6.34p 6.55p 6.34p 6.55p 0
02/01/2013 6.34p 6.55p 6.34p 6.55p 0
31/12/2012 6.34p 6.55p 6.34p 6.55p 0
28/12/2012 6.34p 6.55p 6.34p 6.55p 0
27/12/2012 6.34p 6.55p 6.34p 6.55p 0
24/12/2012 6.34p 6.55p 6.34p 6.55p 0
21/12/2012 6.34p 6.55p 6.34p 6.55p 0
20/12/2012 6.34p 6.55p 6.34p 6.55p 0
19/12/2012 6.34p 6.55p 6.34p 6.55p 0
18/12/2012 6.34p 6.55p 6.34p 6.55p 5000
17/12/2012 6.39p 6.55p 6.39p 6.55p 0
14/12/2012 6.39p 6.55p 6.39p 6.55p 0
13/12/2012 6.39p 6.55p 6.39p 6.55p 0
12/12/2012 6.39p 6.55p 6.39p 6.55p 0
11/12/2012 6.39p 6.55p 6.39p 6.55p 0
10/12/2012 6.39p 6.55p 6.39p 6.55p 0
07/12/2012 6.39p 6.55p 6.39p 6.55p 0
06/12/2012 6.39p 6.55p 6.39p 6.55p 0
05/12/2012 6.39p 6.55p 6.39p 6.55p 0
04/12/2012 6.39p 6.55p 6.39p 6.55p 0
03/12/2012 6.39p 6.55p 6.39p 6.55p 0
30/11/2012 6.39p 6.55p 6.39p 6.55p 1215
29/11/2012 6.55p 6.55p 6.55p 6.55p 0
28/11/2012 6.55p 6.55p 6.55p 6.55p 0
27/11/2012 6.55p 6.55p 6.55p 6.55p 0
26/11/2012 6.55p 6.55p 6.55p 6.55p 0
23/11/2012 6.55p 6.55p 6.55p 6.55p 0
22/11/2012 6.55p 6.55p 6.55p 6.55p 0
21/11/2012 6.55p 6.55p 6.55p 6.55p 0
20/11/2012 6.55p 6.55p 6.55p 6.55p 0
19/11/2012 6.55p 6.55p 6.55p 6.55p 0
16/11/2012 6.55p 6.55p 6.55p 6.55p 0
15/11/2012 6.55p 6.55p 6.55p 6.55p 0
14/11/2012 6.55p 6.55p 6.55p 6.55p 0
13/11/2012 6.55p 6.55p 6.55p 6.55p 0
12/11/2012 6.55p 6.55p 6.55p 6.55p 0
09/11/2012 6.55p 6.55p 6.55p 6.55p 0
08/11/2012 0.00p 6.55p 6.55p 6.55p 0
07/11/2012 0.00p 6.55p 6.55p 6.55p 0

*Close Price adjusted for both dividends and splits