Safilo Group SPA (0NJ5) Share Price

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

Date Open High Low Close* Volume
07/10/2015 11.38p 14.52p 11.38p 15.86p 3838
06/10/2015 11.15p 14.52p 11.15p 15.86p 3002
05/10/2015 11.08p 14.52p 11.07p 15.86p 1240
02/10/2015 10.82p 14.52p 10.81p 15.86p 4730
01/10/2015 10.60p 14.52p 10.55p 15.86p 8288
30/09/2015 10.30p 14.52p 10.27p 15.86p 5908
29/09/2015 10.18p 14.52p 10.11p 15.86p 5234
28/09/2015 10.75p 14.52p 10.39p 15.86p 12750
25/09/2015 10.92p 14.52p 10.81p 15.86p 4886
24/09/2015 10.46p 14.52p 10.43p 15.86p 4925
23/09/2015 10.66p 14.52p 10.66p 15.86p 6161
22/09/2015 10.85p 14.52p 10.52p 15.86p 11728
21/09/2015 10.85p 14.52p 10.73p 15.86p 8326
18/09/2015 10.78p 14.52p 10.78p 15.86p 6955
17/09/2015 11.00p 14.52p 10.91p 15.86p 3176
16/09/2015 11.06p 14.52p 10.88p 15.86p 6086
15/09/2015 11.00p 14.52p 10.84p 15.86p 2432
14/09/2015 11.04p 14.52p 10.91p 15.86p 5054
11/09/2015 10.95p 14.52p 10.95p 15.86p 10335
10/09/2015 11.09p 14.52p 10.98p 15.86p 15392
09/09/2015 10.88p 14.52p 10.68p 15.86p 8233
08/09/2015 10.52p 14.52p 10.52p 15.86p 1679
07/09/2015 10.34p 14.52p 10.23p 15.86p 2581
04/09/2015 10.27p 14.52p 10.19p 15.86p 7344
03/09/2015 10.48p 14.52p 10.48p 15.86p 2281
02/09/2015 10.33p 14.52p 10.26p 15.86p 8925
01/09/2015 10.35p 14.52p 10.35p 15.86p 8981
28/08/2015 10.61p 14.52p 10.39p 15.86p 749
27/08/2015 10.65p 14.52p 10.36p 15.86p 8420
26/08/2015 10.44p 14.52p 10.35p 15.86p 8220
25/08/2015 10.56p 14.52p 10.56p 15.86p 7667
24/08/2015 9.80p 14.52p 9.80p 15.86p 1981
21/08/2015 10.18p 14.52p 10.18p 15.86p 11267
20/08/2015 10.55p 14.52p 10.37p 15.86p 21326
19/08/2015 10.54p 14.52p 10.54p 15.86p 2278
18/08/2015 10.70p 14.52p 10.70p 15.86p 4214
17/08/2015 10.76p 14.52p 10.76p 15.86p 75
14/08/2015 10.85p 14.52p 10.74p 15.86p 1997
13/08/2015 10.88p 14.52p 10.79p 15.86p 1628
12/08/2015 14.52p 14.52p 14.52p 15.86p 0
11/08/2015 11.19p 14.52p 11.03p 15.86p 2524
10/08/2015 11.07p 14.52p 11.05p 15.86p 390
07/08/2015 11.10p 14.52p 11.03p 15.86p 229
06/08/2015 11.14p 14.52p 11.14p 15.86p 3718
05/08/2015 11.24p 14.52p 11.14p 15.86p 408408
04/08/2015 11.70p 14.52p 11.52p 15.86p 10300
03/08/2015 11.56p 14.52p 11.52p 15.86p 4072
31/07/2015 11.54p 14.52p 11.47p 15.86p 856
30/07/2015 11.48p 14.52p 11.48p 15.86p 175
29/07/2015 11.38p 14.52p 11.27p 15.86p 928
28/07/2015 14.52p 14.52p 14.52p 15.86p 0
27/07/2015 11.29p 14.52p 11.21p 15.86p 58
24/07/2015 11.74p 14.52p 11.73p 15.86p 25
23/07/2015 12.05p 14.52p 11.97p 15.86p 2305
22/07/2015 12.08p 14.52p 12.08p 15.86p 411
21/07/2015 12.27p 14.52p 12.04p 15.86p 9119
20/07/2015 12.85p 14.52p 12.49p 15.86p 7735
17/07/2015 12.86p 14.52p 12.71p 15.86p 57637
16/07/2015 12.79p 14.52p 12.78p 15.86p 3089
15/07/2015 14.52p 14.52p 14.52p 15.86p 0
14/07/2015 12.48p 14.52p 12.47p 15.86p 340
13/07/2015 14.52p 14.52p 14.52p 15.86p 0
10/07/2015 12.43p 14.52p 12.43p 15.86p 259
09/07/2015 11.74p 14.52p 11.74p 15.86p 2355
08/07/2015 11.79p 14.52p 11.79p 15.86p 491
07/07/2015 12.50p 14.52p 12.14p 15.86p 855
06/07/2015 12.55p 14.52p 12.54p 15.86p 444
03/07/2015 12.63p 14.52p 12.52p 15.86p 3372
02/07/2015 12.89p 14.52p 12.76p 15.86p 1712
01/07/2015 12.98p 14.52p 12.98p 15.86p 3210
30/06/2015 12.91p 14.52p 12.91p 15.86p 20780
29/06/2015 12.99p 14.52p 12.99p 15.86p 1463
26/06/2015 13.45p 14.52p 13.42p 15.86p 107
25/06/2015 13.30p 14.52p 13.28p 15.86p 6
24/06/2015 13.66p 14.52p 13.56p 15.86p 99
23/06/2015 13.44p 14.52p 13.44p 15.86p 257
22/06/2015 13.02p 14.52p 13.02p 15.86p 6300
19/06/2015 12.57p 14.52p 12.56p 15.86p 753
18/06/2015 12.49p 14.52p 12.33p 15.86p 3831
17/06/2015 12.35p 14.52p 12.24p 15.86p 401
16/06/2015 11.92p 14.52p 11.92p 15.86p 281
15/06/2015 12.19p 14.52p 12.03p 15.86p 372
12/06/2015 12.31p 14.52p 12.31p 15.86p 970
11/06/2015 12.51p 14.52p 12.51p 15.86p 70569
10/06/2015 12.47p 14.52p 12.47p 15.86p 73690
09/06/2015 12.44p 14.52p 12.40p 15.86p 16712
08/06/2015 12.69p 14.52p 12.69p 15.86p 173
05/06/2015 12.85p 14.52p 12.68p 15.86p 16777
04/06/2015 13.05p 14.52p 13.02p 15.86p 1668
03/06/2015 13.05p 14.52p 13.03p 15.86p 9674
02/06/2015 13.06p 14.52p 13.06p 15.86p 20985
01/06/2015 13.27p 14.52p 13.10p 15.86p 40484
29/05/2015 13.10p 14.52p 13.09p 15.86p 67031
28/05/2015 14.52p 14.52p 14.52p 15.86p 0
27/05/2015 13.09p 14.52p 13.09p 15.86p 262
26/05/2015 13.14p 14.52p 13.10p 15.86p 1283
22/05/2015 13.45p 14.52p 13.42p 15.86p 528
21/05/2015 13.61p 14.52p 13.56p 15.86p 6
20/05/2015 13.54p 14.52p 13.54p 15.86p 75
19/05/2015 13.39p 14.52p 13.39p 15.86p 155
18/05/2015 13.33p 14.52p 13.18p 15.86p 374
15/05/2015 13.24p 14.52p 13.24p 15.86p 618
14/05/2015 14.52p 14.52p 14.52p 15.86p 0
13/05/2015 13.21p 14.52p 13.21p 15.86p 1388
12/05/2015 13.15p 14.52p 13.15p 15.86p 909
11/05/2015 13.27p 14.52p 13.27p 15.86p 8
08/05/2015 13.28p 14.52p 13.28p 15.86p 908
07/05/2015 12.47p 14.52p 12.47p 15.86p 9379
06/05/2015 12.84p 14.52p 12.53p 15.86p 91014
05/05/2015 12.76p 14.52p 12.76p 15.86p 20024
01/05/2015 14.52p 14.52p 14.52p 15.86p 0
30/04/2015 13.02p 14.52p 13.02p 15.86p 17327
29/04/2015 14.06p 14.52p 13.32p 15.86p 10726
28/04/2015 13.95p 14.52p 13.60p 15.86p 31624
27/04/2015 14.04p 14.52p 14.04p 15.86p 1
24/04/2015 13.45p 14.52p 13.45p 15.86p 299
23/04/2015 14.52p 14.52p 14.52p 15.86p 0
22/04/2015 13.96p 14.52p 13.96p 15.86p 337
21/04/2015 14.03p 14.52p 13.99p 15.86p 368
20/04/2015 13.95p 14.52p 13.90p 15.86p 5968
17/04/2015 14.22p 14.52p 13.98p 15.86p 9992
16/04/2015 14.65p 14.72p 14.22p 15.86p 6978
15/04/2015 14.71p 14.96p 14.52p 15.86p 25640
14/04/2015 14.96p 14.96p 14.52p 15.86p 975
13/04/2015 15.19p 15.19p 14.52p 15.86p 5820
10/04/2015 14.52p 14.52p 14.52p 15.86p 0
09/04/2015 14.75p 14.75p 14.52p 15.86p 1900
08/04/2015 14.66p 14.66p 14.39p 15.86p 2835
07/04/2015 14.74p 14.74p 14.52p 15.86p 80
02/04/2015 14.43p 14.65p 14.43p 15.86p 30011
01/04/2015 14.51p 14.58p 14.44p 15.86p 2369
31/03/2015 14.60p 14.64p 14.40p 15.86p 16263
30/03/2015 14.11p 14.59p 14.11p 15.86p 100
27/03/2015 13.72p 14.20p 13.72p 15.86p 383
26/03/2015 13.74p 13.74p 13.49p 15.86p 2159
25/03/2015 13.70p 13.96p 13.70p 15.86p 3976
24/03/2015 13.99p 14.06p 13.67p 15.86p 1900
23/03/2015 14.06p 14.06p 14.02p 15.86p 2124
20/03/2015 14.10p 14.10p 13.98p 15.86p 3527
19/03/2015 13.89p 14.03p 13.89p 15.86p 4143
18/03/2015 14.14p 14.14p 13.77p 15.86p 4760
17/03/2015 14.51p 14.51p 14.03p 15.86p 41924
16/03/2015 13.71p 14.41p 13.71p 15.86p 54640
13/03/2015 13.26p 13.37p 13.26p 15.86p 3169
12/03/2015 13.09p 13.25p 13.09p 15.86p 7990
11/03/2015 13.03p 13.10p 12.81p 15.86p 2936
10/03/2015 13.15p 13.16p 12.81p 15.86p 14207
09/03/2015 13.34p 13.34p 13.07p 15.86p 40679
06/03/2015 13.69p 13.69p 13.40p 15.86p 1341
05/03/2015 13.77p 13.83p 13.71p 15.86p 6020
04/03/2015 13.70p 13.70p 13.30p 15.86p 5888
03/03/2015 13.98p 13.98p 13.68p 15.86p 1952
02/03/2015 13.90p 13.97p 13.88p 15.86p 30333
27/02/2015 13.96p 13.96p 13.84p 15.86p 946
26/02/2015 13.91p 13.97p 13.88p 15.86p 1812
25/02/2015 13.99p 13.99p 13.81p 15.86p 745
24/02/2015 13.69p 13.99p 13.62p 15.86p 6685
23/02/2015 13.19p 13.69p 13.19p 15.86p 1340
20/02/2015 12.94p 13.18p 12.92p 15.86p 50
19/02/2015 13.05p 13.05p 12.86p 15.86p 50
18/02/2015 13.04p 13.13p 13.04p 15.86p 1
17/02/2015 12.84p 13.12p 12.79p 15.86p 0
16/02/2015 12.73p 13.01p 12.70p 15.86p 0
13/02/2015 12.83p 12.85p 12.70p 15.86p 2659
12/02/2015 12.60p 12.86p 12.60p 15.86p 1664
11/02/2015 12.54p 12.75p 12.51p 15.86p 2988
10/02/2015 12.53p 12.70p 12.45p 15.86p 15737
09/02/2015 12.85p 12.85p 12.43p 15.86p 20111
06/02/2015 13.03p 13.10p 12.86p 15.86p 63452
05/02/2015 12.98p 13.19p 12.90p 15.86p 1741
04/02/2015 13.24p 13.24p 12.95p 15.86p 38123
03/02/2015 13.02p 13.22p 13.02p 15.86p 4549
02/02/2015 12.72p 13.09p 12.59p 15.86p 35998
30/01/2015 12.45p 12.68p 12.45p 15.86p 3104
29/01/2015 12.50p 12.50p 12.28p 15.86p 9173
28/01/2015 12.73p 12.73p 12.35p 15.86p 1936
27/01/2015 12.67p 12.84p 12.48p 15.86p 20600
26/01/2015 11.85p 12.70p 11.85p 15.86p 19264
23/01/2015 11.99p 12.01p 11.91p 15.86p 29639
22/01/2015 12.10p 12.13p 11.96p 15.86p 323
21/01/2015 11.71p 12.16p 11.71p 15.86p 1023
20/01/2015 11.76p 11.76p 11.62p 15.86p 86
19/01/2015 11.61p 11.75p 11.45p 15.86p 7157
16/01/2015 11.51p 11.61p 11.40p 15.86p 12545
15/01/2015 11.86p 11.86p 11.50p 15.86p 13575
14/01/2015 11.28p 11.60p 11.23p 15.86p 17209
13/01/2015 11.09p 11.40p 11.09p 15.86p 11984
12/01/2015 10.52p 11.15p 10.52p 15.86p 6162
09/01/2015 10.66p 10.66p 10.46p 15.86p 411
08/01/2015 10.57p 10.72p 10.51p 15.86p 2268
07/01/2015 10.51p 10.51p 10.44p 15.86p 281
06/01/2015 10.63p 10.64p 10.39p 15.86p 564
05/01/2015 10.87p 11.12p 10.58p 15.86p 3282
02/01/2015 10.70p 10.94p 10.70p 15.86p 26487
31/12/2014 10.78p 10.90p 10.62p 15.86p 0
30/12/2014 10.59p 10.78p 10.59p 15.86p 66359
29/12/2014 10.69p 10.76p 10.61p 15.86p 1578
24/12/2014 10.67p 10.67p 10.65p 15.86p 0
23/12/2014 10.56p 10.67p 10.52p 15.86p 2034
22/12/2014 10.61p 10.61p 10.47p 15.86p 937

*Close Price adjusted for both dividends and splits