Safilo Group SPA (0NJ5) Share Price

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

Date Open High Low Close* Volume
07/03/2014 17.10p 17.15p 16.85p 16.85p 0
06/03/2014 16.92p 17.15p 16.92p 17.15p 39595
05/03/2014 17.28p 17.28p 17.28p 17.28p 78
04/03/2014 16.10p 16.15p 16.10p 16.15p 18866
03/03/2014 15.80p 15.80p 15.60p 15.60p 3845
28/02/2014 16.28p 16.28p 16.04p 16.28p 51884
27/02/2014 16.45p 16.58p 16.45p 16.45p 1221
26/02/2014 16.61p 16.61p 16.59p 16.59p 2400
25/02/2014 16.59p 16.72p 16.59p 16.72p 1259
24/02/2014 16.71p 16.91p 16.71p 16.72p 7268
21/02/2014 16.67p 16.72p 16.64p 16.64p 1351
20/02/2014 16.66p 16.66p 16.57p 16.57p 25023
19/02/2014 16.88p 16.88p 16.78p 16.86p 1321
18/02/2014 16.89p 16.89p 16.76p 16.78p 721
17/02/2014 16.93p 17.25p 16.93p 17.25p 396
14/02/2014 17.29p 17.29p 17.25p 17.29p 1000
13/02/2014 17.21p 17.22p 17.19p 17.19p 11128
12/02/2014 17.25p 17.25p 17.16p 17.16p 13646
11/02/2014 17.20p 17.20p 17.18p 17.19p 0
10/02/2014 17.20p 17.20p 17.18p 17.19p 3098
07/02/2014 17.20p 17.20p 17.18p 17.19p 0
06/02/2014 17.20p 17.20p 17.18p 17.19p 181
05/02/2014 16.53p 16.53p 16.53p 16.53p 9000
04/02/2014 16.53p 16.53p 16.53p 16.53p 193
03/02/2014 17.00p 17.18p 16.85p 17.14p 917
31/01/2014 17.00p 17.24p 17.00p 17.20p 5756
30/01/2014 17.09p 17.21p 17.09p 17.09p 3009
29/01/2014 16.52p 17.41p 16.52p 17.05p 0
28/01/2014 16.52p 17.41p 16.52p 17.00p 8919
27/01/2014 16.64p 16.82p 16.56p 16.60p 19729
24/01/2014 17.21p 17.28p 16.95p 17.28p 26498
23/01/2014 18.10p 18.10p 17.28p 17.28p 280
22/01/2014 18.12p 18.18p 17.96p 18.18p 777
21/01/2014 18.31p 18.31p 18.23p 18.25p 2178
20/01/2014 18.31p 18.31p 18.25p 18.25p 2523
17/01/2014 18.81p 18.86p 18.81p 18.81p 893
16/01/2014 19.04p 19.26p 18.92p 19.12p 3784
15/01/2014 18.92p 19.25p 18.92p 19.25p 8786
14/01/2014 18.63p 18.83p 18.61p 18.77p 1539
13/01/2014 18.59p 18.59p 17.79p 17.79p 1147
10/01/2014 17.29p 18.06p 17.25p 17.79p 1453
09/01/2014 17.82p 17.82p 17.78p 17.78p 73
08/01/2014 17.67p 17.82p 17.67p 17.71p 138
07/01/2014 16.69p 16.82p 16.69p 16.69p 0
06/01/2014 16.69p 16.82p 16.69p 16.69p 137
03/01/2014 16.69p 16.82p 16.69p 16.69p 0
02/01/2014 16.69p 16.82p 16.69p 16.69p 0
31/12/2013 16.69p 16.82p 16.69p 16.69p 0
30/12/2013 16.69p 16.82p 16.69p 16.69p 0
27/12/2013 16.69p 16.82p 16.69p 16.69p 0
24/12/2013 16.69p 16.82p 16.69p 16.69p 0
23/12/2013 16.69p 16.82p 16.69p 16.82p 100
20/12/2013 16.93p 16.94p 16.82p 16.88p 1458
19/12/2013 17.06p 17.16p 17.04p 17.08p 1829
18/12/2013 16.74p 16.74p 16.74p 16.74p 891
17/12/2013 16.93p 16.93p 16.90p 16.90p 21861
16/12/2013 16.97p 16.97p 16.93p 16.93p 200
13/12/2013 16.93p 17.39p 16.93p 17.39p 200
12/12/2013 17.39p 17.39p 17.39p 17.39p 0
11/12/2013 17.39p 17.39p 17.39p 17.39p 152
10/12/2013 17.08p 17.08p 17.08p 17.08p 0
09/12/2013 17.08p 17.08p 17.08p 17.08p 0
06/12/2013 17.08p 17.08p 17.08p 17.08p 302
05/12/2013 17.08p 17.08p 17.08p 17.08p 391
04/12/2013 17.08p 17.08p 17.08p 17.08p 97
03/12/2013 18.11p 18.11p 17.97p 18.11p 0
02/12/2013 18.11p 18.11p 17.97p 18.11p 0
29/11/2013 18.11p 18.11p 17.97p 17.97p 1394
28/11/2013 17.97p 17.97p 17.97p 17.97p 976
27/11/2013 18.00p 18.01p 17.93p 17.97p 1963
26/11/2013 18.03p 18.19p 18.03p 18.16p 11885
25/11/2013 17.82p 17.82p 17.82p 17.82p 902
22/11/2013 17.40p 17.52p 17.40p 17.52p 984
21/11/2013 17.32p 17.32p 17.30p 17.32p 721
20/11/2013 17.18p 17.18p 17.18p 17.18p 500
19/11/2013 16.91p 16.96p 16.91p 16.96p 0
18/11/2013 16.91p 16.96p 16.91p 16.91p 3427
15/11/2013 16.25p 16.25p 16.04p 16.04p 5115
14/11/2013 16.01p 16.20p 16.01p 16.01p 3025
13/11/2013 14.04p 14.39p 14.04p 14.39p 1470
12/11/2013 14.39p 14.39p 14.39p 14.39p 2636
11/11/2013 14.30p 14.30p 14.30p 14.30p 2461
08/11/2013 14.24p 14.30p 14.23p 14.30p 4272
07/11/2013 14.45p 14.48p 14.32p 14.39p 8161
06/11/2013 14.55p 14.55p 14.55p 14.55p 1854
05/11/2013 14.53p 14.64p 14.53p 14.55p 5102
04/11/2013 14.82p 14.82p 14.80p 14.82p 920
01/11/2013 14.74p 15.10p 14.74p 15.10p 680
31/10/2013 14.68p 15.10p 14.68p 15.10p 4327
30/10/2013 14.65p 14.73p 14.65p 14.73p 440
29/10/2013 14.65p 14.72p 14.48p 14.61p 3810
28/10/2013 14.59p 14.59p 14.59p 14.59p 880
25/10/2013 14.84p 14.85p 14.72p 14.73p 3132
24/10/2013 15.10p 15.42p 15.00p 15.00p 35855
23/10/2013 14.83p 15.00p 14.83p 15.00p 36537
22/10/2013 14.95p 15.10p 14.95p 15.10p 11750
21/10/2013 14.59p 14.59p 13.85p 14.59p 0
18/10/2013 14.59p 14.59p 13.85p 13.85p 1545
17/10/2013 13.85p 13.85p 13.34p 13.34p 10122
16/10/2013 13.34p 13.52p 13.34p 13.52p 705
15/10/2013 13.52p 13.52p 13.52p 13.52p 192
14/10/2013 14.40p 14.73p 14.17p 14.70p 0
11/10/2013 14.40p 14.73p 14.17p 14.73p 0
10/10/2013 14.40p 14.73p 14.17p 14.73p 902
09/10/2013 14.40p 14.73p 14.17p 14.73p 0
08/10/2013 14.40p 14.73p 14.17p 14.73p 0
07/10/2013 14.40p 14.73p 14.17p 14.73p 0
04/10/2013 14.40p 14.73p 14.17p 14.73p 427
03/10/2013 14.40p 14.73p 14.17p 14.70p 2260
02/10/2013 14.40p 14.73p 14.17p 14.70p 677
01/10/2013 14.40p 14.73p 14.17p 14.70p 0
30/09/2013 14.40p 14.73p 14.17p 14.70p 1285
27/09/2013 14.40p 14.73p 14.17p 14.73p 22
26/09/2013 14.40p 14.73p 14.17p 14.73p 555
25/09/2013 14.40p 14.73p 14.17p 14.73p 6849
24/09/2013 14.40p 14.73p 14.17p 14.73p 0
23/09/2013 14.40p 14.73p 14.17p 14.73p 273
20/09/2013 14.40p 14.73p 14.17p 14.73p 0
19/09/2013 14.40p 14.73p 14.17p 14.73p 920
18/09/2013 14.40p 14.73p 14.17p 14.73p 0
17/09/2013 14.40p 14.73p 14.17p 14.73p 15645
16/09/2013 14.40p 14.73p 14.17p 14.73p 0
13/09/2013 14.40p 14.73p 14.17p 14.73p 4104
12/09/2013 14.40p 14.73p 14.17p 14.73p 0
11/09/2013 14.40p 14.73p 14.17p 14.73p 0
10/09/2013 14.40p 14.73p 14.17p 14.73p 0
09/09/2013 14.40p 14.73p 14.17p 14.73p 313
06/09/2013 14.40p 14.73p 14.17p 14.70p 9233
05/09/2013 14.40p 14.73p 14.17p 14.70p 0
04/09/2013 14.40p 14.73p 14.17p 14.70p 499
03/09/2013 14.40p 14.73p 14.17p 14.70p 14524
02/09/2013 14.40p 14.73p 14.17p 14.70p 0
30/08/2013 14.40p 14.73p 14.17p 14.73p 0
29/08/2013 14.40p 14.73p 14.17p 14.73p 0
28/08/2013 14.40p 14.73p 14.17p 14.73p 0
27/08/2013 14.40p 14.73p 14.17p 14.73p 0
23/08/2013 14.40p 14.73p 14.17p 14.73p 751
22/08/2013 14.40p 14.73p 14.17p 14.73p 5267
21/08/2013 14.40p 14.73p 14.17p 14.73p 426
20/08/2013 14.40p 14.73p 14.17p 14.73p 138
19/08/2013 14.40p 14.73p 14.17p 14.73p 11642
16/08/2013 14.40p 14.73p 14.17p 14.73p 0
15/08/2013 14.40p 14.73p 14.17p 14.73p 0
14/08/2013 14.40p 14.73p 14.17p 14.73p 0
13/08/2013 14.40p 14.73p 14.17p 14.73p 0
12/08/2013 14.40p 14.73p 14.17p 14.73p 0
09/08/2013 14.40p 14.73p 14.17p 14.73p 0
08/08/2013 14.40p 14.73p 14.17p 14.73p 4787
07/08/2013 14.40p 14.73p 14.17p 14.73p 0
06/08/2013 14.40p 14.73p 14.17p 14.73p 0
05/08/2013 14.40p 14.73p 14.17p 14.73p 0
02/08/2013 14.40p 14.73p 14.17p 14.73p 3738
01/08/2013 14.40p 14.73p 14.17p 14.73p 19723
31/07/2013 14.40p 14.73p 14.17p 14.73p 165
30/07/2013 14.40p 14.73p 14.17p 14.73p 2317
29/07/2013 14.40p 14.73p 14.17p 14.73p 317
26/07/2013 14.40p 14.73p 14.17p 14.73p 5435
25/07/2013 14.40p 14.73p 14.17p 14.73p 2544
24/07/2013 14.40p 14.73p 14.17p 14.73p 0
23/07/2013 14.40p 14.73p 14.17p 14.73p 0
22/07/2013 14.40p 14.73p 14.17p 14.73p 273
19/07/2013 14.40p 14.73p 14.17p 14.73p 0
18/07/2013 14.40p 14.73p 14.17p 14.73p 0
17/07/2013 14.40p 14.73p 14.17p 14.70p 3739
16/07/2013 14.40p 14.73p 14.17p 14.70p 0
15/07/2013 14.40p 14.73p 14.17p 14.70p 5148
12/07/2013 14.40p 14.73p 14.17p 14.70p 0
11/07/2013 14.40p 14.73p 14.17p 14.70p 0
10/07/2013 14.40p 14.73p 14.17p 14.70p 358
09/07/2013 14.40p 14.73p 14.17p 14.70p 0
08/07/2013 14.40p 14.73p 14.17p 14.70p 0
05/07/2013 14.40p 14.73p 14.17p 14.70p 258
04/07/2013 14.40p 14.73p 14.17p 14.70p 15770
03/07/2013 14.40p 14.73p 14.17p 14.70p 13041
02/07/2013 14.40p 14.73p 14.17p 14.70p 16403
01/07/2013 14.40p 14.73p 14.17p 14.70p 0
28/06/2013 14.40p 14.73p 14.17p 14.17p 303
27/06/2013 14.70p 14.70p 14.70p 14.70p 1300
26/06/2013 14.06p 14.06p 13.50p 14.06p 0
25/06/2013 14.06p 14.06p 13.50p 13.50p 4094
24/06/2013 13.46p 13.68p 12.84p 12.84p 1178
21/06/2013 13.91p 13.93p 13.91p 13.93p 0
20/06/2013 13.91p 13.93p 13.91p 13.91p 251
19/06/2013 14.49p 14.56p 14.39p 14.48p 33706
18/06/2013 15.98p 15.98p 15.98p 15.98p 0
17/06/2013 15.98p 15.98p 15.98p 15.98p 4375
14/06/2013 15.94p 16.09p 15.94p 16.00p 11858
13/06/2013 15.44p 15.73p 15.44p 15.71p 682
12/06/2013 15.45p 15.45p 15.16p 15.23p 7459
11/06/2013 15.23p 15.23p 14.62p 14.99p 7417
10/06/2013 15.74p 15.76p 15.34p 15.68p 493
07/06/2013 15.67p 15.90p 15.53p 15.89p 4423
06/06/2013 15.45p 15.59p 15.39p 15.51p 5311
05/06/2013 15.26p 16.01p 15.19p 15.68p 8021
04/06/2013 14.79p 15.35p 14.62p 15.30p 93286
03/06/2013 14.41p 14.75p 14.39p 14.45p 3270
31/05/2013 14.47p 14.71p 14.47p 14.71p 6709
30/05/2013 14.00p 14.68p 14.00p 14.68p 4845
29/05/2013 14.21p 14.29p 14.21p 14.24p 0
28/05/2013 14.21p 14.29p 14.21p 14.24p 31465

*Close Price adjusted for both dividends and splits