Safilo Group SPA (0NJ5) Share Price

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

Date Open High Low Close* Volume
04/12/2018 0.86p 0.86p 0.85p 0.86p 3200
03/12/2018 0.84p 0.85p 0.84p 0.85p 29900
30/11/2018 1.56p 1.56p 1.38p 1.38p 70620
29/11/2018 1.58p 1.64p 1.50p 1.54p 0
28/11/2018 1.47p 1.58p 1.47p 1.56p 1240
27/11/2018 1.50p 1.53p 1.48p 1.53p 0
26/11/2018 1.49p 1.49p 1.49p 1.49p 1346
23/11/2018 1.49p 1.49p 1.49p 1.49p 28
22/11/2018 1.52p 1.52p 1.48p 1.48p 40
21/11/2018 1.48p 1.50p 1.48p 1.49p 48
20/11/2018 1.51p 1.53p 1.49p 1.49p 0
19/11/2018 1.48p 1.57p 1.48p 1.53p 0
16/11/2018 1.56p 1.56p 1.52p 1.52p 0
15/11/2018 1.58p 1.59p 1.52p 1.52p 0
14/11/2018 1.63p 1.63p 1.57p 1.59p 7385
13/11/2018 1.62p 1.62p 1.61p 1.62p 1072
12/11/2018 1.62p 1.65p 1.62p 1.63p 0
09/11/2018 1.66p 1.68p 1.62p 1.63p 0
08/11/2018 1.66p 1.67p 1.66p 1.66p 0
07/11/2018 1.67p 1.68p 1.65p 1.67p 0
06/11/2018 1.68p 1.68p 1.68p 1.68p 0
05/11/2018 1.68p 1.70p 1.66p 1.67p 0
02/11/2018 1.69p 1.74p 1.68p 1.68p 0
01/11/2018 1.68p 1.71p 1.66p 1.71p 0
31/10/2018 1.69p 1.73p 1.64p 1.66p 0
30/10/2018 1.80p 1.80p 1.68p 1.71p 1000
29/10/2018 1.75p 1.86p 1.75p 1.82p 0
26/10/2018 1.66p 1.76p 1.64p 1.73p 0
25/10/2018 1.62p 1.66p 1.60p 1.64p 0
24/10/2018 1.68p 1.71p 1.60p 1.60p 0
23/10/2018 1.74p 1.80p 1.69p 1.69p 0
22/10/2018 1.83p 1.83p 1.73p 1.74p 0
19/10/2018 1.85p 1.85p 1.77p 1.80p 0
18/10/2018 1.90p 1.90p 1.84p 1.84p 350
17/10/2018 1.93p 1.93p 1.88p 1.88p 0
16/10/2018 1.85p 1.93p 1.86p 1.90p 0
15/10/2018 1.90p 1.92p 1.84p 1.90p 0
12/10/2018 1.83p 1.86p 1.78p 1.86p 0
11/10/2018 1.89p 1.90p 1.82p 1.84p 0
10/10/2018 1.96p 1.96p 1.89p 1.89p 701
09/10/2018 1.95p 2.12p 1.89p 1.96p 0
08/10/2018 1.84p 1.97p 1.79p 1.92p 0
05/10/2018 1.88p 1.90p 1.82p 1.84p 0
04/10/2018 1.85p 1.88p 1.83p 1.87p 0
03/10/2018 2.01p 1.99p 1.86p 1.88p 0
02/10/2018 2.08p 2.10p 1.95p 1.99p 0
01/10/2018 2.10p 2.10p 2.07p 2.08p 3666
28/09/2018 2.27p 2.27p 2.11p 2.14p 12354
27/09/2018 2.41p 2.41p 2.34p 2.35p 17547
26/09/2018 2.88p 2.90p 2.87p 2.87p 0
25/09/2018 2.84p 2.90p 2.82p 2.89p 0
24/09/2018 2.89p 2.91p 2.88p 2.88p 0
21/09/2018 2.89p 2.93p 2.89p 2.91p 0
20/09/2018 2.89p 2.91p 2.89p 2.90p 0
19/09/2018 2.92p 2.93p 2.89p 2.92p 0
18/09/2018 2.91p 2.93p 2.90p 2.93p 2000
17/09/2018 2.79p 2.88p 2.79p 2.88p 2350
14/09/2018 2.94p 2.94p 2.80p 2.82p 4548
13/09/2018 3.09p 3.09p 2.91p 2.96p 29109
12/09/2018 3.15p 3.15p 3.09p 3.09p 200
11/09/2018 3.30p 3.29p 3.13p 3.16p 0
10/09/2018 3.38p 3.41p 3.22p 3.26p 0
07/09/2018 3.48p 3.48p 3.38p 3.41p 978
06/09/2018 3.54p 3.54p 3.47p 3.50p 0
05/09/2018 3.54p 3.58p 3.51p 3.54p 0
04/09/2018 3.55p 3.60p 3.55p 3.55p 0
03/09/2018 3.54p 3.59p 3.50p 3.59p 0
31/08/2018 3.59p 3.59p 3.47p 3.50p 0
30/08/2018 3.61p 3.62p 3.58p 3.58p 0
29/08/2018 3.60p 3.62p 3.56p 3.62p 0
28/08/2018 3.62p 3.62p 3.60p 3.60p 200
24/08/2018 3.54p 3.64p 3.52p 3.64p 0
23/08/2018 3.45p 3.63p 3.45p 3.59p 0
22/08/2018 3.47p 3.49p 3.45p 3.45p 0
21/08/2018 3.44p 3.53p 3.45p 3.48p 0
20/08/2018 3.57p 3.57p 3.44p 3.46p 1750
17/08/2018 3.63p 3.63p 3.56p 3.56p 0
16/08/2018 3.75p 3.75p 3.58p 3.63p 300
15/08/2018 3.75p 3.75p 3.74p 3.74p 0
14/08/2018 3.80p 3.85p 3.73p 3.74p 0
13/08/2018 3.80p 3.85p 3.75p 3.76p 0
10/08/2018 3.92p 3.90p 3.80p 3.80p 0
09/08/2018 3.96p 3.98p 3.89p 3.89p 0
08/08/2018 4.02p 4.03p 3.98p 3.98p 0
07/08/2018 4.04p 4.04p 4.00p 4.03p 3000
06/08/2018 3.97p 4.03p 3.95p 4.01p 0
03/08/2018 3.98p 4.32p 3.84p 4.03p 0
02/08/2018 4.32p 4.32p 4.32p 4.32p 1500
01/08/2018 4.37p 4.38p 4.32p 4.32p 0
31/07/2018 4.34p 4.41p 4.26p 4.36p 0
30/07/2018 4.27p 4.31p 4.25p 4.29p 0
27/07/2018 4.31p 4.34p 4.28p 4.29p 0
26/07/2018 4.26p 4.32p 4.24p 4.32p 0
25/07/2018 4.26p 4.26p 4.25p 4.26p 0
24/07/2018 4.25p 4.25p 4.23p 4.25p 0
23/07/2018 4.24p 4.23p 4.23p 4.23p 0
20/07/2018 4.25p 4.23p 4.20p 4.23p 0
19/07/2018 4.22p 4.27p 4.15p 4.20p 0
18/07/2018 4.33p 4.38p 4.21p 4.21p 0
17/07/2018 4.35p 4.39p 4.33p 4.38p 0
16/07/2018 4.34p 4.33p 4.31p 4.33p 0
13/07/2018 4.28p 4.31p 4.26p 4.31p 0
12/07/2018 4.27p 4.27p 4.22p 4.27p 0
11/07/2018 4.35p 4.35p 4.22p 4.24p 230
10/07/2018 4.41p 4.43p 4.29p 4.37p 0
09/07/2018 4.41p 4.41p 4.38p 4.41p 0
06/07/2018 4.34p 4.39p 4.34p 4.39p 0
05/07/2018 4.53p 4.53p 4.34p 4.39p 0
04/07/2018 4.45p 4.53p 4.45p 4.53p 230
03/07/2018 4.36p 4.54p 4.37p 4.45p 0
02/07/2018 4.46p 4.49p 4.39p 4.39p 0
29/06/2018 4.42p 4.47p 4.37p 4.47p 0
28/06/2018 4.37p 4.38p 4.37p 4.38p 0
27/06/2018 4.50p 4.49p 4.37p 4.37p 0
26/06/2018 4.54p 4.60p 4.45p 4.45p 0
25/06/2018 4.64p 4.64p 4.54p 4.54p 0
22/06/2018 4.61p 4.62p 4.58p 4.62p 0
21/06/2018 4.52p 4.58p 4.52p 4.58p 0
20/06/2018 4.55p 4.59p 4.49p 4.53p 0
19/06/2018 4.45p 4.57p 4.45p 4.57p 0
18/06/2018 4.49p 4.49p 4.43p 4.47p 0
15/06/2018 4.49p 4.55p 4.43p 4.49p 0
14/06/2018 4.51p 4.51p 4.46p 4.49p 0
13/06/2018 4.36p 4.46p 4.34p 4.46p 0
12/06/2018 4.22p 4.39p 4.22p 4.34p 0
11/06/2018 4.15p 4.22p 4.15p 4.22p 0
08/06/2018 4.16p 4.26p 4.17p 4.17p 0
07/06/2018 4.36p 4.42p 4.19p 4.24p 0
06/06/2018 4.34p 4.35p 4.25p 4.34p 0
05/06/2018 4.36p 4.38p 4.32p 4.32p 0
04/06/2018 4.32p 4.42p 4.34p 4.38p 0
01/06/2018 4.39p 4.45p 4.32p 4.37p 0
31/05/2018 4.20p 4.36p 4.20p 4.36p 32
30/05/2018 4.21p 4.28p 4.14p 4.17p 0
29/05/2018 4.26p 4.45p 4.09p 4.18p 0
25/05/2018 4.52p 4.54p 4.45p 4.45p 0
24/05/2018 4.47p 4.52p 4.49p 4.52p 0
23/05/2018 4.43p 4.49p 4.37p 4.49p 0
22/05/2018 4.38p 4.46p 4.36p 4.46p 0
21/05/2018 4.35p 4.48p 4.29p 4.37p 0
18/05/2018 4.34p 4.37p 4.29p 4.32p 0
17/05/2018 4.32p 4.32p 4.24p 4.29p 0
16/05/2018 4.34p 4.34p 4.28p 4.28p 0
15/05/2018 4.43p 4.45p 4.34p 4.34p 0
14/05/2018 4.51p 4.58p 4.38p 4.40p 0
11/05/2018 4.73p 4.73p 4.53p 4.53p 3
10/05/2018 4.54p 4.72p 4.54p 4.71p 1620
09/05/2018 4.36p 4.40p 4.36p 4.40p 800
08/05/2018 4.43p 4.48p 4.34p 4.39p 0
04/05/2018 4.34p 4.43p 4.32p 4.43p 0
03/05/2018 4.28p 4.35p 4.27p 4.32p 0
02/05/2018 4.20p 4.28p 4.16p 4.27p 0
01/05/2018 4.26p 4.16p 4.16p 4.16p 0
30/04/2018 4.26p 4.34p 4.16p 4.16p 0
27/04/2018 4.18p 4.27p 4.18p 4.25p 0
26/04/2018 4.15p 4.22p 4.15p 4.20p 0
25/04/2018 4.22p 4.25p 4.14p 4.16p 0
24/04/2018 4.25p 4.28p 4.24p 4.24p 0
23/04/2018 4.19p 4.28p 4.19p 4.28p 0
20/04/2018 4.20p 4.21p 4.20p 4.21p 250
19/04/2018 4.15p 4.27p 4.13p 4.18p 0
18/04/2018 4.14p 4.21p 4.14p 4.14p 0
17/04/2018 4.17p 4.19p 4.12p 4.14p 0
16/04/2018 4.09p 4.18p 4.07p 4.16p 0
13/04/2018 4.16p 4.16p 4.14p 4.15p 279
12/04/2018 4.17p 4.18p 4.13p 4.16p 0
11/04/2018 4.17p 4.20p 4.14p 4.17p 0
10/04/2018 4.17p 4.18p 4.17p 4.18p 500
09/04/2018 4.25p 4.25p 4.17p 4.17p 924
06/04/2018 4.24p 4.28p 4.20p 4.25p 0
05/04/2018 4.28p 4.32p 4.23p 4.24p 0
04/04/2018 4.25p 4.29p 4.20p 4.29p 0
03/04/2018 4.13p 4.28p 4.11p 4.22p 0
29/03/2018 4.07p 4.11p 4.06p 4.11p 0
28/03/2018 4.07p 4.11p 3.99p 4.10p 0
27/03/2018 4.05p 4.06p 4.01p 4.05p 0
26/03/2018 4.01p 4.04p 4.01p 4.03p 100
23/03/2018 3.91p 3.98p 3.91p 3.98p 601
22/03/2018 3.96p 4.00p 3.90p 3.90p 0
21/03/2018 3.93p 3.97p 3.93p 3.97p 2300
20/03/2018 4.11p 4.11p 3.92p 3.94p 3585
19/03/2018 4.18p 4.18p 4.05p 4.07p 0
16/03/2018 4.26p 4.26p 4.17p 4.17p 1000
15/03/2018 4.43p 4.43p 4.23p 4.26p 881
14/03/2018 4.59p 4.65p 4.38p 4.38p 0
13/03/2018 4.68p 4.75p 4.61p 4.63p 0
12/03/2018 4.63p 4.71p 4.58p 4.71p 0
09/03/2018 4.63p 4.64p 4.58p 4.59p 0
08/03/2018 4.54p 4.64p 4.54p 4.64p 0
07/03/2018 4.54p 4.55p 4.45p 4.54p 0
06/03/2018 4.50p 4.55p 4.43p 4.55p 0
05/03/2018 4.40p 4.49p 4.39p 4.49p 0
02/03/2018 4.47p 4.47p 4.41p 4.41p 1284
01/03/2018 4.51p 4.51p 4.40p 4.49p 0
28/02/2018 4.48p 4.59p 4.42p 4.49p 0
27/02/2018 4.61p 4.66p 4.51p 4.59p 0
26/02/2018 4.72p 4.79p 4.56p 4.59p 0
23/02/2018 4.66p 4.76p 4.64p 4.71p 0
22/02/2018 4.64p 4.68p 4.64p 4.64p 0
21/02/2018 4.66p 4.72p 4.61p 4.65p 0

*Close Price adjusted for both dividends and splits