Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Safilo Group SPA (0NJ5) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 4.67p | 4.69p | 4.61p | 4.64p | 0 |
| 19/02/2018 | 4.75p | 4.75p | 4.60p | 4.65p | 10230 |
| 16/02/2018 | 4.51p | 4.53p | 4.39p | 4.51p | 0 |
| 15/02/2018 | 4.44p | 4.54p | 4.42p | 4.50p | 0 |
| 14/02/2018 | 4.42p | 4.43p | 4.36p | 4.42p | 0 |
| 13/02/2018 | 4.45p | 4.45p | 4.27p | 4.43p | 0 |
| 12/02/2018 | 4.43p | 4.48p | 4.34p | 4.44p | 0 |
| 09/02/2018 | 4.39p | 4.43p | 4.32p | 4.34p | 0 |
| 08/02/2018 | 4.43p | 4.47p | 4.43p | 4.43p | 2500 |
| 07/02/2018 | 4.55p | 4.57p | 4.43p | 4.45p | 0 |
| 06/02/2018 | 4.37p | 4.55p | 4.35p | 4.51p | 0 |
| 05/02/2018 | 4.51p | 4.54p | 4.40p | 4.45p | 0 |
| 02/02/2018 | 4.59p | 4.59p | 4.53p | 4.53p | 1000 |
| 01/02/2018 | 4.72p | 4.74p | 4.53p | 4.53p | 0 |
| 31/01/2018 | 4.66p | 4.75p | 4.66p | 4.74p | 600 |
| 30/01/2018 | 5.22p | 5.22p | 5.05p | 5.06p | 4830 |
| 29/01/2018 | 5.25p | 5.30p | 5.25p | 5.30p | 16000 |
| 26/01/2018 | 5.04p | 5.10p | 5.01p | 5.08p | 0 |
| 25/01/2018 | 5.09p | 5.09p | 5.04p | 5.05p | 0 |
| 24/01/2018 | 5.11p | 5.16p | 5.04p | 5.06p | 0 |
| 23/01/2018 | 5.11p | 5.11p | 5.02p | 5.05p | 0 |
| 22/01/2018 | 4.95p | 5.06p | 4.91p | 5.05p | 0 |
| 19/01/2018 | 4.94p | 4.98p | 4.89p | 4.91p | 0 |
| 18/01/2018 | 5.05p | 5.05p | 4.93p | 4.95p | 4239 |
| 17/01/2018 | 5.16p | 5.16p | 5.03p | 5.04p | 4117 |
| 16/01/2018 | 5.24p | 5.24p | 5.16p | 5.16p | 0 |
| 15/01/2018 | 5.26p | 5.26p | 5.18p | 5.22p | 0 |
| 12/01/2018 | 5.20p | 5.28p | 5.17p | 5.24p | 0 |
| 11/01/2018 | 5.23p | 5.23p | 5.18p | 5.18p | 6 |
| 10/01/2018 | 5.25p | 5.31p | 5.18p | 5.18p | 0 |
| 09/01/2018 | 5.04p | 5.26p | 5.04p | 5.25p | 0 |
| 08/01/2018 | 5.07p | 5.11p | 5.05p | 5.05p | 0 |
| 05/01/2018 | 5.11p | 5.11p | 4.66p | 5.11p | 200 |
| 04/01/2018 | 4.87p | 4.98p | 4.85p | 4.97p | 0 |
| 03/01/2018 | 4.80p | 4.85p | 4.66p | 4.85p | 0 |
| 02/01/2018 | 4.80p | 4.81p | 4.66p | 4.80p | 860 |
| 29/12/2017 | 4.77p | 4.66p | 4.66p | 4.66p | 0 |
| 28/12/2017 | 4.77p | 4.66p | 4.66p | 4.66p | 748 |
| 27/12/2017 | 4.77p | 4.66p | 4.66p | 4.66p | 904 |
| 22/12/2017 | 4.77p | 4.66p | 4.63p | 4.66p | 0 |
| 21/12/2017 | 4.77p | 4.66p | 4.63p | 4.63p | 2175 |
| 20/12/2017 | 4.77p | 4.75p | 4.75p | 4.75p | 4053 |
| 19/12/2017 | 4.77p | 4.75p | 4.75p | 4.75p | 1544 |
| 18/12/2017 | 4.77p | 4.75p | 4.75p | 4.75p | 2589 |
| 15/12/2017 | 4.77p | 4.75p | 4.75p | 4.75p | 8844 |
| 14/12/2017 | 4.77p | 4.75p | 4.58p | 4.75p | 755 |
| 13/12/2017 | 4.77p | 4.83p | 4.72p | 15.86p | 2853 |
| 12/12/2017 | 4.77p | 4.77p | 4.77p | 15.86p | 2913 |
| 11/12/2017 | 4.77p | 4.77p | 4.77p | 15.86p | 16298 |
| 08/12/2017 | 4.61p | 4.66p | 4.66p | 15.86p | 12739 |
| 07/12/2017 | 4.61p | 4.66p | 4.66p | 15.86p | 2511 |
| 06/12/2017 | 4.61p | 4.66p | 4.66p | 15.86p | 2696 |
| 05/12/2017 | 4.61p | 4.66p | 4.66p | 15.86p | 1750 |
| 04/12/2017 | 4.61p | 4.81p | 4.81p | 15.86p | 7476 |
| 01/12/2017 | 4.61p | 4.81p | 4.61p | 15.86p | 955 |
| 30/11/2017 | 14.52p | 4.35p | 4.35p | 15.86p | 5107 |
| 29/11/2017 | 14.52p | 4.35p | 4.35p | 15.86p | 8156 |
| 28/11/2017 | 14.52p | 4.35p | 4.35p | 15.86p | 5534 |
| 27/11/2017 | 14.52p | 4.35p | 4.35p | 15.86p | 4566 |
| 24/11/2017 | 14.52p | 4.42p | 4.42p | 15.86p | 9800 |
| 23/11/2017 | 14.52p | 4.42p | 4.42p | 15.86p | 13138 |
| 22/11/2017 | 14.52p | 4.42p | 4.40p | 15.86p | 3447 |
| 21/11/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 12040 |
| 20/11/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 11860 |
| 17/11/2017 | 14.52p | 14.52p | 4.40p | 15.86p | 4795 |
| 16/11/2017 | 14.52p | 14.52p | 4.45p | 15.86p | 3023 |
| 15/11/2017 | 14.52p | 14.52p | 4.32p | 15.86p | 7127 |
| 14/11/2017 | 14.52p | 14.52p | 4.37p | 15.86p | 12048 |
| 13/11/2017 | 14.52p | 14.52p | 4.60p | 15.86p | 6293 |
| 10/11/2017 | 14.52p | 14.52p | 4.66p | 15.86p | 24379 |
| 09/11/2017 | 14.52p | 14.52p | 4.88p | 15.86p | 8679 |
| 08/11/2017 | 14.52p | 14.52p | 5.12p | 15.86p | 7627 |
| 07/11/2017 | 14.52p | 14.52p | 5.21p | 15.86p | 5354 |
| 06/11/2017 | 14.52p | 14.52p | 5.20p | 15.86p | 8136 |
| 03/11/2017 | 14.52p | 14.52p | 5.26p | 15.86p | 9550 |
| 02/11/2017 | 14.52p | 14.52p | 5.28p | 15.86p | 12286 |
| 01/11/2017 | 14.52p | 14.52p | 5.37p | 15.86p | 418 |
| 31/10/2017 | 14.52p | 14.52p | 5.41p | 15.86p | 1894 |
| 30/10/2017 | 14.52p | 14.52p | 5.35p | 15.86p | 468 |
| 27/10/2017 | 14.52p | 14.52p | 5.26p | 15.86p | 1128 |
| 26/10/2017 | 14.52p | 14.52p | 5.31p | 15.86p | 4471 |
| 25/10/2017 | 14.52p | 14.52p | 5.39p | 15.86p | 1321 |
| 24/10/2017 | 14.52p | 14.52p | 5.41p | 15.86p | 586 |
| 23/10/2017 | 14.52p | 14.52p | 5.46p | 15.86p | 19841 |
| 20/10/2017 | 14.52p | 14.52p | 5.27p | 15.86p | 1554 |
| 19/10/2017 | 14.52p | 14.52p | 5.26p | 15.86p | 1181 |
| 18/10/2017 | 14.52p | 14.52p | 5.34p | 15.86p | 5073 |
| 17/10/2017 | 14.52p | 14.52p | 5.36p | 15.86p | 971 |
| 16/10/2017 | 14.52p | 14.52p | 5.45p | 15.86p | 258 |
| 13/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6340 |
| 12/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5281 |
| 11/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5614 |
| 10/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 16430 |
| 09/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6303 |
| 06/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 9576 |
| 05/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 13693 |
| 04/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 9825 |
| 03/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6605 |
| 02/10/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3116 |
| 29/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 9766 |
| 28/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 8557 |
| 27/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 1308 |
| 26/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 22720 |
| 25/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 32229 |
| 22/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 13500 |
| 21/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 9128 |
| 20/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5921 |
| 19/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 18/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 8200 |
| 15/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 4663 |
| 14/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2008 |
| 13/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2927 |
| 12/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 34437 |
| 11/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 4465 |
| 08/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 8488 |
| 07/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6973 |
| 06/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6275 |
| 05/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6279 |
| 04/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 19464 |
| 01/09/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 12964 |
| 31/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 15443 |
| 30/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3300 |
| 29/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 19778 |
| 25/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 16628 |
| 24/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 10987 |
| 23/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 12265 |
| 22/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 19739 |
| 21/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6283 |
| 18/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 24399 |
| 17/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 7459 |
| 16/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 8190 |
| 15/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 14/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5926 |
| 11/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5210 |
| 10/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 65871 |
| 09/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 18045 |
| 08/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5046 |
| 07/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3139 |
| 04/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2458 |
| 03/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6207 |
| 02/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2609 |
| 01/08/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 1713 |
| 31/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2778 |
| 28/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2249 |
| 27/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3090 |
| 26/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5972 |
| 25/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 1365 |
| 24/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 7154 |
| 21/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2320 |
| 20/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2792 |
| 19/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2793 |
| 18/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3844 |
| 17/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3352 |
| 14/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3787 |
| 13/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 7491 |
| 12/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 15407 |
| 11/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 41048 |
| 10/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5626 |
| 07/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 5325 |
| 06/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 792 |
| 05/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2344 |
| 04/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 3921 |
| 03/07/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 1497 |
| 30/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 8326 |
| 29/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 4110 |
| 28/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 6398 |
| 27/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 2554 |
| 26/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 7278 |
| 23/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 9282 |
| 22/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 21/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 20/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 19/06/2017 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 16/06/2017 | 6.70p | 14.52p | 6.70p | 15.86p | 1142 |
| 15/06/2017 | 6.80p | 14.52p | 6.68p | 15.86p | 23349 |
| 14/06/2017 | 6.85p | 14.52p | 6.77p | 15.86p | 14655 |
| 13/06/2017 | 6.70p | 14.52p | 6.70p | 15.86p | 7842 |
| 12/06/2017 | 6.65p | 14.52p | 6.55p | 15.86p | 14975 |
| 09/06/2017 | 6.59p | 14.52p | 6.47p | 15.86p | 93684 |
| 08/06/2017 | 6.71p | 14.52p | 6.68p | 15.86p | 1047 |
| 07/06/2017 | 6.61p | 14.52p | 6.61p | 15.86p | 5342 |
| 06/06/2017 | 6.81p | 14.52p | 6.81p | 15.86p | 1500 |
| 05/06/2017 | 6.76p | 14.52p | 6.76p | 15.86p | 2200 |
| 02/06/2017 | 6.82p | 14.52p | 6.72p | 15.86p | 4221 |
| 01/06/2017 | 6.61p | 14.52p | 6.61p | 15.86p | 4868 |
| 31/05/2017 | 6.64p | 14.52p | 6.61p | 15.86p | 4654 |
| 30/05/2017 | 6.70p | 14.52p | 6.67p | 15.86p | 2539 |
| 26/05/2017 | 6.80p | 14.52p | 6.79p | 15.86p | 7243 |
| 25/05/2017 | 6.91p | 14.52p | 6.89p | 15.86p | 6203 |
| 24/05/2017 | 7.02p | 14.52p | 6.93p | 15.86p | 23240 |
| 23/05/2017 | 6.80p | 14.52p | 6.66p | 15.86p | 12667 |
| 22/05/2017 | 6.74p | 14.52p | 6.74p | 15.86p | 3031 |
| 19/05/2017 | 6.63p | 14.52p | 6.62p | 15.86p | 11622 |
| 18/05/2017 | 6.63p | 14.52p | 6.61p | 15.86p | 20167 |
| 17/05/2017 | 6.82p | 14.52p | 6.69p | 15.86p | 13718 |
| 16/05/2017 | 6.89p | 14.52p | 6.87p | 15.86p | 3708 |
| 15/05/2017 | 6.84p | 14.52p | 6.84p | 15.86p | 28124 |
| 12/05/2017 | 6.90p | 14.52p | 6.90p | 15.86p | 8981 |
| 11/05/2017 | 7.11p | 14.52p | 6.86p | 15.86p | 18232 |
| 10/05/2017 | 7.04p | 14.52p | 7.04p | 15.86p | 27327 |
*Close Price adjusted for both dividends and splits