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 |
|---|---|---|---|---|---|
| 09/05/2017 | 6.75p | 14.52p | 6.75p | 15.86p | 1542 |
| 08/05/2017 | 6.78p | 14.52p | 6.78p | 15.86p | 571 |
| 05/05/2017 | 6.87p | 14.52p | 6.85p | 15.86p | 2252 |
| 04/05/2017 | 6.75p | 14.52p | 6.65p | 15.86p | 9232 |
| 03/05/2017 | 6.62p | 14.52p | 6.62p | 15.86p | 3826 |
| 02/05/2017 | 6.60p | 14.52p | 6.60p | 15.86p | 3285 |
| 28/04/2017 | 6.64p | 14.52p | 6.61p | 15.86p | 4043 |
| 27/04/2017 | 6.59p | 14.52p | 6.59p | 15.86p | 3138 |
| 26/04/2017 | 6.56p | 14.52p | 6.56p | 15.86p | 3951 |
| 25/04/2017 | 6.61p | 14.52p | 6.57p | 15.86p | 5327 |
| 24/04/2017 | 6.54p | 14.52p | 6.54p | 15.86p | 6805 |
| 21/04/2017 | 6.39p | 14.52p | 6.36p | 15.86p | 24914 |
| 20/04/2017 | 6.42p | 14.52p | 6.42p | 15.86p | 2363 |
| 19/04/2017 | 6.42p | 14.52p | 6.42p | 15.86p | 6036 |
| 18/04/2017 | 6.27p | 14.52p | 6.27p | 15.86p | 1682 |
| 13/04/2017 | 6.36p | 14.52p | 6.30p | 15.86p | 1784 |
| 12/04/2017 | 6.36p | 14.52p | 6.35p | 15.86p | 1306 |
| 11/04/2017 | 6.42p | 14.52p | 6.37p | 15.86p | 1598 |
| 10/04/2017 | 6.44p | 14.52p | 6.44p | 15.86p | 2537 |
| 07/04/2017 | 6.48p | 14.52p | 6.46p | 15.86p | 2547 |
| 06/04/2017 | 6.45p | 14.52p | 6.45p | 15.86p | 3403 |
| 05/04/2017 | 6.47p | 14.52p | 6.47p | 15.86p | 3861 |
| 04/04/2017 | 6.51p | 14.52p | 6.49p | 15.86p | 8066 |
| 03/04/2017 | 6.66p | 14.52p | 6.61p | 15.86p | 9590 |
| 31/03/2017 | 6.55p | 14.52p | 6.55p | 15.86p | 6583 |
| 30/03/2017 | 6.59p | 14.52p | 6.59p | 15.86p | 1899 |
| 29/03/2017 | 6.73p | 14.52p | 6.73p | 15.86p | 2009 |
| 28/03/2017 | 6.61p | 14.52p | 6.45p | 15.86p | 2101 |
| 27/03/2017 | 6.41p | 14.52p | 6.39p | 15.86p | 6800 |
| 24/03/2017 | 6.32p | 14.52p | 6.32p | 15.86p | 6029 |
| 23/03/2017 | 6.30p | 14.52p | 6.29p | 15.86p | 3231 |
| 22/03/2017 | 6.28p | 14.52p | 6.28p | 15.86p | 3902 |
| 21/03/2017 | 6.37p | 14.52p | 6.32p | 15.86p | 7332 |
| 20/03/2017 | 6.39p | 14.52p | 6.34p | 15.86p | 3300 |
| 17/03/2017 | 6.34p | 14.52p | 6.34p | 15.86p | 9043 |
| 16/03/2017 | 6.34p | 14.52p | 6.31p | 15.86p | 36986 |
| 15/03/2017 | 6.64p | 14.52p | 6.61p | 15.86p | 16758 |
| 14/03/2017 | 6.60p | 14.52p | 6.60p | 15.86p | 6669 |
| 13/03/2017 | 6.60p | 14.52p | 6.57p | 15.86p | 12557 |
| 10/03/2017 | 6.57p | 14.52p | 6.55p | 15.86p | 21486 |
| 09/03/2017 | 6.53p | 14.52p | 6.53p | 15.86p | 8341 |
| 08/03/2017 | 6.60p | 14.52p | 6.55p | 15.86p | 17194 |
| 07/03/2017 | 6.53p | 14.52p | 6.53p | 15.86p | 9166 |
| 06/03/2017 | 6.53p | 14.52p | 6.53p | 15.86p | 30655 |
| 03/03/2017 | 6.57p | 14.52p | 6.52p | 15.86p | 64942 |
| 02/03/2017 | 6.45p | 14.52p | 6.45p | 15.86p | 8340 |
| 01/03/2017 | 6.55p | 14.52p | 6.46p | 15.86p | 7747 |
| 28/02/2017 | 6.55p | 14.52p | 6.49p | 15.86p | 25551 |
| 27/02/2017 | 6.43p | 14.52p | 6.42p | 15.86p | 11737 |
| 24/02/2017 | 6.35p | 14.52p | 6.35p | 15.86p | 7626 |
| 23/02/2017 | 6.41p | 14.52p | 6.41p | 15.86p | 5793 |
| 22/02/2017 | 6.43p | 14.52p | 6.42p | 15.86p | 4536 |
| 21/02/2017 | 6.46p | 14.52p | 6.46p | 15.86p | 5547 |
| 20/02/2017 | 6.35p | 14.52p | 6.34p | 15.86p | 14224 |
| 17/02/2017 | 6.41p | 14.52p | 6.34p | 15.86p | 36655 |
| 16/02/2017 | 6.44p | 14.52p | 6.40p | 15.86p | 38068 |
| 15/02/2017 | 6.50p | 14.52p | 6.46p | 15.86p | 22119 |
| 14/02/2017 | 6.57p | 14.52p | 6.57p | 15.86p | 8073 |
| 13/02/2017 | 6.41p | 14.52p | 6.41p | 15.86p | 10515 |
| 10/02/2017 | 6.36p | 14.52p | 6.36p | 15.86p | 1235 |
| 09/02/2017 | 6.32p | 14.52p | 6.32p | 15.86p | 1159 |
| 08/02/2017 | 6.44p | 14.52p | 6.34p | 15.86p | 16107 |
| 07/02/2017 | 6.38p | 14.52p | 6.35p | 15.86p | 15839 |
| 06/02/2017 | 6.46p | 14.52p | 6.46p | 15.86p | 12676 |
| 03/02/2017 | 6.41p | 14.52p | 6.41p | 15.86p | 1138 |
| 02/02/2017 | 6.27p | 14.52p | 6.27p | 15.86p | 29375 |
| 01/02/2017 | 6.39p | 14.52p | 6.37p | 15.86p | 68915 |
| 31/01/2017 | 6.85p | 14.52p | 6.80p | 15.86p | 18837 |
| 30/01/2017 | 6.79p | 14.52p | 6.79p | 15.86p | 94830 |
| 27/01/2017 | 6.80p | 14.52p | 6.80p | 15.86p | 56749 |
| 26/01/2017 | 6.78p | 14.52p | 6.78p | 15.86p | 7795 |
| 25/01/2017 | 6.77p | 14.52p | 6.77p | 15.86p | 8480 |
| 24/01/2017 | 6.74p | 14.52p | 6.74p | 15.86p | 6496 |
| 23/01/2017 | 6.70p | 14.52p | 6.70p | 15.86p | 6212 |
| 20/01/2017 | 6.79p | 14.52p | 6.69p | 15.86p | 5017 |
| 19/01/2017 | 7.90p | 14.52p | 6.32p | 15.86p | 14923 |
| 18/01/2017 | 7.94p | 14.52p | 7.86p | 15.86p | 9294 |
| 17/01/2017 | 8.06p | 14.52p | 8.02p | 15.86p | 3208 |
| 16/01/2017 | 8.14p | 14.52p | 8.14p | 15.86p | 1289 |
| 13/01/2017 | 7.81p | 14.52p | 7.81p | 15.86p | 4865 |
| 12/01/2017 | 7.76p | 14.52p | 7.72p | 15.86p | 5137 |
| 11/01/2017 | 7.78p | 14.52p | 7.78p | 15.86p | 3480 |
| 10/01/2017 | 7.80p | 14.52p | 7.80p | 15.86p | 2281 |
| 09/01/2017 | 7.73p | 14.52p | 7.68p | 15.86p | 3832 |
| 06/01/2017 | 7.93p | 14.52p | 7.93p | 15.86p | 271 |
| 05/01/2017 | 8.01p | 14.52p | 7.99p | 15.86p | 710 |
| 04/01/2017 | 8.00p | 14.52p | 8.00p | 15.86p | 5763 |
| 03/01/2017 | 8.07p | 14.52p | 8.07p | 15.86p | 2475 |
| 30/12/2016 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 29/12/2016 | 7.89p | 14.52p | 7.89p | 15.86p | 1977 |
| 28/12/2016 | 7.89p | 14.52p | 7.89p | 15.86p | 226 |
| 23/12/2016 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 22/12/2016 | 7.89p | 14.52p | 7.89p | 15.86p | 6316 |
| 21/12/2016 | 8.08p | 14.52p | 8.00p | 15.86p | 1568 |
| 20/12/2016 | 8.02p | 14.52p | 8.01p | 15.86p | 6654 |
| 19/12/2016 | 8.01p | 14.52p | 8.01p | 15.86p | 7987 |
| 16/12/2016 | 8.02p | 14.52p | 8.02p | 15.86p | 7371 |
| 15/12/2016 | 8.19p | 14.52p | 8.19p | 15.86p | 10929 |
| 14/12/2016 | 8.34p | 14.52p | 8.34p | 15.86p | 3110 |
| 13/12/2016 | 8.38p | 14.52p | 8.23p | 15.86p | 4299 |
| 12/12/2016 | 8.39p | 14.52p | 8.31p | 15.86p | 13194 |
| 09/12/2016 | 8.20p | 14.52p | 8.19p | 15.86p | 10954 |
| 08/12/2016 | 8.10p | 14.52p | 8.10p | 15.86p | 3642 |
| 07/12/2016 | 8.10p | 14.52p | 8.09p | 15.86p | 4800 |
| 06/12/2016 | 8.05p | 14.52p | 8.05p | 15.86p | 4658 |
| 05/12/2016 | 7.92p | 14.52p | 7.91p | 15.86p | 7934 |
| 02/12/2016 | 7.80p | 14.52p | 7.80p | 15.86p | 9124 |
| 01/12/2016 | 7.66p | 14.52p | 7.66p | 15.86p | 2769 |
| 30/11/2016 | 7.70p | 14.52p | 7.57p | 15.86p | 3753 |
| 29/11/2016 | 7.47p | 14.52p | 7.47p | 15.86p | 3835 |
| 28/11/2016 | 7.40p | 14.52p | 7.40p | 15.86p | 3144 |
| 25/11/2016 | 7.63p | 14.52p | 7.59p | 15.86p | 1644 |
| 24/11/2016 | 7.74p | 14.52p | 7.74p | 15.86p | 740 |
| 23/11/2016 | 7.71p | 14.52p | 7.66p | 15.86p | 4809 |
| 22/11/2016 | 7.96p | 14.52p | 7.87p | 15.86p | 3066 |
| 21/11/2016 | 7.84p | 14.52p | 7.80p | 15.86p | 3893 |
| 18/11/2016 | 7.93p | 14.52p | 7.93p | 15.86p | 2027 |
| 17/11/2016 | 7.94p | 14.52p | 7.94p | 15.86p | 2492 |
| 16/11/2016 | 7.77p | 14.52p | 7.77p | 15.86p | 4450 |
| 15/11/2016 | 7.99p | 14.52p | 7.98p | 15.86p | 3052 |
| 14/11/2016 | 8.11p | 14.52p | 8.06p | 15.86p | 9409 |
| 11/11/2016 | 7.99p | 14.52p | 7.99p | 15.86p | 7372 |
| 10/11/2016 | 8.76p | 14.52p | 8.21p | 15.86p | 53312 |
| 09/11/2016 | 9.12p | 14.52p | 9.12p | 15.86p | 6373 |
| 08/11/2016 | 9.44p | 14.52p | 9.29p | 15.86p | 9099 |
| 07/11/2016 | 9.44p | 14.52p | 9.41p | 15.86p | 13471 |
| 04/11/2016 | 9.24p | 14.52p | 9.24p | 15.86p | 3704 |
| 03/11/2016 | 9.48p | 14.52p | 9.34p | 15.86p | 2399 |
| 02/11/2016 | 9.36p | 14.52p | 9.36p | 15.86p | 2331 |
| 01/11/2016 | 9.52p | 14.52p | 9.52p | 15.86p | 1381 |
| 31/10/2016 | 9.48p | 14.52p | 9.48p | 15.86p | 862 |
| 28/10/2016 | 9.65p | 14.52p | 9.65p | 15.86p | 12249 |
| 27/10/2016 | 9.67p | 14.52p | 9.67p | 15.86p | 661 |
| 26/10/2016 | 9.89p | 14.52p | 9.70p | 15.86p | 2427 |
| 25/10/2016 | 9.99p | 14.52p | 9.94p | 15.86p | 8925 |
| 24/10/2016 | 9.74p | 14.52p | 9.66p | 15.86p | 10589 |
| 21/10/2016 | 9.69p | 14.52p | 9.69p | 15.86p | 1548 |
| 20/10/2016 | 9.78p | 14.52p | 9.73p | 15.86p | 10147 |
| 19/10/2016 | 9.83p | 14.52p | 9.82p | 15.86p | 10640 |
| 18/10/2016 | 9.73p | 14.52p | 9.73p | 15.86p | 2507 |
| 17/10/2016 | 9.73p | 14.52p | 9.67p | 15.86p | 3449 |
| 14/10/2016 | 9.56p | 14.52p | 9.56p | 15.86p | 11894 |
| 13/10/2016 | 9.44p | 14.52p | 9.42p | 15.86p | 7356 |
| 12/10/2016 | 9.39p | 14.52p | 9.39p | 15.86p | 2962 |
| 11/10/2016 | 9.55p | 14.52p | 9.43p | 15.86p | 8868 |
| 10/10/2016 | 9.49p | 14.52p | 9.46p | 15.86p | 3580 |
| 07/10/2016 | 9.54p | 14.52p | 9.45p | 15.86p | 7659 |
| 06/10/2016 | 9.39p | 14.52p | 9.39p | 15.86p | 22753 |
| 05/10/2016 | 8.82p | 14.52p | 8.82p | 15.86p | 5518 |
| 04/10/2016 | 8.81p | 14.52p | 8.79p | 15.86p | 2733 |
| 03/10/2016 | 8.63p | 14.52p | 8.52p | 15.86p | 12985 |
| 30/09/2016 | 8.49p | 14.52p | 8.40p | 15.86p | 5740 |
| 29/09/2016 | 8.61p | 14.52p | 8.59p | 15.86p | 4304 |
| 28/09/2016 | 8.52p | 14.52p | 8.44p | 15.86p | 11756 |
| 27/09/2016 | 8.54p | 14.52p | 8.46p | 15.86p | 5807 |
| 26/09/2016 | 8.81p | 14.52p | 8.73p | 15.86p | 2241 |
| 23/09/2016 | 9.00p | 14.52p | 8.92p | 15.86p | 7404 |
| 22/09/2016 | 8.94p | 14.52p | 8.82p | 15.86p | 1953 |
| 21/09/2016 | 8.52p | 14.52p | 8.52p | 15.86p | 1005 |
| 20/09/2016 | 8.52p | 14.52p | 8.50p | 15.86p | 2317 |
| 19/09/2016 | 8.56p | 14.52p | 8.56p | 15.86p | 3091 |
| 16/09/2016 | 8.49p | 14.52p | 8.49p | 15.86p | 6321 |
| 15/09/2016 | 8.58p | 14.52p | 8.58p | 15.86p | 6178 |
| 14/09/2016 | 8.18p | 14.52p | 8.16p | 15.86p | 2489 |
| 13/09/2016 | 8.34p | 14.52p | 8.13p | 15.86p | 5477 |
| 12/09/2016 | 8.08p | 14.52p | 8.07p | 15.86p | 1692 |
| 09/09/2016 | 8.41p | 14.52p | 8.31p | 15.86p | 2200 |
| 08/09/2016 | 8.73p | 14.52p | 8.51p | 15.86p | 13525 |
| 07/09/2016 | 8.66p | 14.52p | 8.63p | 15.86p | 5649 |
| 06/09/2016 | 8.52p | 14.52p | 8.52p | 15.86p | 3506 |
| 05/09/2016 | 8.55p | 14.52p | 8.51p | 15.86p | 4529 |
| 02/09/2016 | 8.49p | 14.52p | 8.49p | 15.86p | 2691 |
| 01/09/2016 | 8.60p | 14.52p | 8.60p | 15.86p | 1821 |
| 31/08/2016 | 8.52p | 14.52p | 8.52p | 15.86p | 2129 |
| 30/08/2016 | 8.61p | 14.52p | 8.61p | 15.86p | 444 |
| 26/08/2016 | 8.73p | 14.52p | 8.73p | 15.86p | 1545 |
| 25/08/2016 | 8.72p | 14.52p | 8.70p | 15.86p | 113 |
| 24/08/2016 | 8.77p | 14.52p | 8.74p | 15.86p | 3592 |
| 23/08/2016 | 8.76p | 14.52p | 8.76p | 15.86p | 17775 |
| 22/08/2016 | 8.46p | 14.52p | 8.37p | 15.86p | 10270 |
| 19/08/2016 | 8.06p | 14.52p | 8.06p | 15.86p | 386 |
| 18/08/2016 | 8.18p | 14.52p | 8.18p | 15.86p | 3340 |
| 17/08/2016 | 8.02p | 14.52p | 8.02p | 15.86p | 321 |
| 16/08/2016 | 8.04p | 14.52p | 7.97p | 15.86p | 248 |
| 15/08/2016 | 14.52p | 14.52p | 14.52p | 15.86p | 0 |
| 12/08/2016 | 8.11p | 14.52p | 8.10p | 15.86p | 406 |
| 11/08/2016 | 8.05p | 14.52p | 8.02p | 15.86p | 154 |
| 10/08/2016 | 7.98p | 14.52p | 7.95p | 15.86p | 11180 |
| 09/08/2016 | 8.12p | 14.52p | 8.07p | 15.86p | 5367 |
| 08/08/2016 | 8.13p | 14.52p | 8.10p | 15.86p | 13638 |
| 05/08/2016 | 8.20p | 14.52p | 8.13p | 15.86p | 48261 |
| 04/08/2016 | 7.93p | 14.52p | 7.69p | 15.86p | 191958 |
| 03/08/2016 | 6.97p | 14.52p | 6.96p | 15.86p | 56 |
| 02/08/2016 | 6.94p | 14.52p | 6.94p | 15.86p | 151 |
| 01/08/2016 | 7.15p | 14.52p | 7.14p | 15.86p | 41 |
| 29/07/2016 | 7.13p | 14.52p | 7.13p | 15.86p | 102 |
| 28/07/2016 | 7.16p | 14.52p | 7.14p | 15.86p | 230 |
| 27/07/2016 | 7.24p | 14.52p | 7.19p | 15.86p | 413 |
| 26/07/2016 | 7.05p | 14.52p | 7.05p | 15.86p | 643 |
| 25/07/2016 | 6.85p | 14.52p | 6.84p | 15.86p | 2022 |
*Close Price adjusted for both dividends and splits