Safilo Group SPA (0NJ5) Share Price

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

Date Open High Low Close* Volume
19/12/2014 10.73p 10.73p 10.40p 15.86p 5186
18/12/2014 10.64p 10.73p 10.44p 15.86p 0
17/12/2014 10.46p 10.60p 10.32p 15.86p 4721
16/12/2014 10.36p 10.56p 10.19p 15.86p 9796
15/12/2014 10.24p 10.48p 10.23p 15.86p 16351
12/12/2014 10.21p 10.30p 10.21p 15.86p 550
11/12/2014 10.19p 10.27p 10.19p 15.86p 7615
10/12/2014 10.28p 10.34p 10.13p 15.86p 12089
09/12/2014 10.24p 10.24p 10.10p 15.86p 945
08/12/2014 10.34p 10.46p 10.34p 15.86p 269
05/12/2014 10.34p 10.44p 10.22p 15.86p 38425
04/12/2014 10.49p 10.57p 10.28p 15.86p 2058
03/12/2014 10.12p 10.49p 10.03p 15.86p 2014
02/12/2014 10.35p 10.35p 10.04p 15.86p 14893
01/12/2014 10.68p 10.68p 10.24p 15.86p 66017
28/11/2014 10.72p 10.72p 10.50p 15.86p 3843
27/11/2014 10.44p 10.65p 10.17p 15.86p 42203
26/11/2014 10.02p 10.22p 10.02p 15.86p 1781
25/11/2014 10.01p 10.02p 9.98p 15.86p 33161
24/11/2014 9.77p 10.00p 9.77p 15.86p 1138
21/11/2014 9.43p 9.81p 9.43p 15.86p 4062
20/11/2014 9.47p 9.47p 9.36p 15.86p 4905
19/11/2014 9.40p 9.53p 9.40p 15.86p 1314
18/11/2014 9.22p 9.44p 9.20p 15.86p 4616
17/11/2014 9.24p 9.24p 9.20p 15.86p 18230
14/11/2014 9.21p 9.32p 9.19p 15.86p 4237
13/11/2014 9.15p 9.23p 9.15p 15.86p 203
12/11/2014 9.49p 9.49p 9.13p 15.86p 64
11/11/2014 9.61p 9.73p 9.46p 15.86p 9060
10/11/2014 10.05p 10.05p 9.62p 15.86p 22180
07/11/2014 10.60p 10.63p 10.00p 15.86p 37899
06/11/2014 10.90p 11.00p 10.76p 15.86p 1817
05/11/2014 10.71p 10.92p 10.71p 15.86p 3304
04/11/2014 10.81p 10.92p 10.64p 15.86p 3100
03/11/2014 10.85p 10.85p 10.74p 15.86p 10879
31/10/2014 10.52p 10.80p 10.52p 15.86p 29339
30/10/2014 10.26p 10.50p 10.23p 15.86p 2206
29/10/2014 10.53p 10.53p 10.16p 15.86p 511
28/10/2014 10.45p 10.55p 10.30p 15.86p 6255
27/10/2014 10.61p 10.76p 10.36p 15.86p 220
24/10/2014 10.73p 10.73p 10.55p 15.86p 108
23/10/2014 10.55p 10.86p 10.55p 15.86p 470
22/10/2014 10.51p 10.63p 10.51p 15.86p 197
21/10/2014 9.86p 10.55p 9.86p 15.86p 1813
20/10/2014 10.19p 10.19p 9.90p 15.86p 642
17/10/2014 9.75p 10.32p 9.75p 15.86p 77778
16/10/2014 9.70p 9.79p 9.56p 15.86p 3454
15/10/2014 9.80p 9.80p 9.60p 15.86p 43000
14/10/2014 9.99p 9.99p 9.67p 15.86p 5284
13/10/2014 9.89p 10.08p 9.89p 15.86p 9613
10/10/2014 10.09p 10.11p 9.73p 15.86p 51948
09/10/2014 10.53p 10.53p 10.20p 15.86p 9768
08/10/2014 10.55p 10.69p 10.43p 15.86p 0
07/10/2014 10.77p 10.84p 10.64p 15.86p 1124
06/10/2014 10.70p 10.85p 10.61p 15.86p 5683
03/10/2014 10.60p 10.70p 10.50p 15.86p 1484
02/10/2014 10.58p 10.80p 10.51p 15.86p 32954
01/10/2014 10.73p 10.80p 10.56p 15.86p 1657
30/09/2014 11.10p 11.10p 10.80p 15.86p 30006
29/09/2014 11.22p 11.24p 10.98p 15.86p 0
26/09/2014 11.21p 11.26p 11.16p 15.86p 7422
25/09/2014 11.34p 11.34p 11.20p 15.86p 787
24/09/2014 11.45p 11.45p 11.25p 15.86p 400
23/09/2014 11.60p 11.60p 11.40p 15.86p 11526
22/09/2014 11.69p 11.74p 11.49p 15.86p 1150
19/09/2014 11.74p 11.76p 11.66p 15.86p 266629
18/09/2014 11.77p 11.78p 11.68p 15.86p 5480
17/09/2014 11.82p 11.82p 11.75p 15.86p 2496
16/09/2014 11.84p 11.84p 11.65p 15.86p 4619
15/09/2014 12.00p 12.00p 11.81p 15.86p 15458
12/09/2014 12.15p 12.15p 12.01p 15.86p 8029
11/09/2014 12.09p 12.15p 12.09p 15.86p 1118
10/09/2014 12.23p 12.23p 12.05p 15.86p 2349
09/09/2014 12.45p 12.45p 12.17p 15.86p 36271
08/09/2014 12.35p 12.42p 12.34p 15.86p 100027
05/09/2014 11.99p 12.28p 11.94p 15.86p 36666
04/09/2014 12.05p 12.09p 11.70p 15.86p 358519
03/09/2014 12.26p 12.26p 11.15p 15.86p 19615
02/09/2014 16.01p 16.15p 16.01p 15.86p 329
01/09/2014 15.85p 15.93p 15.85p 15.86p 2648
29/08/2014 15.76p 15.88p 15.73p 15.86p 6425
28/08/2014 15.74p 15.77p 15.70p 15.86p 10027
27/08/2014 15.71p 15.90p 15.64p 15.86p 0
26/08/2014 15.30p 15.77p 15.30p 15.86p 64
22/08/2014 15.31p 15.31p 15.01p 15.86p 900
21/08/2014 15.24p 15.44p 15.19p 15.86p 52501
20/08/2014 15.64p 15.64p 15.15p 15.86p 103173
19/08/2014 15.52p 15.82p 15.48p 15.86p 41
18/08/2014 15.46p 15.56p 15.46p 15.86p 522
15/08/2014 15.50p 15.50p 15.23p 15.86p 0
14/08/2014 14.70p 15.50p 14.70p 15.86p 1158
13/08/2014 14.67p 14.82p 14.67p 15.86p 108
12/08/2014 14.57p 14.97p 14.48p 15.86p 0
11/08/2014 14.12p 14.59p 14.12p 15.86p 511
08/08/2014 14.75p 14.99p 13.97p 15.86p 11183
07/08/2014 15.11p 15.11p 14.98p 15.86p 1538
06/08/2014 15.18p 15.18p 14.90p 15.86p 1491
05/08/2014 15.27p 15.86p 15.07p 15.86p 0
04/08/2014 15.30p 15.77p 15.07p 15.86p 1001
01/08/2014 15.66p 15.66p 14.55p 15.86p 4798
31/07/2014 15.86p 15.86p 15.50p 15.86p 14427
30/07/2014 15.88p 15.89p 15.71p 15.86p 13019
29/07/2014 15.89p 15.89p 15.72p 15.86p 55
28/07/2014 15.59p 15.69p 15.59p 15.86p 13963
25/07/2014 15.57p 15.57p 15.46p 15.86p 669
24/07/2014 15.43p 15.60p 15.43p 15.86p 9452
23/07/2014 15.40p 15.52p 15.40p 15.86p 898
22/07/2014 15.22p 15.53p 15.22p 15.86p 7532
21/07/2014 15.22p 15.22p 15.09p 15.86p 506
18/07/2014 14.88p 15.12p 14.81p 15.86p 3095
17/07/2014 15.18p 15.86p 14.85p 15.86p 0
16/07/2014 15.15p 15.15p 15.14p 15.86p 796
15/07/2014 15.09p 15.09p 14.99p 15.86p 14
14/07/2014 14.97p 15.86p 14.87p 15.86p 0
11/07/2014 15.61p 15.86p 14.87p 15.86p 0
10/07/2014 15.44p 15.44p 15.24p 15.86p 2765
09/07/2014 16.11p 16.11p 15.26p 15.86p 2267
08/07/2014 16.07p 16.12p 15.82p 15.86p 4406
07/07/2014 16.29p 16.29p 16.00p 15.86p 2873
04/07/2014 16.27p 16.33p 16.17p 15.86p 14871
03/07/2014 16.27p 16.27p 15.86p 15.86p 0
02/07/2014 16.23p 16.27p 16.01p 15.86p 332
01/07/2014 16.08p 16.19p 16.08p 15.86p 15810
30/06/2014 16.10p 16.10p 15.94p 15.86p 4870
27/06/2014 16.35p 16.35p 16.05p 15.86p 17422
26/06/2014 16.03p 16.35p 16.03p 15.86p 1211
25/06/2014 15.97p 16.07p 15.97p 15.86p 29655
24/06/2014 16.42p 16.42p 16.11p 15.86p 745
23/06/2014 16.35p 16.35p 16.21p 15.86p 4059
20/06/2014 15.98p 16.05p 15.98p 15.86p 10153
19/06/2014 15.60p 15.94p 15.60p 15.86p 40850
18/06/2014 15.50p 15.56p 15.42p 15.86p 1597
17/06/2014 15.54p 15.55p 15.49p 15.86p 14731
16/06/2014 15.69p 16.17p 15.40p 15.86p 0
13/06/2014 16.17p 16.17p 15.66p 15.86p 784
12/06/2014 16.40p 16.40p 16.23p 15.86p 1017
11/06/2014 16.68p 16.94p 15.86p 15.86p 0
10/06/2014 16.94p 16.94p 16.57p 15.86p 560
09/06/2014 16.78p 16.96p 16.78p 15.86p 752
06/06/2014 16.92p 16.92p 16.83p 15.86p 3067
05/06/2014 16.84p 17.00p 16.78p 15.86p 1467
04/06/2014 16.70p 16.82p 16.67p 15.86p 107
03/06/2014 16.95p 16.95p 16.67p 15.86p 20
02/06/2014 17.12p 17.15p 17.08p 15.86p 2968
30/05/2014 16.94p 17.13p 16.94p 15.86p 21033
29/05/2014 16.73p 16.89p 16.45p 15.86p 2329
28/05/2014 16.77p 16.87p 16.75p 15.86p 7253
27/05/2014 16.53p 16.89p 16.53p 15.86p 6216
23/05/2014 16.03p 16.05p 15.68p 15.86p 8521
22/05/2014 15.93p 16.12p 15.75p 15.86p 11018
21/05/2014 15.70p 15.86p 15.48p 15.86p 0
20/05/2014 15.60p 15.71p 15.57p 15.86p 21469
19/05/2014 15.57p 15.63p 15.32p 15.86p 27436
16/05/2014 15.66p 15.66p 15.37p 15.86p 32757
15/05/2014 15.85p 15.96p 15.36p 15.86p 80523
14/05/2014 16.38p 16.38p 15.84p 15.86p 13891
13/05/2014 16.79p 16.96p 16.23p 16.35p 0
12/05/2014 16.77p 16.96p 16.74p 16.74p 2744
09/05/2014 16.91p 17.11p 16.67p 16.85p 0
08/05/2014 16.92p 17.11p 16.67p 17.01p 0
07/05/2014 17.05p 17.05p 16.81p 16.81p 353
06/05/2014 17.16p 17.19p 17.15p 17.19p 2096
02/05/2014 16.81p 17.25p 16.41p 15.53p 9189
01/05/2014 15.67p 16.58p 15.53p 15.53p 0
30/04/2014 16.43p 16.58p 16.14p 15.53p 26237
29/04/2014 15.69p 15.72p 15.60p 15.53p 40401
28/04/2014 15.76p 15.76p 15.50p 15.53p 49842
25/04/2014 15.44p 15.71p 15.44p 15.53p 12062
24/04/2014 15.20p 15.36p 15.20p 15.35p 300
23/04/2014 14.95p 15.08p 14.95p 15.08p 1071
22/04/2014 14.65p 14.85p 14.65p 14.80p 234
17/04/2014 14.40p 14.45p 14.34p 14.45p 11095
16/04/2014 14.40p 14.85p 14.02p 14.36p 0
15/04/2014 14.72p 14.85p 14.19p 14.19p 0
14/04/2014 14.85p 14.85p 14.64p 14.70p 1700
11/04/2014 15.05p 15.05p 14.69p 14.97p 12962
10/04/2014 15.15p 15.31p 15.15p 15.18p 452
09/04/2014 14.77p 15.14p 14.77p 15.14p 1765
08/04/2014 14.80p 14.80p 14.56p 14.58p 2556
07/04/2014 14.87p 14.87p 14.82p 14.85p 1313
04/04/2014 15.03p 15.15p 14.98p 15.03p 11987
03/04/2014 15.19p 15.31p 15.03p 15.05p 16013
02/04/2014 15.27p 15.48p 15.18p 15.27p 0
01/04/2014 15.44p 15.48p 15.18p 15.18p 16228
31/03/2014 15.77p 15.77p 15.33p 15.45p 200
28/03/2014 15.16p 15.77p 15.16p 15.77p 748
27/03/2014 15.40p 15.40p 14.59p 15.40p 0
26/03/2014 14.82p 15.25p 14.59p 15.25p 0
25/03/2014 14.65p 14.65p 14.59p 14.65p 27763
24/03/2014 14.91p 15.03p 14.73p 14.73p 0
21/03/2014 14.96p 15.03p 14.83p 14.96p 2962
20/03/2014 15.14p 15.14p 14.94p 15.05p 21
19/03/2014 15.15p 15.15p 14.96p 15.15p 2772
18/03/2014 14.39p 15.20p 14.39p 14.99p 3376
17/03/2014 14.60p 14.61p 14.37p 14.41p 4105
14/03/2014 14.40p 14.63p 14.27p 14.63p 202481
13/03/2014 15.40p 15.40p 14.62p 14.73p 4200
12/03/2014 16.05p 16.05p 15.38p 15.38p 42037
11/03/2014 16.00p 16.00p 15.86p 16.00p 246
10/03/2014 16.22p 16.22p 15.98p 15.98p 45060

*Close Price adjusted for both dividends and splits