Safeland (SAF) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safeland

Date Open High Low Close* Volume
04/07/2007 85.50p 85.50p 85.50p 85.50p 14726
03/07/2007 88.50p 88.50p 85.50p 85.50p 5000
02/07/2007 88.50p 88.50p 87.50p 88.50p 0
29/06/2007 88.50p 89.50p 88.50p 88.50p 0
28/06/2007 89.00p 89.00p 88.50p 88.50p 10109
27/06/2007 89.50p 89.50p 89.00p 89.00p 0
26/06/2007 91.00p 91.00p 89.50p 89.50p 4250
25/06/2007 91.00p 91.00p 91.00p 91.00p 0
22/06/2007 91.00p 91.00p 91.00p 91.00p 2500
21/06/2007 91.00p 91.00p 91.00p 91.00p 0
20/06/2007 91.00p 91.00p 91.00p 91.00p 0
19/06/2007 91.00p 91.00p 91.00p 91.00p 0
18/06/2007 94.50p 94.50p 91.00p 91.00p 20295
15/06/2007 94.50p 94.50p 94.50p 94.50p 0
14/06/2007 94.50p 94.50p 94.50p 94.50p 3250
13/06/2007 94.50p 94.50p 94.50p 94.50p 0
12/06/2007 94.50p 94.50p 94.50p 94.50p 0
11/06/2007 94.50p 94.50p 94.50p 94.50p 0
08/06/2007 95.00p 95.00p 93.50p 93.50p 6000
07/06/2007 97.50p 97.50p 97.50p 97.50p 1200
06/06/2007 97.50p 97.50p 97.50p 97.50p 0
05/06/2007 98.50p 98.50p 97.50p 97.50p 15000
04/06/2007 98.50p 98.50p 97.50p 98.50p 0
01/06/2007 98.50p 98.50p 98.50p 98.50p 0
31/05/2007 98.50p 98.50p 98.50p 98.50p 100
30/05/2007 98.50p 98.50p 98.50p 98.50p 500
29/05/2007 98.50p 98.50p 98.50p 98.50p 0
25/05/2007 98.50p 98.50p 98.50p 98.50p 0
24/05/2007 98.50p 98.50p 98.50p 98.50p 0
23/05/2007 98.50p 98.50p 98.50p 98.50p 0
22/05/2007 98.50p 98.50p 98.50p 98.50p 0
21/05/2007 97.50p 98.50p 97.50p 98.50p 10000
18/05/2007 97.50p 97.50p 97.50p 97.50p 0
17/05/2007 97.50p 97.50p 97.50p 97.50p 2000
16/05/2007 97.50p 97.50p 97.50p 97.50p 0
15/05/2007 97.50p 97.50p 97.50p 97.50p 0
14/05/2007 99.00p 99.00p 97.50p 97.50p 1500
11/05/2007 99.00p 99.00p 99.00p 99.00p 0
10/05/2007 99.00p 99.00p 99.00p 99.00p 0
09/05/2007 99.00p 99.00p 99.00p 99.00p 0
08/05/2007 99.00p 99.00p 99.00p 99.00p 0
04/05/2007 99.00p 99.00p 99.00p 99.00p 0
03/05/2007 99.00p 99.00p 97.50p 99.00p 0
02/05/2007 99.00p 99.00p 99.00p 99.00p 0
01/05/2007 99.00p 99.00p 99.00p 99.00p 0
30/04/2007 99.00p 99.00p 99.00p 99.00p 0
27/04/2007 99.00p 99.00p 99.00p 99.00p 0
26/04/2007 99.00p 99.00p 99.00p 99.00p 0
25/04/2007 99.00p 99.00p 99.00p 99.00p 500
24/04/2007 99.00p 99.00p 97.50p 99.00p 118
23/04/2007 99.00p 99.00p 99.00p 99.00p 0
20/04/2007 99.00p 99.00p 99.00p 99.00p 0
19/04/2007 99.00p 99.00p 99.00p 99.00p 0
18/04/2007 99.00p 100.50p 99.00p 99.00p 500
17/04/2007 99.00p 99.00p 97.50p 99.00p 2500
16/04/2007 99.00p 100.50p 99.00p 99.00p 15000
13/04/2007 99.00p 99.00p 99.00p 99.00p 0
12/04/2007 98.50p 99.00p 98.50p 99.00p 8000
11/04/2007 97.50p 97.50p 97.50p 97.50p 4000
10/04/2007 97.50p 97.50p 97.50p 97.50p 298
05/04/2007 97.50p 97.50p 97.50p 97.50p 0
04/04/2007 97.50p 97.50p 97.50p 97.50p 8000
03/04/2007 97.50p 97.50p 97.50p 97.50p 0
02/04/2007 97.50p 97.50p 97.50p 97.50p 0
30/03/2007 97.50p 97.50p 97.50p 97.50p 0
29/03/2007 98.50p 98.50p 97.50p 97.50p 0
28/03/2007 98.50p 98.50p 98.50p 98.50p 1000
27/03/2007 99.50p 99.50p 98.50p 98.50p 15000
26/03/2007 99.50p 99.50p 99.50p 99.50p 0
23/03/2007 99.50p 99.50p 99.50p 99.50p 0
22/03/2007 99.50p 99.50p 99.50p 99.50p 0
21/03/2007 99.50p 99.50p 99.50p 99.50p 0
20/03/2007 99.50p 99.50p 99.50p 99.50p 0
19/03/2007 99.50p 99.50p 99.50p 99.50p 0
16/03/2007 99.50p 99.50p 99.50p 99.50p 0
15/03/2007 99.50p 99.50p 99.50p 99.50p 0
14/03/2007 99.50p 99.50p 99.50p 99.50p 2500
13/03/2007 99.50p 99.50p 99.50p 99.50p 0
12/03/2007 99.50p 99.50p 99.50p 99.50p 0
09/03/2007 99.50p 99.50p 99.50p 99.50p 0
08/03/2007 99.50p 99.50p 99.50p 99.50p 0
07/03/2007 99.50p 99.50p 99.50p 99.50p 5000
06/03/2007 99.50p 99.50p 99.50p 99.50p 0
05/03/2007 99.50p 99.50p 98.50p 98.50p 5000
02/03/2007 100.50p 100.50p 100.50p 100.00p 0
01/03/2007 100.00p 100.00p 100.00p 100.00p 0
28/02/2007 103.50p 102.00p 100.00p 100.00p 5000
27/02/2007 104.00p 105.50p 104.00p 104.00p 8100
26/02/2007 104.00p 104.00p 104.00p 104.00p 0
23/02/2007 104.00p 104.00p 104.00p 104.00p 50
22/02/2007 104.00p 104.00p 104.00p 104.00p 0
21/02/2007 104.00p 104.00p 104.00p 104.00p 1500
20/02/2007 104.00p 104.00p 104.00p 104.00p 5000
19/02/2007 104.50p 104.50p 102.50p 104.00p 6200
16/02/2007 105.00p 105.00p 105.00p 105.00p 0
15/02/2007 105.00p 105.50p 105.00p 105.00p 0
14/02/2007 105.00p 105.00p 105.00p 105.00p 0
13/02/2007 105.00p 105.50p 105.00p 105.50p 3000
12/02/2007 105.00p 105.00p 105.00p 105.00p 30000
09/02/2007 105.00p 105.00p 105.00p 105.00p 0
08/02/2007 105.00p 105.00p 105.00p 105.00p 7000
07/02/2007 104.50p 105.00p 104.50p 105.00p 72500
06/02/2007 104.50p 104.50p 104.50p 104.50p 9000
05/02/2007 104.50p 104.50p 104.50p 104.50p 13733
02/02/2007 104.50p 106.00p 104.50p 104.50p 12000
01/02/2007 103.50p 103.50p 103.50p 103.50p 3500
31/01/2007 103.50p 103.50p 103.50p 103.50p 2699
30/01/2007 103.50p 103.50p 103.50p 103.50p 2500
29/01/2007 103.50p 103.50p 103.50p 103.50p 0
26/01/2007 103.50p 103.50p 103.50p 103.50p 0
25/01/2007 100.50p 103.50p 100.50p 103.50p 12500
24/01/2007 96.50p 100.50p 96.50p 100.50p 23314
23/01/2007 95.50p 96.50p 95.50p 96.50p 3000
22/01/2007 95.50p 96.50p 95.50p 95.50p 22000
19/01/2007 95.50p 95.50p 95.50p 95.50p 10000
18/01/2007 93.50p 95.50p 93.50p 95.50p 0
17/01/2007 95.00p 95.00p 93.50p 93.50p 25000
16/01/2007 96.50p 96.50p 95.00p 95.00p 25000
15/01/2007 97.50p 97.50p 96.50p 96.50p 9930
12/01/2007 97.50p 97.50p 97.50p 97.50p 7000
11/01/2007 97.50p 97.50p 97.50p 97.50p 1770
10/01/2007 97.50p 97.50p 97.50p 97.50p 1000
09/01/2007 92.50p 97.50p 92.50p 97.50p 62691
08/01/2007 90.50p 92.50p 90.50p 92.50p 30600
05/01/2007 90.50p 90.50p 90.50p 90.50p 0
04/01/2007 90.50p 90.50p 90.50p 90.50p 4000
03/01/2007 90.50p 90.50p 90.50p 90.50p 577
02/01/2007 90.50p 90.50p 90.50p 90.50p 0
29/12/2006 90.50p 90.50p 90.50p 90.50p 2500
28/12/2006 90.50p 90.50p 90.50p 90.50p 0
27/12/2006 90.50p 90.50p 90.50p 90.50p 0
22/12/2006 90.50p 90.50p 90.50p 90.50p 0
21/12/2006 89.00p 90.50p 88.50p 90.50p 1480
20/12/2006 89.00p 89.00p 88.50p 89.00p 0
19/12/2006 89.00p 89.00p 89.00p 89.00p 0
18/12/2006 89.00p 89.00p 89.00p 89.00p 5000
15/12/2006 89.00p 89.00p 89.00p 89.00p 0
14/12/2006 89.00p 89.50p 89.00p 89.00p 0
13/12/2006 88.00p 89.00p 88.00p 89.00p 0
12/12/2006 88.00p 88.00p 88.00p 88.00p 0
11/12/2006 88.00p 88.00p 88.00p 88.00p 0
08/12/2006 88.00p 88.00p 88.00p 88.00p 0
07/12/2006 88.00p 88.00p 88.00p 88.00p 0
06/12/2006 88.00p 88.00p 88.00p 88.00p 0
05/12/2006 88.00p 88.50p 88.00p 87.50p 0
04/12/2006 88.00p 88.00p 88.00p 88.00p 3000
01/12/2006 89.00p 89.50p 88.00p 88.00p 8936
30/11/2006 89.00p 89.00p 88.50p 89.00p 0
29/11/2006 89.00p 89.50p 89.00p 89.00p 0
28/11/2006 89.00p 89.50p 89.00p 89.00p 0
27/11/2006 89.00p 89.00p 88.50p 89.00p 2000
24/11/2006 89.00p 89.00p 89.00p 89.00p 0
23/11/2006 86.50p 89.00p 86.50p 89.00p 30000
22/11/2006 85.50p 86.50p 85.50p 86.50p 2165
21/11/2006 85.50p 85.50p 85.50p 85.50p 0
20/11/2006 85.50p 85.50p 85.50p 85.50p 0
17/11/2006 85.50p 85.50p 85.50p 85.50p 0
16/11/2006 85.50p 85.50p 85.50p 85.50p 2000
15/11/2006 86.50p 85.50p 85.50p 85.50p 5100
14/11/2006 86.50p 86.50p 86.50p 86.50p 0
13/11/2006 88.50p 88.50p 86.50p 86.50p 6830
10/11/2006 89.50p 89.50p 88.50p 88.50p 25088
09/11/2006 90.00p 90.00p 89.50p 89.50p 2500
08/11/2006 90.00p 90.00p 89.50p 90.00p 0
07/11/2006 91.00p 91.00p 90.00p 90.00p 8116
06/11/2006 89.50p 92.00p 89.50p 91.00p 36951
03/11/2006 86.50p 89.50p 86.50p 89.50p 17050
02/11/2006 86.50p 87.50p 86.50p 86.50p 0
01/11/2006 83.00p 86.50p 83.00p 86.50p 14918
31/10/2006 87.50p 87.50p 83.00p 83.00p 10000
30/10/2006 87.50p 87.50p 87.50p 87.50p 0
27/10/2006 86.50p 87.50p 86.50p 87.50p 21320
26/10/2006 86.50p 86.50p 86.50p 86.50p 1117
25/10/2006 81.50p 86.50p 81.50p 86.50p 15000
24/10/2006 81.50p 81.50p 81.50p 81.50p 97213
23/10/2006 86.50p 86.50p 81.50p 81.50p 15500
20/10/2006 90.00p 90.00p 86.50p 86.50p 38402
19/10/2006 90.00p 90.00p 89.50p 90.00p 12313
18/10/2006 90.00p 90.00p 90.00p 90.00p 8300
17/10/2006 90.50p 90.50p 90.00p 90.00p 4467
16/10/2006 90.50p 90.50p 90.50p 90.50p 0
13/10/2006 90.50p 90.50p 90.50p 90.50p 0
12/10/2006 90.50p 90.50p 90.50p 90.50p 7500
11/10/2006 90.50p 90.50p 90.50p 90.50p 392
10/10/2006 85.50p 90.50p 85.50p 90.50p 24500
09/10/2006 85.50p 85.50p 85.50p 85.50p 0
06/10/2006 85.50p 85.50p 85.50p 85.50p 412000
05/10/2006 85.50p 85.50p 85.50p 85.50p 0
04/10/2006 85.50p 85.50p 85.50p 85.50p 88872
03/10/2006 85.50p 85.50p 85.50p 85.50p 0
02/10/2006 85.50p 85.50p 85.50p 85.50p 0
29/09/2006 85.50p 85.50p 85.50p 85.50p 0
28/09/2006 85.50p 85.50p 85.50p 85.50p 0
27/09/2006 87.50p 87.50p 85.50p 85.50p 25000
26/09/2006 87.50p 87.50p 87.50p 87.50p 0
25/09/2006 87.50p 87.50p 87.50p 87.50p 0
22/09/2006 87.50p 87.50p 87.50p 87.50p 0
21/09/2006 87.50p 87.50p 87.50p 87.50p 0
20/09/2006 87.50p 87.50p 87.50p 87.50p 0
19/09/2006 90.50p 90.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits