Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/09/2006 90.50p 90.50p 90.50p 90.50p 0
15/09/2006 90.50p 90.50p 90.50p 90.50p 0
14/09/2006 92.50p 92.50p 90.50p 90.50p 0
13/09/2006 92.50p 92.50p 92.50p 92.50p 0
12/09/2006 94.50p 94.50p 92.50p 92.50p 12860
11/09/2006 95.50p 95.50p 94.50p 94.50p 0
08/09/2006 95.50p 95.50p 95.50p 95.50p 0
07/09/2006 95.50p 95.50p 95.50p 95.50p 10000
06/09/2006 95.50p 95.50p 95.50p 95.50p 0
05/09/2006 95.50p 95.50p 95.50p 95.50p 0
04/09/2006 95.50p 95.50p 95.50p 95.50p 0
01/09/2006 95.50p 95.50p 95.50p 95.50p 0
31/08/2006 95.50p 95.50p 95.50p 95.50p 10000
30/08/2006 95.50p 95.50p 95.50p 95.50p 0
29/08/2006 95.50p 95.50p 95.50p 95.50p 1000
25/08/2006 95.50p 95.50p 95.50p 95.50p 0
24/08/2006 95.50p 95.50p 95.50p 95.50p 2000
23/08/2006 95.50p 95.50p 95.50p 95.50p 0
22/08/2006 95.50p 95.50p 95.50p 95.50p 999
21/08/2006 96.00p 96.00p 95.50p 95.50p 19750
18/08/2006 96.00p 96.00p 96.00p 96.00p 0
17/08/2006 96.00p 96.00p 96.00p 96.00p 7600
16/08/2006 96.00p 96.00p 96.00p 96.00p 0
15/08/2006 95.00p 96.00p 95.00p 96.00p 0
14/08/2006 95.00p 95.00p 94.50p 95.00p 122911
11/08/2006 95.00p 95.00p 95.00p 95.00p 0
10/08/2006 95.50p 95.50p 95.00p 95.00p 0
09/08/2006 95.50p 95.50p 95.50p 95.50p 0
08/08/2006 95.50p 95.50p 95.50p 95.50p 0
07/08/2006 95.50p 100.50p 95.50p 95.50p 0
04/08/2006 95.50p 95.50p 95.50p 95.50p 0
03/08/2006 95.50p 95.50p 95.50p 95.50p 0
02/08/2006 95.50p 95.50p 95.50p 95.50p 0
01/08/2006 95.50p 95.50p 95.50p 95.50p 0
31/07/2006 95.50p 95.50p 95.50p 95.50p 0
28/07/2006 95.50p 95.50p 95.50p 95.50p 340
27/07/2006 95.50p 95.50p 95.50p 95.50p 0
26/07/2006 95.50p 95.50p 95.50p 95.50p 0
25/07/2006 95.50p 95.50p 95.50p 95.50p 2000
24/07/2006 95.50p 95.50p 95.50p 95.50p 0
21/07/2006 95.50p 95.50p 95.50p 95.50p 0
20/07/2006 95.50p 95.50p 95.50p 95.50p 0
19/07/2006 95.50p 95.50p 95.50p 95.50p 0
18/07/2006 95.50p 95.50p 95.50p 95.50p 0
17/07/2006 95.50p 95.50p 95.50p 95.50p 0
14/07/2006 95.50p 95.50p 95.50p 95.50p 0
13/07/2006 95.50p 95.50p 95.50p 95.50p 0
12/07/2006 95.50p 95.50p 95.50p 95.50p 0
11/07/2006 95.50p 95.50p 95.50p 95.50p 2250
10/07/2006 95.00p 95.50p 95.00p 95.50p 0
07/07/2006 95.00p 95.00p 95.00p 95.00p 10000
06/07/2006 95.00p 95.00p 95.00p 95.00p 0
05/07/2006 95.00p 95.00p 95.00p 95.00p 0
04/07/2006 95.00p 95.00p 95.00p 95.00p 0
03/07/2006 95.00p 95.00p 95.00p 95.00p 21800
30/06/2006 92.50p 95.00p 92.50p 95.00p 15000
29/06/2006 94.50p 94.50p 93.00p 94.00p 11510
28/06/2006 98.50p 98.50p 94.50p 94.50p 22000
27/06/2006 99.50p 99.50p 99.50p 99.50p 12000
26/06/2006 92.50p 99.50p 92.50p 99.50p 25841
23/06/2006 102.50p 102.50p 102.50p 102.50p 0
22/06/2006 102.50p 102.50p 102.50p 102.50p 0
21/06/2006 102.50p 102.50p 102.50p 102.50p 0
20/06/2006 102.50p 102.50p 102.50p 102.50p 0
19/06/2006 102.50p 102.50p 102.50p 102.50p 1000
16/06/2006 98.50p 102.50p 98.50p 102.50p 0
15/06/2006 97.50p 98.50p 97.50p 98.50p 7500
14/06/2006 100.50p 100.50p 97.50p 97.50p 26500
13/06/2006 100.50p 100.50p 100.50p 100.50p 1023
12/06/2006 102.50p 102.50p 101.50p 101.50p 0
09/06/2006 111.50p 114.50p 102.50p 102.50p 35820
08/06/2006 111.50p 111.50p 111.50p 111.50p 12500
07/06/2006 110.50p 110.50p 110.50p 110.50p 0
06/06/2006 110.50p 110.50p 110.50p 110.50p 0
05/06/2006 110.50p 110.50p 110.50p 110.50p 0
02/06/2006 110.50p 110.50p 110.50p 110.50p 0
01/06/2006 110.50p 110.50p 110.50p 110.50p 0
31/05/2006 110.50p 110.50p 110.50p 110.50p 0
30/05/2006 110.50p 110.50p 110.50p 110.50p 0
26/05/2006 110.50p 110.50p 110.50p 110.50p 0
25/05/2006 110.50p 110.50p 110.50p 110.50p 46
24/05/2006 110.50p 110.50p 110.50p 110.50p 6933
23/05/2006 110.50p 110.50p 110.50p 110.50p 0
22/05/2006 110.50p 110.50p 110.50p 110.50p 0
19/05/2006 110.50p 110.50p 110.50p 110.50p 4500
18/05/2006 110.50p 110.50p 110.50p 110.50p 22500
17/05/2006 110.50p 110.50p 110.50p 110.50p 0
16/05/2006 110.50p 110.50p 110.50p 110.50p 3192
15/05/2006 117.50p 117.50p 110.50p 110.50p 19000
12/05/2006 117.50p 117.50p 117.50p 117.50p 1000
11/05/2006 117.50p 117.50p 117.50p 117.50p 0
10/05/2006 117.50p 117.50p 117.50p 117.50p 0
09/05/2006 117.50p 117.50p 117.50p 117.50p 820
08/05/2006 117.50p 117.50p 117.50p 117.50p 109619
05/05/2006 117.50p 117.50p 117.50p 117.50p 7750
04/05/2006 117.50p 117.50p 117.50p 117.50p 6000
03/05/2006 117.50p 117.50p 117.50p 117.50p 6750
02/05/2006 117.50p 117.50p 117.50p 117.50p 15500
28/04/2006 115.50p 115.50p 115.50p 115.50p 0
27/04/2006 115.50p 115.50p 115.50p 115.50p 5000
26/04/2006 109.50p 115.50p 109.50p 115.50p 36269
25/04/2006 109.50p 109.50p 109.50p 109.50p 1500
24/04/2006 104.00p 109.50p 104.00p 109.50p 27000
21/04/2006 104.00p 104.00p 104.00p 104.00p 4200
20/04/2006 104.00p 104.00p 104.00p 104.00p 0
19/04/2006 105.50p 105.50p 104.00p 104.00p 442
18/04/2006 105.00p 106.00p 104.50p 105.00p 0
13/04/2006 105.00p 105.00p 105.00p 105.00p 1900
12/04/2006 105.00p 105.00p 105.00p 105.00p 8
11/04/2006 105.00p 105.00p 105.00p 105.00p 1000
10/04/2006 105.00p 105.00p 105.00p 105.00p 10000
07/04/2006 110.50p 110.50p 105.00p 105.00p 24400
06/04/2006 111.00p 111.00p 111.00p 111.00p 57500
05/04/2006 111.00p 111.00p 111.00p 111.00p 0
04/04/2006 111.00p 111.00p 111.00p 111.00p 0
03/04/2006 111.00p 111.00p 111.00p 111.00p 1387
31/03/2006 110.50p 111.00p 110.50p 111.00p 21942
30/03/2006 108.50p 110.50p 108.50p 110.50p 10000
29/03/2006 101.50p 108.50p 101.50p 108.50p 13100
28/03/2006 101.50p 101.50p 101.50p 101.50p 500
27/03/2006 101.50p 101.50p 101.50p 101.50p 0
24/03/2006 101.50p 101.50p 101.50p 101.50p 0
23/03/2006 101.50p 101.50p 101.50p 101.50p 0
22/03/2006 103.00p 103.00p 101.50p 101.50p 9141
21/03/2006 96.00p 103.00p 96.00p 103.00p 14500
20/03/2006 94.50p 94.50p 94.50p 94.50p 25000
17/03/2006 94.50p 94.50p 94.50p 94.50p 0
16/03/2006 94.50p 94.50p 94.50p 94.50p 0
15/03/2006 94.50p 94.50p 94.50p 94.50p 0
14/03/2006 94.50p 94.50p 94.50p 94.50p 5000
13/03/2006 94.50p 94.50p 94.50p 94.50p 500
10/03/2006 94.50p 94.50p 94.50p 94.50p 0
09/03/2006 94.50p 94.50p 94.50p 94.50p 0
08/03/2006 94.50p 94.50p 94.50p 94.50p 2053
07/03/2006 94.50p 94.50p 94.50p 94.50p 7500
06/03/2006 94.50p 94.50p 94.50p 94.50p 0
03/03/2006 94.50p 94.50p 94.50p 94.50p 0
02/03/2006 94.50p 94.50p 94.50p 94.50p 5500
01/03/2006 94.50p 94.50p 94.50p 94.50p 0
28/02/2006 94.50p 94.50p 94.50p 94.50p 0
27/02/2006 93.00p 94.50p 92.50p 94.50p 15000
24/02/2006 93.00p 93.00p 93.00p 93.00p 5000
23/02/2006 92.50p 93.00p 92.50p 93.00p 7000
22/02/2006 91.50p 92.50p 91.50p 92.50p 10000
21/02/2006 90.50p 90.50p 90.50p 90.50p 0
20/02/2006 90.50p 90.50p 90.50p 90.50p 0
17/02/2006 90.50p 90.50p 90.50p 90.50p 0
16/02/2006 90.50p 90.50p 90.50p 90.50p 0
15/02/2006 90.50p 90.50p 90.50p 90.50p 0
14/02/2006 90.50p 90.50p 90.50p 90.50p 0
13/02/2006 90.50p 90.50p 90.50p 90.50p 3300
10/02/2006 90.50p 90.50p 90.50p 90.50p 0
09/02/2006 90.50p 90.50p 90.50p 90.50p 1257
08/02/2006 90.50p 90.50p 90.50p 90.50p 4400
07/02/2006 90.50p 90.50p 90.50p 90.50p 2500
06/02/2006 90.50p 90.50p 90.50p 90.50p 0
03/02/2006 90.50p 90.50p 90.50p 90.50p 0
02/02/2006 90.50p 90.50p 90.50p 90.50p 0
01/02/2006 90.50p 90.50p 90.50p 90.50p 2155
31/01/2006 90.50p 90.50p 90.50p 90.50p 0
30/01/2006 90.50p 90.50p 90.50p 90.50p 0
27/01/2006 90.50p 90.50p 90.50p 90.50p 0
26/01/2006 90.50p 90.50p 90.50p 90.50p 0
25/01/2006 90.50p 90.50p 90.00p 90.50p 5000
24/01/2006 90.00p 90.50p 90.00p 90.00p 0
23/01/2006 90.00p 90.00p 90.00p 90.00p 0
20/01/2006 90.00p 90.00p 90.00p 90.00p 25000
19/01/2006 90.00p 90.00p 90.00p 90.00p 10000
18/01/2006 90.00p 90.50p 90.00p 90.00p 3500
17/01/2006 90.50p 90.50p 90.50p 90.50p 5000
16/01/2006 91.50p 92.50p 90.50p 90.50p 80559
13/01/2006 92.50p 92.50p 92.50p 92.50p 47335
12/01/2006 92.50p 92.50p 92.50p 92.50p 0
11/01/2006 92.50p 92.50p 92.50p 92.50p 0
10/01/2006 92.50p 92.50p 92.50p 92.50p 0
09/01/2006 92.50p 92.50p 92.50p 92.50p 1155
06/01/2006 91.50p 92.50p 90.50p 92.50p 7000
05/01/2006 88.50p 90.50p 87.50p 90.50p 32300
04/01/2006 87.50p 87.50p 87.50p 87.50p 10000
03/01/2006 87.50p 87.50p 87.50p 87.50p 0
30/12/2005 87.50p 87.50p 87.50p 87.50p 0
29/12/2005 87.50p 87.50p 86.50p 87.50p 0
28/12/2005 86.50p 86.50p 86.50p 86.50p 1179
23/12/2005 86.50p 86.50p 86.50p 86.50p 0
22/12/2005 86.50p 86.50p 86.50p 86.50p 0
21/12/2005 86.50p 86.50p 86.50p 86.50p 15000
20/12/2005 86.50p 86.50p 86.50p 86.50p 10782
19/12/2005 86.50p 86.50p 86.50p 86.50p 0
16/12/2005 86.50p 86.50p 86.50p 86.50p 1117
15/12/2005 86.50p 86.50p 86.50p 86.50p 22188
14/12/2005 86.50p 86.50p 86.50p 86.50p 2272
13/12/2005 86.50p 86.50p 86.50p 86.50p 0
12/12/2005 86.50p 86.50p 85.50p 86.50p 111800
09/12/2005 85.50p 85.50p 85.50p 85.50p 25000
08/12/2005 85.50p 85.50p 85.50p 85.50p 0
07/12/2005 83.50p 85.50p 82.00p 85.50p 108700
06/12/2005 82.00p 82.00p 82.00p 82.00p 0
05/12/2005 82.00p 82.00p 82.00p 82.00p 239
02/12/2005 82.00p 82.00p 82.00p 82.00p 10388
01/12/2005 82.00p 82.00p 82.00p 82.00p 2500

*Close Price adjusted for both dividends and splits