Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/11/2005 82.00p 82.00p 82.00p 82.00p 0
29/11/2005 82.00p 82.00p 82.00p 82.00p 0
28/11/2005 82.00p 82.00p 81.00p 82.00p 86500
25/11/2005 81.00p 81.00p 81.00p 81.00p 111536
24/11/2005 81.00p 81.00p 80.00p 81.00p 16388
23/11/2005 80.00p 80.00p 80.00p 80.00p 11958
22/11/2005 80.00p 80.00p 80.00p 80.00p 0
21/11/2005 80.00p 80.00p 80.00p 80.00p 500
18/11/2005 80.00p 80.00p 80.00p 80.00p 50
17/11/2005 80.00p 80.00p 80.00p 80.00p 0
16/11/2005 80.00p 80.00p 80.00p 80.00p 7693
15/11/2005 80.00p 80.00p 80.00p 80.00p 0
14/11/2005 80.00p 80.00p 80.00p 80.00p 0
11/11/2005 80.00p 80.00p 79.50p 80.00p 0
10/11/2005 80.00p 80.00p 80.00p 80.00p 15000
09/11/2005 80.00p 80.00p 80.00p 80.00p 6000
08/11/2005 80.00p 80.00p 80.00p 80.00p 10523
07/11/2005 78.50p 80.00p 77.50p 80.00p 11000
04/11/2005 75.50p 77.50p 74.50p 77.50p 11000
03/11/2005 74.50p 74.50p 72.50p 74.50p 10000
02/11/2005 72.50p 72.50p 71.50p 72.50p 49000
01/11/2005 71.50p 71.50p 71.50p 71.50p 5000
31/10/2005 72.50p 73.50p 71.50p 71.50p 19000
28/10/2005 72.50p 74.00p 72.50p 73.50p 1342
27/10/2005 74.50p 76.00p 74.00p 74.00p 10000
26/10/2005 75.50p 76.00p 75.50p 76.00p 0
25/10/2005 76.00p 76.00p 76.00p 76.00p 0
24/10/2005 76.00p 76.00p 76.00p 76.00p 0
21/10/2005 76.00p 76.50p 76.00p 76.00p 5000
20/10/2005 76.00p 76.00p 76.00p 76.00p 0
19/10/2005 76.00p 76.00p 76.00p 76.00p 0
18/10/2005 76.00p 77.00p 76.00p 76.00p 2964
17/10/2005 77.00p 77.00p 77.00p 77.00p 10450
14/10/2005 77.00p 77.00p 77.00p 77.00p 1506
13/10/2005 77.00p 77.00p 77.00p 77.00p 4468
12/10/2005 77.00p 77.00p 77.00p 77.00p 0
11/10/2005 77.00p 77.00p 77.00p 77.00p 0
10/10/2005 77.00p 77.00p 77.00p 77.00p 5000
07/10/2005 77.00p 77.00p 77.00p 77.00p 0
06/10/2005 78.00p 78.50p 77.00p 77.00p 25252
05/10/2005 78.50p 78.50p 78.50p 78.50p 2500
04/10/2005 79.00p 79.00p 78.50p 78.50p 2950
03/10/2005 79.00p 79.00p 79.00p 79.00p 0
30/09/2005 79.00p 79.00p 79.00p 79.00p 0
29/09/2005 79.00p 80.00p 79.00p 79.00p 10000
28/09/2005 80.00p 80.50p 80.00p 80.00p 0
27/09/2005 80.50p 80.50p 80.50p 80.50p 20000
26/09/2005 81.00p 81.50p 80.50p 80.50p 30000
23/09/2005 81.50p 82.00p 81.50p 81.50p 20000
22/09/2005 82.00p 82.00p 82.00p 82.00p 0
21/09/2005 82.50p 82.50p 82.00p 82.00p 0
20/09/2005 82.50p 82.50p 82.00p 82.00p 0
19/09/2005 82.00p 82.00p 82.00p 82.00p 0
16/09/2005 82.00p 82.00p 82.00p 82.00p 0
15/09/2005 82.00p 82.00p 82.00p 82.00p 3000
14/09/2005 82.00p 82.00p 82.00p 82.00p 6191
13/09/2005 82.00p 82.00p 82.00p 82.00p 60000
12/09/2005 82.00p 82.00p 82.00p 82.00p 5000
09/09/2005 82.00p 82.00p 82.00p 82.00p 0
08/09/2005 82.00p 82.00p 82.00p 82.00p 750
07/09/2005 82.00p 82.00p 82.00p 82.00p 0
06/09/2005 82.00p 82.50p 82.00p 82.00p 1000
05/09/2005 82.50p 82.50p 82.50p 82.50p 6250
02/09/2005 82.50p 82.50p 82.50p 82.50p 500
01/09/2005 82.50p 82.50p 82.50p 82.50p 0
31/08/2005 82.50p 82.50p 82.50p 82.50p 0
30/08/2005 82.50p 82.50p 82.50p 82.50p 10929
29/08/2005 82.50p 82.50p 82.50p 82.50p 0
26/08/2005 82.50p 82.50p 82.50p 82.50p 2666
25/08/2005 82.50p 82.50p 82.50p 82.50p 3000
24/08/2005 82.50p 82.50p 82.50p 82.50p 500
23/08/2005 82.50p 82.50p 82.50p 82.50p 0
22/08/2005 82.50p 82.50p 82.50p 82.50p 0
19/08/2005 82.50p 82.50p 82.50p 82.50p 0
18/08/2005 82.50p 82.50p 82.50p 82.50p 0
17/08/2005 82.50p 82.50p 82.50p 82.50p 5000
16/08/2005 82.50p 82.50p 82.50p 82.50p 0
15/08/2005 82.50p 82.50p 82.50p 82.50p 0
12/08/2005 82.50p 82.50p 82.50p 82.50p 1739
11/08/2005 82.50p 82.50p 82.50p 82.50p 1500
10/08/2005 82.50p 82.50p 82.00p 82.50p 0
09/08/2005 82.00p 82.00p 82.00p 82.00p 11777
08/08/2005 82.00p 82.00p 82.00p 82.00p 2200
05/08/2005 82.00p 82.00p 82.00p 82.00p 0
04/08/2005 82.00p 82.00p 82.00p 82.00p 0
03/08/2005 82.00p 82.00p 82.00p 82.00p 100000
02/08/2005 82.00p 82.00p 82.00p 82.00p 20000
01/08/2005 82.00p 82.00p 82.00p 82.00p 0
29/07/2005 82.50p 82.50p 82.00p 82.00p 0
28/07/2005 82.00p 82.50p 82.00p 82.00p 0
27/07/2005 82.50p 82.50p 82.50p 82.50p 0
26/07/2005 82.50p 82.50p 82.50p 82.50p 0
25/07/2005 82.50p 82.50p 82.50p 82.50p 0
22/07/2005 82.50p 82.50p 82.50p 82.50p 0
21/07/2005 82.50p 82.50p 82.50p 82.50p 0
20/07/2005 82.50p 82.50p 82.50p 82.50p 500
19/07/2005 82.50p 82.50p 82.50p 82.50p 0
18/07/2005 82.50p 82.50p 82.50p 82.50p 0
15/07/2005 82.50p 82.50p 82.50p 82.50p 0
14/07/2005 82.50p 82.50p 82.50p 82.50p 0
13/07/2005 82.50p 82.50p 82.50p 82.50p 0
12/07/2005 82.50p 82.50p 82.50p 82.50p 0
11/07/2005 82.50p 82.50p 82.50p 82.50p 98
08/07/2005 82.50p 82.50p 82.50p 82.50p 0
07/07/2005 82.50p 82.50p 82.50p 82.50p 5000
06/07/2005 82.50p 82.50p 82.50p 82.50p 2177
05/07/2005 82.50p 82.50p 82.50p 82.50p 0
04/07/2005 82.50p 82.50p 82.50p 82.50p 0
01/07/2005 82.50p 82.50p 82.50p 82.50p 10000
30/06/2005 82.50p 82.50p 82.50p 82.50p 5951
29/06/2005 82.50p 82.50p 82.50p 82.50p 0
28/06/2005 82.50p 82.50p 82.50p 82.50p 65000
27/06/2005 82.50p 82.50p 82.50p 82.50p 10600
24/06/2005 82.50p 82.50p 82.50p 82.50p 0
23/06/2005 82.50p 82.50p 82.50p 82.50p 1892
22/06/2005 82.50p 82.50p 82.50p 82.50p 0
21/06/2005 82.50p 82.50p 82.50p 82.50p 800
20/06/2005 78.50p 82.50p 75.50p 82.50p 34951
17/06/2005 75.50p 75.50p 75.50p 75.50p 0
16/06/2005 75.50p 75.50p 75.50p 75.50p 0
15/06/2005 75.50p 75.50p 75.50p 75.50p 845
14/06/2005 75.50p 75.50p 75.50p 75.50p 20000
13/06/2005 75.00p 75.50p 74.50p 75.50p 0
10/06/2005 74.50p 74.50p 74.50p 74.50p 0
09/06/2005 74.50p 74.50p 74.50p 74.50p 0
08/06/2005 74.50p 74.50p 74.00p 74.50p 5000
07/06/2005 74.00p 74.00p 74.00p 74.00p 0
06/06/2005 73.50p 74.00p 72.50p 74.00p 13695
03/06/2005 72.50p 72.50p 72.50p 72.50p 2000
02/06/2005 72.50p 72.50p 72.50p 72.50p 37422
01/06/2005 72.50p 72.50p 72.50p 72.50p 2622
31/05/2005 72.50p 72.50p 72.50p 72.50p 3000
27/05/2005 72.50p 72.50p 72.50p 72.50p 0
26/05/2005 72.50p 72.50p 72.50p 72.50p 0
25/05/2005 72.50p 72.50p 72.50p 72.50p 0
24/05/2005 72.50p 72.50p 72.50p 72.50p 0
23/05/2005 72.50p 72.50p 72.50p 72.50p 1250
20/05/2005 72.50p 72.50p 72.50p 72.50p 5000
19/05/2005 72.50p 72.50p 72.50p 72.50p 1251
18/05/2005 72.50p 73.50p 72.50p 72.50p 50000
17/05/2005 73.50p 73.50p 73.50p 73.50p 0
16/05/2005 73.50p 73.50p 73.50p 73.50p 8000
13/05/2005 73.50p 73.50p 73.50p 73.50p 8500
12/05/2005 73.50p 73.50p 73.50p 73.50p 0
11/05/2005 73.50p 73.50p 73.50p 73.50p 0
10/05/2005 73.50p 73.50p 73.50p 73.50p 0
09/05/2005 73.50p 73.50p 73.50p 73.50p 0
06/05/2005 73.50p 73.50p 73.50p 73.50p 0
05/05/2005 73.50p 73.50p 73.50p 73.50p 10000
04/05/2005 73.50p 73.50p 73.50p 73.50p 11868
03/05/2005 73.50p 73.50p 73.50p 73.50p 47000
29/04/2005 75.00p 75.00p 73.50p 73.50p 0
28/04/2005 75.00p 75.00p 75.00p 75.00p 18045
27/04/2005 75.00p 75.00p 75.00p 75.00p 10000
26/04/2005 75.00p 75.00p 75.00p 75.00p 0
25/04/2005 75.00p 75.00p 75.00p 75.00p 0
22/04/2005 75.00p 75.00p 75.00p 75.00p 0
21/04/2005 75.00p 75.00p 75.00p 75.00p 0
20/04/2005 75.50p 76.50p 75.00p 75.00p 10500
19/04/2005 78.00p 78.50p 76.50p 76.50p 63359
18/04/2005 78.50p 80.00p 78.50p 78.50p 12500
15/04/2005 80.00p 80.00p 80.00p 80.00p 35000
14/04/2005 80.00p 80.00p 80.00p 80.00p 12600
13/04/2005 80.00p 80.00p 80.00p 80.00p 6000
12/04/2005 80.00p 80.00p 80.00p 80.00p 0
11/04/2005 80.00p 80.00p 80.00p 80.00p 8057
08/04/2005 80.00p 80.00p 80.00p 80.00p 0
07/04/2005 80.00p 80.00p 80.00p 80.00p 109315
06/04/2005 80.00p 80.00p 80.00p 80.00p 10000
05/04/2005 80.00p 80.00p 80.00p 80.00p 0
04/04/2005 80.00p 80.00p 80.00p 80.00p 4000
01/04/2005 80.00p 80.00p 80.00p 80.00p 1000
31/03/2005 80.00p 80.00p 80.00p 80.00p 0
30/03/2005 80.00p 80.00p 80.00p 80.00p 3000
29/03/2005 80.00p 80.50p 80.00p 80.00p 25000
24/03/2005 80.50p 80.50p 80.50p 80.50p 0
23/03/2005 80.50p 80.50p 80.50p 80.50p 25000
22/03/2005 80.50p 80.50p 80.50p 80.50p 0
21/03/2005 80.50p 80.50p 80.50p 80.50p 6350
18/03/2005 80.50p 80.50p 80.50p 80.50p 50000
17/03/2005 80.50p 80.50p 80.50p 80.50p 0
16/03/2005 80.50p 80.50p 80.50p 80.50p 0
15/03/2005 80.50p 80.50p 80.50p 80.50p 0
14/03/2005 80.50p 80.50p 80.50p 80.50p 0
11/03/2005 80.50p 80.50p 80.50p 80.50p 0
10/03/2005 80.50p 80.50p 80.50p 80.50p 51445
09/03/2005 80.50p 80.50p 80.00p 80.50p 169500
08/03/2005 78.50p 80.00p 77.50p 80.00p 252774
07/03/2005 77.50p 77.50p 77.50p 77.50p 376791
04/03/2005 77.50p 77.50p 77.50p 77.50p 20000
03/03/2005 77.50p 77.50p 77.50p 77.50p 25000
02/03/2005 77.50p 77.50p 77.50p 77.50p 31289
01/03/2005 77.50p 77.50p 77.50p 77.50p 5251
28/02/2005 77.50p 77.50p 77.00p 77.50p 8314
25/02/2005 77.00p 77.00p 77.00p 77.00p 0
24/02/2005 77.00p 77.00p 77.00p 77.00p 7500
23/02/2005 77.00p 77.00p 77.00p 77.00p 38944
22/02/2005 77.00p 77.50p 77.00p 77.00p 0
21/02/2005 77.00p 77.00p 77.00p 77.00p 21000
18/02/2005 77.00p 77.00p 77.00p 77.00p 1000

*Close Price adjusted for both dividends and splits