Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/02/2005 77.00p 77.50p 77.00p 77.00p 0
16/02/2005 77.50p 77.50p 77.00p 77.50p 0
15/02/2005 78.00p 78.50p 77.00p 77.00p 35000
14/02/2005 78.50p 78.50p 77.50p 78.50p 230000
11/02/2005 77.50p 77.50p 77.50p 77.50p 4500
10/02/2005 77.50p 77.50p 77.50p 77.50p 18000
09/02/2005 77.50p 77.50p 77.50p 77.50p 5000
08/02/2005 77.50p 77.50p 77.50p 77.50p 9000
07/02/2005 77.50p 77.50p 77.50p 77.50p 0
04/02/2005 77.50p 77.50p 77.50p 77.50p 0
03/02/2005 79.00p 79.00p 77.50p 77.50p 34946
02/02/2005 78.50p 78.50p 78.00p 78.50p 53397
01/02/2005 76.50p 78.00p 76.00p 78.00p 724751
31/01/2005 76.00p 77.00p 76.00p 76.00p 24221
28/01/2005 77.00p 77.00p 77.00p 77.00p 55688
27/01/2005 77.00p 77.00p 77.00p 77.00p 31881
26/01/2005 77.00p 77.50p 77.00p 77.00p 20861
25/01/2005 77.00p 77.50p 77.00p 77.50p 56900
24/01/2005 77.00p 77.50p 77.00p 77.00p 60300
21/01/2005 77.50p 77.50p 77.50p 77.50p 129889
20/01/2005 75.50p 77.50p 75.50p 77.50p 291408
19/01/2005 74.50p 74.50p 74.50p 74.50p 25992
18/01/2005 69.00p 77.50p 68.50p 74.50p 357699
17/01/2005 68.50p 68.50p 67.00p 68.50p 23100
14/01/2005 67.00p 67.00p 67.00p 67.00p 0
13/01/2005 66.50p 67.50p 65.00p 67.00p 18838
12/01/2005 63.50p 65.00p 63.50p 65.00p 23100
11/01/2005 62.50p 63.00p 61.50p 63.00p 30950
10/01/2005 57.50p 62.00p 56.50p 61.50p 159665
07/01/2005 56.50p 56.50p 56.50p 56.50p 2500
06/01/2005 56.50p 56.50p 56.50p 56.50p 0
05/01/2005 56.50p 57.00p 56.50p 56.50p 0
04/01/2005 57.00p 57.00p 57.00p 57.00p 0
31/12/2004 57.00p 57.00p 57.00p 57.00p 0
30/12/2004 57.00p 57.00p 57.00p 57.00p 5000
29/12/2004 57.00p 57.00p 57.00p 57.00p 236
24/12/2004 57.00p 57.00p 57.00p 57.00p 750
23/12/2004 57.00p 57.00p 57.00p 57.00p 0
22/12/2004 57.00p 57.00p 57.00p 57.00p 0
21/12/2004 57.00p 57.00p 57.00p 57.00p 0
20/12/2004 57.00p 57.00p 57.00p 57.00p 5877
17/12/2004 57.00p 57.00p 57.00p 57.00p 3750
16/12/2004 57.00p 57.00p 57.00p 57.00p 3750
15/12/2004 57.00p 57.00p 57.00p 57.00p 0
14/12/2004 57.00p 57.00p 57.00p 57.00p 1500
13/12/2004 57.00p 57.00p 57.00p 57.00p 10000
10/12/2004 56.50p 57.00p 56.50p 57.00p 10877
09/12/2004 57.00p 57.00p 57.00p 57.00p 3000
08/12/2004 57.00p 57.00p 57.00p 57.00p 0
07/12/2004 57.00p 57.00p 57.00p 57.00p 5000
06/12/2004 57.00p 57.00p 57.00p 57.00p 10000
03/12/2004 57.00p 57.00p 57.00p 57.00p 0
02/12/2004 57.00p 57.00p 57.00p 57.00p 11500
01/12/2004 57.00p 57.00p 57.00p 57.00p 0
30/11/2004 57.00p 57.00p 57.00p 57.00p 1500
29/11/2004 57.00p 57.00p 57.00p 57.00p 0
26/11/2004 57.00p 57.00p 56.50p 57.00p 18900
25/11/2004 56.50p 56.50p 56.00p 56.50p 6500
24/11/2004 56.00p 56.50p 56.00p 56.00p 37250
23/11/2004 56.50p 56.50p 56.50p 56.50p 5000
22/11/2004 56.50p 56.50p 56.50p 56.50p 4556
19/11/2004 56.50p 56.50p 56.50p 56.50p 0
18/11/2004 56.50p 57.00p 56.50p 56.50p 0
17/11/2004 56.50p 57.00p 56.50p 57.00p 0
16/11/2004 56.50p 57.00p 56.50p 56.50p 0
15/11/2004 57.00p 57.00p 57.00p 57.00p 0
12/11/2004 56.50p 57.00p 56.50p 57.00p 0
11/11/2004 57.50p 58.00p 57.00p 57.00p 73149
10/11/2004 58.00p 58.00p 58.00p 58.00p 0
09/11/2004 58.00p 58.00p 58.00p 58.00p 2500
08/11/2004 58.00p 58.00p 58.00p 58.00p 0
05/11/2004 58.00p 58.00p 58.00p 58.00p 0
04/11/2004 58.00p 58.00p 58.00p 58.00p 0
03/11/2004 57.50p 58.00p 57.50p 58.00p 0
02/11/2004 58.00p 58.00p 58.00p 58.00p 0
01/11/2004 58.00p 59.00p 58.00p 58.00p 10000
29/10/2004 58.50p 59.00p 58.50p 59.00p 8000
28/10/2004 59.00p 59.00p 59.00p 59.00p 15000
27/10/2004 58.50p 59.00p 58.50p 59.00p 0
26/10/2004 59.00p 59.00p 58.00p 59.00p 21665
25/10/2004 56.50p 58.00p 56.00p 58.00p 58518
22/10/2004 56.00p 56.50p 55.50p 56.00p 22851
21/10/2004 55.50p 55.50p 55.50p 55.50p 3100
20/10/2004 52.00p 55.50p 51.50p 55.50p 21250
19/10/2004 51.50p 51.50p 51.50p 51.50p 0
18/10/2004 51.50p 51.50p 51.50p 51.50p 9000
15/10/2004 51.50p 51.50p 51.50p 51.50p 0
14/10/2004 51.50p 51.50p 51.50p 51.50p 0
13/10/2004 51.50p 51.50p 51.50p 51.50p 0
12/10/2004 51.25p 51.50p 51.00p 51.50p 6000
11/10/2004 51.00p 51.00p 51.00p 51.00p 0
08/10/2004 51.00p 51.00p 50.50p 51.00p 0
07/10/2004 50.50p 50.50p 50.50p 50.50p 0
06/10/2004 50.50p 50.50p 50.50p 50.50p 0
05/10/2004 50.50p 50.50p 50.50p 50.50p 0
04/10/2004 50.50p 50.50p 50.50p 50.50p 29932
01/10/2004 50.50p 50.50p 50.50p 50.50p 6000
30/09/2004 50.50p 50.50p 50.50p 50.50p 500
29/09/2004 50.50p 50.50p 50.50p 50.50p 2700
28/09/2004 50.50p 50.50p 50.50p 50.50p 0
27/09/2004 50.50p 50.50p 50.50p 50.50p 0
24/09/2004 50.50p 50.50p 50.50p 50.50p 7000
23/09/2004 50.00p 50.00p 50.00p 50.00p 6000
22/09/2004 50.00p 50.00p 50.00p 50.00p 2340
21/09/2004 50.00p 50.00p 50.00p 50.00p 0
20/09/2004 50.00p 50.00p 50.00p 50.00p 8000
17/09/2004 50.00p 50.50p 50.00p 50.00p 8803
16/09/2004 50.50p 50.50p 50.50p 50.50p 0
15/09/2004 49.50p 50.50p 49.00p 50.50p 19500
14/09/2004 49.00p 49.00p 49.00p 49.00p 0
13/09/2004 49.00p 49.00p 49.00p 49.00p 17000
10/09/2004 49.50p 50.50p 48.50p 49.00p 24900
09/09/2004 51.00p 51.00p 50.50p 50.50p 17777
08/09/2004 50.50p 50.50p 50.50p 50.50p 10550
07/09/2004 50.50p 50.50p 50.50p 50.50p 0
06/09/2004 50.50p 50.50p 50.50p 50.50p 0
03/09/2004 50.50p 50.50p 50.50p 50.50p 27426
02/09/2004 50.50p 50.50p 50.50p 50.50p 0
01/09/2004 50.50p 50.50p 50.50p 50.50p 10000
31/08/2004 50.50p 50.50p 50.50p 50.50p 12000
27/08/2004 50.50p 50.50p 50.50p 50.50p 10000
26/08/2004 50.50p 50.50p 50.50p 50.50p 0
25/08/2004 50.50p 50.50p 50.50p 50.50p 0
24/08/2004 50.50p 50.50p 50.50p 50.50p 0
23/08/2004 50.50p 50.50p 50.50p 50.50p 0
20/08/2004 50.50p 50.50p 50.50p 50.50p 5000
19/08/2004 50.50p 50.50p 50.50p 50.50p 5000
18/08/2004 50.50p 50.50p 50.50p 50.50p 0
17/08/2004 50.50p 50.50p 50.50p 50.50p 3500
16/08/2004 50.50p 50.50p 50.50p 50.50p 0
13/08/2004 50.50p 50.50p 50.00p 50.50p 24500
12/08/2004 50.00p 50.00p 50.00p 50.00p 0
11/08/2004 50.00p 50.00p 50.00p 50.00p 9300
10/08/2004 50.00p 50.00p 50.00p 50.00p 0
09/08/2004 50.00p 50.00p 50.00p 50.00p 13294
06/08/2004 50.00p 50.00p 50.00p 50.00p 6666
05/08/2004 50.00p 50.00p 50.00p 50.00p 3090
04/08/2004 50.50p 50.50p 50.00p 50.00p 0
03/08/2004 49.50p 50.50p 49.00p 50.50p 8090
02/08/2004 48.00p 49.00p 47.50p 49.00p 15200
30/07/2004 47.50p 47.50p 47.50p 47.50p 85300
29/07/2004 49.00p 49.00p 48.00p 48.00p 19000
28/07/2004 50.00p 50.50p 49.50p 49.50p 16000
27/07/2004 50.50p 50.50p 50.50p 50.50p 2000
26/07/2004 50.50p 50.50p 50.50p 50.50p 0
23/07/2004 50.50p 50.50p 50.50p 50.50p 18066
22/07/2004 50.50p 50.50p 50.50p 50.50p 0
21/07/2004 50.50p 50.50p 50.50p 50.50p 6000
20/07/2004 51.00p 51.50p 50.50p 50.50p 36000
19/07/2004 51.50p 51.50p 51.50p 51.50p 20000
16/07/2004 51.50p 51.50p 51.50p 51.50p 0
15/07/2004 51.50p 51.50p 51.50p 51.50p 11750
14/07/2004 51.50p 51.50p 51.50p 51.50p 0
13/07/2004 51.50p 51.50p 51.50p 51.50p 10000
12/07/2004 51.50p 51.50p 51.50p 51.50p 0
09/07/2004 51.50p 51.50p 51.50p 51.50p 0
08/07/2004 51.50p 51.50p 51.50p 51.50p 500
07/07/2004 51.50p 51.50p 51.50p 51.50p 0
06/07/2004 51.50p 51.50p 51.50p 51.50p 0
05/07/2004 51.50p 51.50p 51.50p 51.50p 4000
02/07/2004 51.50p 51.50p 51.50p 51.50p 0
01/07/2004 52.00p 52.00p 51.50p 51.50p 17358
30/06/2004 52.50p 52.50p 52.50p 52.50p 0
29/06/2004 52.50p 52.50p 52.50p 52.50p 0
28/06/2004 52.50p 52.50p 52.50p 52.50p 10250
25/06/2004 52.50p 52.50p 52.50p 52.50p 20000
24/06/2004 52.50p 52.50p 52.50p 52.50p 0
23/06/2004 52.50p 52.50p 52.50p 52.50p 20000
22/06/2004 52.50p 52.50p 52.50p 52.50p 397
21/06/2004 52.50p 52.50p 52.50p 52.50p 20000
18/06/2004 52.50p 52.50p 52.50p 52.50p 0
17/06/2004 48.50p 52.50p 48.50p 52.50p 25907
16/06/2004 52.50p 52.50p 52.50p 52.50p 0
15/06/2004 52.50p 52.50p 52.50p 52.50p 0
14/06/2004 52.50p 52.50p 52.50p 52.50p 0
11/06/2004 52.50p 52.50p 52.50p 52.50p 0
10/06/2004 52.50p 52.50p 52.50p 52.50p 2000
09/06/2004 52.50p 52.50p 52.50p 52.50p 0
08/06/2004 52.50p 52.50p 52.50p 52.50p 0
07/06/2004 52.50p 52.50p 52.50p 52.50p 0
04/06/2004 52.50p 52.50p 52.50p 52.50p 0
03/06/2004 52.50p 52.50p 52.50p 52.50p 0
02/06/2004 52.50p 52.50p 52.50p 52.50p 0
01/06/2004 52.50p 52.50p 52.50p 52.50p 1000
28/05/2004 52.50p 52.50p 52.50p 52.50p 0
27/05/2004 52.50p 52.50p 52.50p 52.50p 0
26/05/2004 52.50p 52.50p 52.50p 52.50p 0
25/05/2004 52.50p 53.50p 52.50p 52.50p 0
24/05/2004 52.50p 52.50p 52.50p 52.50p 0
21/05/2004 52.50p 52.50p 52.50p 52.50p 6522
20/05/2004 53.00p 53.50p 52.50p 52.50p 10000
19/05/2004 53.50p 53.50p 53.50p 53.50p 0
18/05/2004 53.50p 53.50p 53.50p 53.50p 0
17/05/2004 53.50p 53.50p 53.50p 53.50p 8294
14/05/2004 53.50p 53.50p 53.50p 53.50p 10000
13/05/2004 53.50p 53.50p 53.50p 53.50p 0
12/05/2004 53.50p 53.50p 53.50p 53.50p 9000
11/05/2004 53.50p 53.50p 53.50p 53.50p 0
10/05/2004 53.50p 53.50p 53.50p 53.50p 4000
07/05/2004 53.50p 53.50p 53.50p 53.50p 0

*Close Price adjusted for both dividends and splits