Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/08/2018 54.50p 54.50p 54.50p 54.50p 0
31/07/2018 54.50p 54.50p 54.50p 54.50p 0
30/07/2018 54.50p 54.50p 54.50p 54.50p 0
27/07/2018 54.50p 54.50p 53.00p 54.50p 3110
26/07/2018 54.50p 55.00p 54.50p 54.50p 9981
25/07/2018 54.50p 55.25p 54.50p 54.50p 1000
24/07/2018 54.50p 54.50p 54.50p 54.50p 0
23/07/2018 54.50p 54.50p 54.50p 54.50p 0
20/07/2018 54.50p 54.50p 54.50p 54.50p 0
19/07/2018 55.50p 55.50p 53.00p 54.50p 1000
18/07/2018 55.50p 55.50p 53.55p 55.50p 500
17/07/2018 55.50p 55.50p 55.50p 55.50p 0
16/07/2018 55.50p 55.50p 55.50p 55.50p 0
13/07/2018 55.50p 55.50p 55.50p 55.50p 0
12/07/2018 55.50p 55.50p 55.50p 55.50p 0
11/07/2018 55.50p 55.50p 55.50p 55.50p 0
10/07/2018 55.50p 55.50p 55.50p 55.50p 0
09/07/2018 55.50p 55.50p 55.50p 55.50p 0
06/07/2018 55.50p 56.40p 55.50p 55.50p 354
05/07/2018 55.50p 55.50p 55.50p 55.50p 0
04/07/2018 55.50p 55.50p 55.50p 55.50p 0
03/07/2018 55.50p 55.50p 53.50p 55.50p 3000
02/07/2018 55.50p 55.50p 55.50p 55.50p 0
29/06/2018 55.50p 55.50p 55.50p 55.50p 0
28/06/2018 55.50p 55.50p 55.50p 55.50p 0
27/06/2018 55.50p 55.50p 55.50p 55.50p 0
26/06/2018 55.50p 55.50p 55.50p 55.50p 0
25/06/2018 55.50p 55.50p 55.50p 55.50p 0
22/06/2018 55.50p 55.50p 55.50p 55.50p 0
21/06/2018 55.50p 55.50p 55.50p 55.50p 0
20/06/2018 55.50p 55.50p 55.50p 55.50p 0
19/06/2018 55.50p 55.50p 53.35p 55.50p 947
18/06/2018 56.00p 56.00p 55.50p 55.50p 0
15/06/2018 56.50p 57.00p 55.00p 56.00p 17000
14/06/2018 56.50p 56.50p 55.00p 56.50p 3000
13/06/2018 56.50p 56.50p 56.50p 56.50p 0
12/06/2018 56.50p 56.50p 56.50p 56.50p 0
11/06/2018 56.50p 56.50p 56.50p 56.50p 0
08/06/2018 57.50p 57.50p 55.00p 56.50p 5250
07/06/2018 57.50p 57.50p 57.50p 57.50p 0
06/06/2018 57.50p 57.50p 57.50p 57.50p 0
05/06/2018 57.50p 58.00p 57.50p 57.50p 100
04/06/2018 57.50p 57.50p 57.50p 57.50p 0
01/06/2018 57.50p 57.50p 57.50p 57.50p 0
31/05/2018 57.50p 57.50p 57.50p 57.50p 0
30/05/2018 57.50p 57.50p 57.50p 57.50p 0
29/05/2018 57.50p 57.50p 57.50p 57.50p 0
25/05/2018 57.50p 57.50p 57.50p 57.50p 0
24/05/2018 57.50p 57.50p 57.50p 57.50p 0
23/05/2018 57.50p 58.00p 57.50p 57.50p 10000
22/05/2018 57.50p 57.50p 57.50p 57.50p 0
21/05/2018 57.50p 57.50p 57.50p 57.50p 0
18/05/2018 57.50p 57.50p 57.50p 57.50p 0
17/05/2018 57.50p 57.50p 57.50p 57.50p 0
16/05/2018 57.50p 57.50p 55.00p 57.50p 2459
15/05/2018 57.50p 57.50p 57.50p 57.50p 0
14/05/2018 57.50p 57.50p 57.50p 57.50p 0
11/05/2018 57.50p 57.50p 57.50p 57.50p 0
10/05/2018 57.50p 57.50p 57.50p 57.50p 0
09/05/2018 57.50p 57.50p 57.50p 57.50p 0
08/05/2018 57.50p 57.50p 57.50p 57.50p 0
04/05/2018 57.50p 57.50p 57.50p 57.50p 0
03/05/2018 57.50p 57.50p 57.50p 57.50p 0
02/05/2018 57.50p 57.50p 57.50p 57.50p 0
01/05/2018 57.50p 57.50p 57.50p 57.50p 0
30/04/2018 57.50p 57.50p 57.50p 57.50p 0
27/04/2018 57.50p 57.50p 57.50p 57.50p 0
26/04/2018 57.50p 57.50p 57.50p 57.50p 0
25/04/2018 57.50p 57.50p 57.50p 57.50p 0
24/04/2018 57.50p 57.50p 57.50p 57.50p 0
23/04/2018 57.50p 57.50p 57.50p 57.50p 0
20/04/2018 57.50p 57.50p 57.50p 57.50p 0
19/04/2018 57.50p 57.50p 56.50p 57.50p 7000
18/04/2018 57.50p 57.50p 57.50p 57.50p 0
17/04/2018 57.50p 57.50p 56.50p 57.50p 1577
16/04/2018 57.50p 57.50p 57.50p 57.50p 0
13/04/2018 57.50p 57.50p 57.50p 57.50p 0
12/04/2018 57.50p 58.00p 57.50p 57.50p 6000
11/04/2018 57.50p 57.50p 57.50p 57.50p 0
10/04/2018 57.50p 59.00p 57.50p 57.50p 5700
09/04/2018 57.50p 57.50p 57.50p 57.50p 0
06/04/2018 57.50p 57.50p 55.05p 57.50p 3000
05/04/2018 57.50p 57.50p 57.50p 57.50p 0
04/04/2018 57.50p 57.50p 57.50p 57.50p 0
03/04/2018 57.50p 57.50p 57.50p 57.50p 0
29/03/2018 57.50p 60.00p 57.50p 57.50p 563
28/03/2018 57.50p 57.50p 57.50p 57.50p 0
27/03/2018 57.50p 57.50p 57.50p 57.50p 0
26/03/2018 57.50p 57.50p 57.50p 57.50p 0
23/03/2018 57.50p 59.99p 55.05p 57.50p 859
22/03/2018 57.50p 57.50p 57.50p 57.50p 0
21/03/2018 57.50p 57.50p 57.50p 57.50p 0
20/03/2018 57.50p 59.79p 57.50p 57.50p 10000
19/03/2018 58.00p 58.00p 56.04p 58.00p 10000
16/03/2018 58.00p 58.00p 56.44p 58.00p 6100
15/03/2018 57.50p 60.00p 57.50p 58.00p 8300
14/03/2018 57.50p 57.50p 55.55p 57.50p 1312
13/03/2018 57.50p 57.50p 56.00p 57.50p 3929
12/03/2018 57.50p 57.50p 57.50p 57.50p 0
09/03/2018 57.50p 57.50p 57.50p 57.50p 0
08/03/2018 57.50p 57.50p 57.50p 57.50p 0
07/03/2018 57.50p 57.50p 57.50p 57.50p 0
06/03/2018 57.50p 57.50p 57.50p 57.50p 0
05/03/2018 57.50p 57.50p 57.50p 57.50p 0
02/03/2018 57.50p 57.50p 57.50p 57.50p 0
01/03/2018 57.50p 57.50p 57.50p 57.50p 0
28/02/2018 57.50p 57.50p 57.50p 57.50p 0
27/02/2018 57.50p 57.50p 57.50p 57.50p 0
26/02/2018 57.50p 57.50p 57.50p 57.50p 0
23/02/2018 57.50p 57.50p 57.50p 57.50p 0
22/02/2018 57.50p 59.75p 57.50p 57.50p 10000
21/02/2018 57.50p 57.50p 56.00p 57.50p 799
20/02/2018 57.50p 57.50p 57.50p 57.50p 0
19/02/2018 57.50p 57.50p 57.50p 57.50p 0
16/02/2018 57.50p 57.50p 57.50p 57.50p 0
15/02/2018 57.50p 57.50p 57.50p 57.50p 0
14/02/2018 57.50p 57.50p 57.50p 57.50p 0
13/02/2018 57.50p 57.50p 56.00p 57.50p 2064
12/02/2018 57.50p 59.50p 57.50p 57.50p 1
09/02/2018 57.50p 57.50p 57.50p 57.50p 0
08/02/2018 57.50p 57.50p 57.50p 57.50p 0
07/02/2018 57.50p 57.50p 57.50p 57.50p 0
06/02/2018 57.50p 58.50p 57.50p 57.50p 0
05/02/2018 58.50p 58.50p 58.50p 58.50p 0
02/02/2018 58.50p 58.50p 58.50p 58.50p 0
01/02/2018 58.50p 58.50p 58.50p 58.50p 0
31/01/2018 58.50p 58.50p 58.50p 58.50p 0
30/01/2018 58.50p 58.50p 57.13p 58.50p 3150
29/01/2018 58.50p 58.50p 57.13p 58.50p 5000
26/01/2018 58.50p 58.50p 58.50p 58.50p 0
25/01/2018 58.50p 58.50p 58.50p 58.50p 0
24/01/2018 58.50p 58.50p 58.50p 58.50p 0
23/01/2018 58.50p 58.50p 58.50p 58.50p 0
22/01/2018 58.50p 59.85p 58.50p 58.50p 3331
19/01/2018 58.50p 58.50p 57.00p 58.50p 15500
18/01/2018 58.50p 58.50p 57.10p 58.50p 114
17/01/2018 58.50p 58.50p 57.13p 58.50p 7616
16/01/2018 58.50p 58.50p 57.13p 58.50p 3000
15/01/2018 58.50p 58.50p 58.50p 58.50p 0
12/01/2018 58.50p 58.50p 58.50p 58.50p 40000
11/01/2018 57.50p 60.00p 57.13p 58.50p 31350
10/01/2018 57.00p 59.00p 57.00p 57.50p 1267
09/01/2018 57.00p 57.00p 57.00p 57.00p 0
08/01/2018 57.00p 57.00p 55.45p 57.00p 2085
05/01/2018 57.00p 57.00p 55.50p 57.00p 11000
04/01/2018 57.00p 57.00p 55.40p 57.00p 245
03/01/2018 57.00p 57.00p 57.00p 57.00p 0
02/01/2018 57.00p 59.00p 55.45p 57.00p 359
29/12/2017 57.00p 57.00p 55.45p 57.00p 10000
28/12/2017 57.00p 57.00p 57.00p 57.00p 0
27/12/2017 57.00p 57.00p 55.40p 57.00p 12700
22/12/2017 57.00p 57.00p 57.00p 57.00p 0
21/12/2017 57.00p 57.00p 57.00p 57.00p 0
20/12/2017 55.50p 57.00p 55.50p 57.00p 17860
19/12/2017 55.50p 55.50p 55.50p 55.50p 0
18/12/2017 55.50p 55.75p 55.00p 55.50p 10028
15/12/2017 57.00p 57.00p 53.49p 55.50p 15110
14/12/2017 57.50p 57.50p 57.00p 57.00p 0
13/12/2017 57.50p 57.50p 57.50p 57.50p 0
12/12/2017 57.50p 57.50p 57.50p 57.50p 0
11/12/2017 57.50p 57.50p 57.50p 57.50p 0
08/12/2017 58.00p 58.00p 57.50p 57.50p 0
07/12/2017 58.00p 58.00p 58.00p 58.00p 0
06/12/2017 57.50p 58.00p 57.50p 58.00p 0
05/12/2017 58.00p 58.00p 56.00p 58.00p 14000
04/12/2017 58.50p 58.50p 58.50p 58.50p 0
01/12/2017 59.00p 59.00p 57.00p 58.50p 6434
30/11/2017 60.50p 60.50p 58.00p 59.00p 13383
29/11/2017 60.50p 60.50p 60.00p 60.50p 39
28/11/2017 60.50p 60.50p 60.50p 60.50p 0
27/11/2017 60.50p 60.50p 57.00p 60.50p 10000
24/11/2017 60.50p 61.75p 60.50p 60.50p 1
23/11/2017 60.50p 60.50p 60.50p 60.50p 0
22/11/2017 60.50p 60.50p 58.00p 60.50p 7500
21/11/2017 60.50p 60.50p 60.50p 60.50p 0
20/11/2017 60.50p 61.75p 59.50p 60.50p 2159
17/11/2017 60.50p 60.50p 58.80p 60.50p 16250
16/11/2017 60.50p 60.50p 60.50p 60.50p 0
15/11/2017 60.50p 60.50p 60.50p 60.50p 0
14/11/2017 60.50p 60.50p 60.50p 60.50p 0
13/11/2017 60.50p 60.50p 59.27p 60.50p 5000
10/11/2017 60.50p 60.50p 60.50p 60.50p 0
09/11/2017 60.50p 60.50p 60.50p 60.50p 0
08/11/2017 60.50p 60.50p 60.50p 60.50p 0
07/11/2017 60.50p 60.50p 60.50p 60.50p 0
06/11/2017 60.50p 60.50p 60.27p 60.50p 10000
03/11/2017 60.50p 60.50p 60.50p 60.50p 0
02/11/2017 60.50p 60.50p 60.50p 60.50p 0
01/11/2017 60.50p 60.50p 60.50p 60.50p 0
31/10/2017 60.50p 60.50p 60.50p 60.50p 0
30/10/2017 60.50p 60.50p 60.50p 60.50p 0
27/10/2017 60.50p 62.00p 60.50p 60.50p 38
26/10/2017 61.00p 61.00p 60.50p 60.50p 0
25/10/2017 61.00p 61.00p 61.00p 61.00p 0
24/10/2017 61.00p 61.00p 61.00p 61.00p 0
23/10/2017 59.50p 63.50p 59.50p 61.00p 6302
20/10/2017 59.50p 61.00p 59.50p 59.50p 963
19/10/2017 59.50p 61.00p 59.50p 59.50p 636
18/10/2017 59.50p 59.50p 59.50p 59.50p 0
17/10/2017 59.50p 59.50p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits