Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/05/2004 53.50p 53.50p 53.50p 53.50p 4750
05/05/2004 53.50p 53.50p 53.50p 53.50p 0
04/05/2004 53.50p 53.50p 53.50p 53.50p 0
30/04/2004 53.50p 53.50p 53.50p 53.50p 10777
29/04/2004 53.50p 53.50p 53.50p 53.50p 0
28/04/2004 53.50p 53.50p 53.50p 53.50p 0
27/04/2004 53.50p 53.50p 53.50p 53.50p 0
26/04/2004 53.50p 53.50p 53.50p 53.50p 0
23/04/2004 53.50p 53.50p 53.50p 53.50p 0
22/04/2004 53.50p 53.50p 53.50p 53.50p 0
21/04/2004 53.50p 53.50p 53.50p 53.50p 0
20/04/2004 53.50p 53.50p 53.50p 53.50p 0
19/04/2004 53.50p 53.50p 53.50p 53.50p 0
16/04/2004 53.00p 53.50p 52.50p 53.50p 15000
15/04/2004 52.00p 52.50p 50.50p 52.50p 10000
14/04/2004 51.50p 51.50p 51.50p 51.50p 51000
13/04/2004 51.50p 52.00p 51.50p 51.50p 0
08/04/2004 52.00p 52.50p 52.00p 52.00p 6666
07/04/2004 52.50p 52.50p 52.50p 52.50p 0
06/04/2004 52.50p 52.50p 52.50p 52.50p 0
05/04/2004 52.50p 52.50p 52.50p 52.50p 10000
02/04/2004 52.50p 52.50p 52.50p 52.50p 8363
01/04/2004 52.50p 52.50p 52.50p 52.50p 5000
31/03/2004 52.50p 52.50p 52.50p 52.50p 2778
30/03/2004 52.50p 52.50p 52.50p 52.50p 0
29/03/2004 52.50p 54.50p 52.50p 52.50p 11957
26/03/2004 53.00p 55.50p 53.00p 53.00p 8030
25/03/2004 53.50p 55.50p 53.50p 53.50p 0
24/03/2004 53.50p 53.50p 53.50p 53.50p 1801
23/03/2004 54.00p 55.50p 53.50p 53.50p 30593
22/03/2004 55.50p 55.50p 55.50p 55.50p 2000
19/03/2004 55.50p 55.50p 55.50p 55.50p 0
18/03/2004 55.50p 55.50p 55.50p 55.50p 0
17/03/2004 55.50p 55.50p 55.50p 55.50p 6000
16/03/2004 55.50p 55.50p 55.50p 55.50p 0
15/03/2004 55.50p 55.50p 55.50p 55.50p 23333
12/03/2004 55.50p 55.50p 55.50p 55.50p 0
11/03/2004 55.50p 55.50p 55.50p 55.50p 1000
10/03/2004 55.50p 55.50p 55.50p 55.50p 0
09/03/2004 55.50p 55.50p 55.50p 55.50p 0
08/03/2004 55.50p 55.50p 55.50p 55.50p 6000
05/03/2004 54.50p 55.50p 54.50p 55.50p 70000
04/03/2004 54.00p 54.00p 54.00p 54.00p 21588
03/03/2004 54.00p 54.00p 54.00p 54.00p 0
02/03/2004 54.00p 54.00p 54.00p 54.00p 0
01/03/2004 54.00p 54.00p 54.00p 54.00p 10666
27/02/2004 54.00p 54.00p 54.00p 54.00p 3000
26/02/2004 54.00p 54.00p 54.00p 54.00p 0
25/02/2004 54.00p 54.00p 54.00p 54.00p 20253
24/02/2004 54.00p 54.00p 54.00p 54.00p 7355
23/02/2004 54.50p 54.50p 54.50p 54.50p 7610
20/02/2004 55.00p 55.00p 55.00p 55.00p 0
19/02/2004 55.00p 55.00p 55.00p 55.00p 0
18/02/2004 55.00p 55.00p 55.00p 55.00p 0
17/02/2004 55.00p 55.00p 55.00p 55.00p 0
16/02/2004 55.00p 55.00p 55.00p 55.00p 24695
13/02/2004 54.50p 54.50p 54.50p 54.50p 9500
12/02/2004 55.00p 55.00p 55.00p 55.00p 0
11/02/2004 55.00p 55.00p 55.00p 55.00p 30000
10/02/2004 55.50p 55.50p 55.50p 55.50p 0
09/02/2004 55.50p 55.50p 55.50p 55.50p 0
06/02/2004 55.50p 55.50p 55.50p 55.50p 0
05/02/2004 55.50p 55.50p 55.50p 55.50p 0
04/02/2004 55.50p 55.50p 55.50p 55.50p 11000
03/02/2004 56.00p 56.00p 56.00p 56.00p 205263
02/02/2004 57.00p 57.00p 56.50p 56.50p 41156
30/01/2004 57.50p 57.50p 57.50p 57.50p 21110
29/01/2004 57.50p 57.50p 57.50p 57.50p 20600
28/01/2004 57.50p 57.50p 57.50p 57.50p 11650
27/01/2004 57.50p 57.50p 57.50p 57.50p 81941
26/01/2004 57.50p 57.50p 57.50p 57.50p 0
23/01/2004 57.50p 57.50p 57.50p 57.50p 41466
22/01/2004 57.50p 57.50p 57.50p 57.50p 0
21/01/2004 58.00p 58.00p 57.50p 57.50p 1000
20/01/2004 58.50p 58.50p 58.50p 58.50p 50000
19/01/2004 58.50p 58.50p 58.50p 58.50p 1500
16/01/2004 58.50p 58.50p 58.50p 58.50p 24941
15/01/2004 58.50p 58.50p 58.50p 58.50p 10000
14/01/2004 58.50p 58.50p 58.50p 58.50p 0
13/01/2004 58.50p 58.50p 58.50p 58.50p 0
12/01/2004 58.50p 58.50p 58.50p 58.50p 10200
09/01/2004 58.50p 58.50p 58.50p 58.50p 11950
08/01/2004 58.50p 58.50p 58.50p 58.50p 0
07/01/2004 58.50p 58.50p 58.50p 58.50p 0
06/01/2004 58.50p 58.50p 58.50p 58.50p 18000
05/01/2004 58.50p 58.50p 58.50p 58.50p 0
02/01/2004 58.50p 58.50p 58.50p 58.50p 90236
31/12/2003 58.50p 58.50p 58.50p 58.50p 8000
30/12/2003 58.50p 58.50p 58.50p 58.50p 0
29/12/2003 58.50p 58.50p 58.50p 58.50p 0
24/12/2003 58.50p 58.50p 58.50p 58.50p 0
23/12/2003 58.50p 58.50p 58.00p 58.50p 95000
22/12/2003 58.00p 58.00p 58.00p 58.00p 0
19/12/2003 57.00p 57.00p 57.00p 57.00p 1850
18/12/2003 57.00p 57.00p 57.00p 57.00p 0
17/12/2003 57.00p 57.00p 57.00p 57.00p 25000
16/12/2003 57.00p 57.00p 57.00p 57.00p 15000
15/12/2003 57.00p 57.00p 57.00p 57.00p 0
12/12/2003 56.50p 56.50p 56.50p 56.50p 11750
11/12/2003 56.50p 56.50p 56.50p 56.50p 15000
10/12/2003 55.00p 56.50p 55.00p 56.50p 30117
09/12/2003 51.50p 54.50p 51.50p 54.50p 76383
08/12/2003 50.50p 50.50p 50.50p 50.50p 0
05/12/2003 50.50p 50.50p 50.50p 50.50p 0
04/12/2003 50.50p 50.50p 50.50p 50.50p 0
03/12/2003 51.00p 51.00p 50.50p 50.50p 10000
02/12/2003 50.25p 50.25p 50.25p 50.25p 0
01/12/2003 49.00p 50.25p 49.00p 50.25p 80800
28/11/2003 51.00p 51.00p 51.00p 51.00p 0
27/11/2003 51.00p 51.00p 51.00p 51.00p 0
26/11/2003 51.00p 51.00p 51.00p 51.00p 600
25/11/2003 51.00p 51.00p 51.00p 51.00p 3337
24/11/2003 51.00p 51.00p 51.00p 51.00p 6008
21/11/2003 50.50p 50.50p 50.50p 50.50p 0
20/11/2003 50.50p 50.50p 50.50p 50.50p 746
19/11/2003 50.50p 50.50p 50.50p 50.50p 0
18/11/2003 50.50p 50.50p 50.50p 50.50p 0
17/11/2003 50.50p 50.50p 50.50p 50.50p 7600
14/11/2003 51.00p 51.00p 51.00p 51.00p 17199
13/11/2003 51.00p 51.00p 51.00p 51.00p 5610
12/11/2003 50.50p 50.50p 50.50p 50.50p 5338
11/11/2003 50.50p 50.50p 50.50p 50.50p 30000
10/11/2003 50.00p 50.50p 50.00p 50.50p 10000
07/11/2003 49.00p 49.50p 49.00p 49.50p 42000
06/11/2003 48.50p 48.50p 48.50p 48.50p 0
05/11/2003 48.50p 48.50p 48.50p 48.50p 0
04/11/2003 48.50p 48.50p 48.50p 48.50p 5000
03/11/2003 48.50p 48.50p 48.50p 48.50p 3000
31/10/2003 48.50p 48.50p 48.50p 48.50p 8000
30/10/2003 48.50p 48.50p 48.50p 48.50p 0
29/10/2003 48.50p 48.50p 48.50p 48.50p 0
28/10/2003 48.50p 48.50p 48.50p 48.50p 0
27/10/2003 48.50p 48.50p 48.50p 48.50p 0
24/10/2003 48.50p 48.50p 48.50p 48.50p 11438
23/10/2003 48.00p 48.00p 48.00p 48.00p 0
22/10/2003 48.00p 48.00p 48.00p 48.00p 0
21/10/2003 48.00p 48.00p 48.00p 48.00p 13947
20/10/2003 48.00p 48.00p 48.00p 48.00p 0
17/10/2003 48.00p 48.00p 48.00p 48.00p 22927
16/10/2003 48.00p 48.00p 48.00p 48.00p 40000
15/10/2003 47.50p 47.50p 47.50p 47.50p 49000
14/10/2003 47.50p 47.50p 47.50p 47.50p 5931
13/10/2003 47.50p 47.50p 47.50p 47.50p 4000
10/10/2003 47.50p 47.50p 47.50p 47.50p 0
09/10/2003 48.00p 48.00p 48.00p 48.00p 0
08/10/2003 48.00p 48.00p 48.00p 48.00p 1793
07/10/2003 48.00p 48.00p 48.00p 48.00p 7459
06/10/2003 47.50p 47.50p 47.50p 47.50p 10000
03/10/2003 47.00p 47.00p 47.00p 47.00p 10000
02/10/2003 47.00p 47.00p 47.00p 47.00p 3000
01/10/2003 47.00p 47.00p 47.00p 47.00p 0
30/09/2003 46.50p 46.50p 46.50p 46.50p 0
29/09/2003 46.50p 46.50p 46.50p 46.50p 5000
26/09/2003 46.50p 46.50p 46.50p 46.50p 3000
25/09/2003 46.50p 46.50p 46.50p 46.50p 3000
24/09/2003 46.50p 46.50p 46.50p 46.50p 2779
23/09/2003 46.50p 46.50p 46.50p 46.50p 5204
22/09/2003 47.50p 47.50p 46.50p 46.50p 1250
19/09/2003 48.50p 48.50p 48.00p 48.00p 0
18/09/2003 48.00p 48.00p 48.00p 48.00p 0
17/09/2003 48.00p 48.00p 48.00p 48.00p 5000
16/09/2003 48.50p 48.50p 48.50p 48.50p 0
15/09/2003 48.50p 48.50p 48.50p 48.50p 112
12/09/2003 48.50p 48.50p 48.50p 48.50p 0
11/09/2003 48.50p 48.50p 48.50p 48.50p 2200
10/09/2003 48.50p 48.50p 48.50p 48.50p 5000
09/09/2003 48.50p 48.50p 48.50p 48.50p 0
08/09/2003 48.50p 48.50p 48.50p 48.50p 7000
05/09/2003 48.50p 48.50p 48.50p 48.50p 0
04/09/2003 48.50p 48.50p 48.50p 48.50p 0
03/09/2003 48.50p 48.50p 48.50p 48.50p 5000
02/09/2003 50.00p 50.00p 48.50p 48.50p 27000
01/09/2003 50.50p 50.50p 50.50p 50.50p 0
29/08/2003 50.50p 50.50p 50.50p 50.50p 6500
28/08/2003 50.50p 50.50p 50.50p 50.50p 0
27/08/2003 50.50p 50.50p 50.50p 50.50p 4000
26/08/2003 50.50p 50.50p 50.50p 50.50p 3000
22/08/2003 50.50p 50.50p 50.50p 50.50p 0
21/08/2003 50.50p 50.50p 50.50p 50.50p 0
20/08/2003 50.50p 50.50p 50.50p 50.50p 630
19/08/2003 50.50p 50.50p 50.50p 50.50p 356
18/08/2003 50.50p 50.50p 50.50p 50.50p 0
15/08/2003 50.50p 50.50p 50.50p 50.50p 0
14/08/2003 50.50p 50.50p 50.50p 50.50p 0
13/08/2003 50.50p 50.50p 50.50p 50.50p 10645
12/08/2003 50.50p 50.50p 50.50p 50.50p 0
11/08/2003 50.50p 50.50p 50.50p 50.50p 0
08/08/2003 50.50p 50.50p 50.50p 50.50p 10000
07/08/2003 50.50p 50.50p 50.50p 50.50p 0
06/08/2003 50.50p 50.50p 50.50p 50.50p 0
05/08/2003 50.50p 50.50p 50.50p 50.50p 2500
04/08/2003 50.50p 50.50p 50.50p 50.50p 0
01/08/2003 50.50p 50.50p 50.50p 50.50p 2500
31/07/2003 50.50p 50.50p 50.50p 50.50p 9000
30/07/2003 50.50p 50.50p 50.50p 50.50p 15000
29/07/2003 50.50p 50.50p 50.50p 50.50p 0
28/07/2003 50.50p 50.50p 50.50p 50.50p 0
25/07/2003 50.50p 50.50p 50.50p 50.50p 0
24/07/2003 50.50p 50.50p 50.50p 50.50p 1500
23/07/2003 50.50p 50.50p 50.50p 50.50p 0

*Close Price adjusted for both dividends and splits