Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/07/2003 50.50p 50.50p 50.50p 50.50p 0
21/07/2003 50.50p 50.50p 50.50p 50.50p 0
18/07/2003 50.50p 50.50p 50.50p 50.50p 0
17/07/2003 50.50p 50.50p 50.50p 50.50p 0
16/07/2003 50.50p 50.50p 50.50p 50.50p 20000
15/07/2003 50.50p 50.50p 50.50p 50.50p 0
14/07/2003 50.50p 50.50p 50.50p 50.50p 0
11/07/2003 50.50p 50.50p 50.50p 50.50p 0
10/07/2003 50.50p 50.50p 50.50p 50.50p 0
09/07/2003 50.50p 50.50p 50.50p 50.50p 0
08/07/2003 50.50p 50.50p 50.50p 50.50p 1000
07/07/2003 50.50p 50.50p 50.50p 50.50p 5000
04/07/2003 50.50p 50.50p 50.50p 50.50p 10666
03/07/2003 50.50p 50.50p 50.50p 50.50p 3000
02/07/2003 50.50p 50.50p 50.50p 50.50p 0
01/07/2003 50.00p 50.00p 50.00p 50.00p 51500
30/06/2003 50.00p 50.00p 50.00p 50.00p 20000
27/06/2003 50.00p 50.00p 50.00p 50.00p 0
26/06/2003 50.00p 50.00p 50.00p 50.00p 0
25/06/2003 50.00p 50.00p 50.00p 50.00p 0
24/06/2003 50.00p 50.00p 50.00p 50.00p 14666
23/06/2003 50.00p 50.00p 50.00p 50.00p 99047
20/06/2003 50.00p 50.00p 50.00p 50.00p 0
19/06/2003 50.00p 50.00p 50.00p 50.00p 250
18/06/2003 50.00p 50.00p 50.00p 50.00p 0
17/06/2003 50.00p 50.00p 50.00p 50.00p 0
16/06/2003 48.50p 50.00p 48.50p 50.00p 45490
13/06/2003 46.50p 46.50p 46.50p 46.50p 0
12/06/2003 46.50p 46.50p 46.50p 46.50p 0
11/06/2003 46.50p 46.50p 46.50p 46.50p 0
10/06/2003 46.50p 46.50p 46.50p 46.50p 2000
09/06/2003 46.50p 46.50p 46.50p 46.50p 0
06/06/2003 46.50p 46.50p 46.50p 46.50p 0
05/06/2003 46.50p 46.50p 46.50p 46.50p 0
04/06/2003 46.50p 46.50p 46.50p 46.50p 0
03/06/2003 46.50p 46.50p 46.50p 46.50p 0
02/06/2003 46.50p 46.50p 46.50p 46.50p 0
30/05/2003 46.50p 46.50p 46.50p 46.50p 0
29/05/2003 46.50p 46.50p 46.50p 46.50p 4250
28/05/2003 45.50p 45.50p 45.50p 45.50p 0
27/05/2003 45.50p 45.50p 45.50p 45.50p 0
23/05/2003 45.50p 45.50p 45.50p 45.50p 0
22/05/2003 45.50p 45.50p 45.50p 45.50p 0
21/05/2003 45.50p 45.50p 45.50p 45.50p 0
20/05/2003 45.50p 45.50p 45.50p 45.50p 0
19/05/2003 45.50p 45.50p 45.50p 45.50p 2500
16/05/2003 45.50p 45.50p 45.50p 45.50p 0
15/05/2003 46.00p 46.00p 46.00p 46.00p 0
14/05/2003 45.50p 45.50p 45.50p 45.50p 0
13/05/2003 45.50p 45.50p 45.50p 45.50p 0
12/05/2003 45.50p 45.50p 45.50p 45.50p 0
09/05/2003 45.50p 45.50p 45.50p 45.50p 0
08/05/2003 45.50p 45.50p 45.50p 45.50p 35000
07/05/2003 45.50p 45.50p 45.50p 45.50p 3000
06/05/2003 45.50p 45.50p 45.50p 45.50p 0
02/05/2003 45.50p 45.50p 45.50p 45.50p 0
01/05/2003 45.50p 45.50p 45.50p 45.50p 8888
30/04/2003 45.50p 45.50p 45.50p 45.50p 0
29/04/2003 45.50p 45.50p 45.50p 45.50p 25018
28/04/2003 45.50p 45.50p 45.50p 45.50p 14000
25/04/2003 45.50p 45.50p 45.50p 45.50p 0
24/04/2003 45.50p 45.50p 45.50p 45.50p 8000
23/04/2003 45.50p 45.50p 45.50p 45.50p 0
22/04/2003 45.50p 45.50p 45.50p 45.50p 0
17/04/2003 45.50p 45.50p 45.50p 45.50p 25000
16/04/2003 45.00p 45.00p 45.00p 45.00p 2500
15/04/2003 45.00p 45.00p 45.00p 45.00p 0
14/04/2003 45.00p 45.00p 45.00p 45.00p 0
11/04/2003 45.00p 45.00p 45.00p 45.00p 14893
10/04/2003 45.00p 45.00p 45.00p 45.00p 0
09/04/2003 45.00p 45.00p 45.00p 45.00p 0
08/04/2003 45.00p 45.00p 45.00p 45.00p 0
07/04/2003 45.00p 45.00p 45.00p 45.00p 0
04/04/2003 45.00p 45.00p 45.00p 45.00p 0
03/04/2003 45.00p 45.00p 45.00p 45.00p 0
02/04/2003 45.00p 45.00p 45.00p 45.00p 750
01/04/2003 45.00p 45.00p 45.00p 45.00p 53000
31/03/2003 45.50p 45.50p 45.50p 45.50p 3000
28/03/2003 45.50p 45.50p 45.50p 45.50p 13750
27/03/2003 45.50p 45.50p 45.50p 45.50p 10000
26/03/2003 45.50p 45.50p 45.50p 45.50p 0
25/03/2003 45.50p 45.50p 45.50p 45.50p 0
24/03/2003 45.50p 45.50p 45.50p 45.50p 500
21/03/2003 45.50p 45.50p 45.50p 45.50p 0
20/03/2003 45.50p 45.50p 45.50p 45.50p 0
19/03/2003 45.50p 45.50p 45.50p 45.50p 0
18/03/2003 45.50p 45.50p 45.50p 45.50p 7166
17/03/2003 45.50p 45.50p 45.50p 45.50p 66666
14/03/2003 45.50p 45.50p 45.50p 45.50p 0
13/03/2003 45.50p 45.50p 45.50p 45.50p 6000
12/03/2003 45.50p 45.50p 45.50p 45.50p 90000
11/03/2003 45.50p 45.50p 45.50p 45.50p 179733
10/03/2003 44.00p 45.50p 44.00p 45.50p 534500
07/03/2003 43.50p 43.50p 43.50p 43.50p 1800
06/03/2003 44.00p 44.00p 44.00p 44.00p 0
05/03/2003 44.00p 44.00p 44.00p 44.00p 0
04/03/2003 44.00p 44.00p 44.00p 44.00p 0
03/03/2003 44.00p 44.00p 44.00p 44.00p 0
28/02/2003 44.00p 44.00p 44.00p 44.00p 0
27/02/2003 44.00p 44.00p 44.00p 44.00p 0
26/02/2003 44.00p 44.00p 44.00p 44.00p 0
25/02/2003 44.00p 44.00p 44.00p 44.00p 0
24/02/2003 44.00p 44.00p 44.00p 44.00p 0
21/02/2003 44.00p 44.00p 44.00p 44.00p 0
20/02/2003 44.00p 44.00p 44.00p 44.00p 15000
19/02/2003 44.00p 44.00p 44.00p 44.00p 0
18/02/2003 44.00p 44.00p 44.00p 44.00p 0
17/02/2003 44.00p 44.00p 44.00p 44.00p 0
14/02/2003 44.00p 44.00p 44.00p 44.00p 0
13/02/2003 43.50p 43.50p 43.50p 43.50p 0
12/02/2003 43.50p 43.50p 43.50p 43.50p 0
11/02/2003 43.50p 43.50p 43.50p 43.50p 0
10/02/2003 43.50p 43.50p 43.50p 43.50p 2222
07/02/2003 43.50p 43.50p 43.50p 43.50p 500
06/02/2003 43.50p 43.50p 43.50p 43.50p 0
05/02/2003 43.50p 43.50p 43.50p 43.50p 0
04/02/2003 43.50p 43.50p 43.50p 43.50p 0
03/02/2003 43.50p 43.50p 43.50p 43.50p 0
31/01/2003 43.50p 43.50p 43.50p 43.50p 30000
30/01/2003 43.50p 43.50p 43.50p 43.50p 20000
29/01/2003 43.50p 43.50p 43.50p 43.50p 6000
28/01/2003 43.50p 43.50p 43.50p 43.50p 25000
27/01/2003 43.50p 43.50p 43.50p 43.50p 100000
24/01/2003 43.50p 43.50p 43.50p 43.50p 85000
23/01/2003 43.50p 43.50p 43.50p 43.50p 10000
22/01/2003 43.50p 43.50p 43.50p 43.50p 0
21/01/2003 43.50p 43.50p 43.50p 43.50p 49450
20/01/2003 43.50p 43.50p 43.50p 43.50p 0
17/01/2003 43.50p 43.50p 43.50p 43.50p 0
16/01/2003 43.50p 43.50p 43.50p 43.50p 0
15/01/2003 43.50p 43.50p 43.50p 43.50p 0
14/01/2003 43.50p 43.50p 43.50p 43.50p 0
13/01/2003 43.50p 43.50p 43.50p 43.50p 56548
10/01/2003 43.00p 43.00p 43.00p 43.00p 10000
09/01/2003 42.50p 42.50p 42.50p 42.50p 0
08/01/2003 42.50p 42.50p 42.50p 42.50p 0
07/01/2003 42.50p 42.50p 42.50p 42.50p 7500
06/01/2003 42.50p 42.50p 42.50p 42.50p 0
03/01/2003 42.50p 42.50p 42.50p 42.50p 0
02/01/2003 42.50p 42.50p 42.50p 42.50p 0
31/12/2002 42.50p 42.50p 42.50p 42.50p 0
30/12/2002 42.50p 42.50p 42.50p 42.50p 0
27/12/2002 42.50p 42.50p 42.50p 42.50p 0
24/12/2002 42.50p 42.50p 42.50p 42.50p 0
23/12/2002 42.50p 42.50p 42.50p 42.50p 0
20/12/2002 42.50p 42.50p 42.50p 42.50p 0
19/12/2002 42.00p 42.00p 42.00p 42.00p 40000
18/12/2002 42.00p 42.00p 42.00p 42.00p 0
17/12/2002 42.50p 42.50p 42.50p 42.50p 0
16/12/2002 42.50p 42.50p 42.50p 42.50p 0
13/12/2002 42.50p 42.50p 42.50p 42.50p 0
12/12/2002 42.50p 42.50p 42.50p 42.50p 0
11/12/2002 42.50p 42.50p 42.50p 42.50p 0
10/12/2002 42.50p 42.50p 42.50p 42.50p 0
09/12/2002 42.50p 42.50p 42.50p 42.50p 3750
06/12/2002 41.00p 41.00p 41.00p 41.00p 0
05/12/2002 40.00p 40.00p 40.00p 40.00p 10000
04/12/2002 40.00p 40.50p 40.00p 40.00p 1048
03/12/2002 40.00p 40.00p 40.00p 40.00p 0
02/12/2002 40.00p 40.00p 40.00p 40.00p 8500
29/11/2002 40.00p 40.00p 40.00p 40.00p 3000
28/11/2002 40.50p 40.50p 40.50p 40.50p 0
27/11/2002 40.50p 40.50p 40.50p 40.50p 0
26/11/2002 40.50p 40.50p 40.50p 40.50p 1000
25/11/2002 40.50p 40.50p 40.50p 40.50p 0
22/11/2002 40.50p 40.50p 40.50p 40.50p 0
21/11/2002 40.50p 40.50p 40.50p 40.50p 0
20/11/2002 40.50p 40.50p 40.50p 40.50p 0
19/11/2002 40.50p 40.50p 40.50p 40.50p 3200
18/11/2002 40.50p 40.50p 40.50p 40.50p 0
15/11/2002 40.50p 40.50p 40.50p 40.50p 1000
14/11/2002 40.50p 40.50p 40.50p 40.50p 0
13/11/2002 40.50p 40.50p 40.50p 40.50p 0
12/11/2002 40.50p 40.50p 40.50p 40.50p 0
11/11/2002 40.50p 40.50p 40.50p 40.50p 3000
08/11/2002 40.50p 40.50p 40.50p 40.50p 0
07/11/2002 40.50p 40.50p 40.50p 40.50p 0
06/11/2002 40.50p 40.50p 40.50p 40.50p 0
05/11/2002 40.50p 40.50p 40.50p 40.50p 0
04/11/2002 40.50p 40.50p 40.50p 40.50p 0
01/11/2002 40.50p 40.50p 40.50p 40.50p 0
31/10/2002 40.50p 40.50p 40.50p 40.50p 0
30/10/2002 40.50p 40.50p 40.50p 40.50p 0
29/10/2002 40.50p 40.50p 40.50p 40.50p 0
28/10/2002 41.00p 41.00p 41.00p 41.00p 0
25/10/2002 41.00p 41.00p 41.00p 41.00p 0
24/10/2002 41.00p 41.00p 41.00p 41.00p 0
23/10/2002 41.00p 41.00p 41.00p 41.00p 0
22/10/2002 41.00p 41.00p 41.00p 41.00p 0
21/10/2002 41.00p 41.00p 41.00p 41.00p 0
18/10/2002 41.00p 41.00p 41.00p 41.00p 69500
17/10/2002 41.00p 41.00p 41.00p 41.00p 0
16/10/2002 41.00p 41.00p 41.00p 41.00p 0
15/10/2002 41.00p 41.00p 41.00p 41.00p 0
14/10/2002 41.00p 41.00p 41.00p 41.00p 10656
11/10/2002 41.00p 41.00p 41.00p 41.00p 2500
10/10/2002 41.50p 41.50p 41.00p 41.00p 13000
09/10/2002 44.00p 44.00p 42.00p 42.00p 5000
08/10/2002 44.50p 44.50p 44.50p 44.50p 0
07/10/2002 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits