Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/10/2002 44.50p 44.50p 44.50p 44.50p 205009
03/10/2002 44.50p 44.50p 44.50p 44.50p 7692
02/10/2002 44.50p 44.50p 44.50p 44.50p 0
01/10/2002 44.50p 44.50p 44.50p 44.50p 88200
30/09/2002 44.00p 44.00p 44.00p 44.00p 25000
27/09/2002 43.00p 43.00p 43.00p 43.00p 25000
26/09/2002 43.00p 43.00p 43.00p 43.00p 0
25/09/2002 43.00p 43.00p 43.00p 43.00p 15000
24/09/2002 43.00p 43.00p 43.00p 43.00p 0
23/09/2002 42.50p 43.00p 42.50p 43.00p 28063
20/09/2002 43.00p 43.00p 43.00p 43.00p 0
19/09/2002 43.00p 43.00p 43.00p 43.00p 23400
18/09/2002 43.00p 43.00p 43.00p 43.00p 397
17/09/2002 43.00p 43.00p 43.00p 43.00p 7000
16/09/2002 43.00p 43.00p 43.00p 43.00p 0
13/09/2002 43.00p 43.00p 43.00p 43.00p 0
12/09/2002 43.00p 43.00p 43.00p 43.00p 0
11/09/2002 43.00p 43.00p 43.00p 43.00p 7396
10/09/2002 43.00p 43.00p 43.00p 43.00p 0
09/09/2002 43.50p 43.50p 43.00p 43.00p 10000
06/09/2002 43.00p 43.00p 43.00p 43.00p 0
05/09/2002 42.50p 42.50p 42.50p 42.50p 0
04/09/2002 42.00p 42.00p 42.00p 42.00p 3915
03/09/2002 42.50p 42.50p 42.50p 42.50p 0
02/09/2002 42.00p 42.50p 42.00p 42.50p 14740
30/08/2002 41.00p 41.00p 41.00p 41.00p 22700
29/08/2002 39.50p 41.00p 39.50p 41.00p 1500
28/08/2002 39.00p 39.00p 39.00p 39.00p 25000
27/08/2002 38.00p 38.50p 38.00p 38.50p 5000
23/08/2002 38.00p 38.00p 38.00p 38.00p 0
22/08/2002 38.00p 38.00p 38.00p 38.00p 5500
21/08/2002 38.50p 38.50p 38.50p 38.50p 1500
20/08/2002 38.50p 39.00p 38.50p 39.00p 6000
19/08/2002 38.00p 38.00p 37.50p 37.50p 6896
16/08/2002 39.50p 39.50p 38.50p 38.50p 0
15/08/2002 40.00p 40.00p 40.00p 40.00p 11900
14/08/2002 40.00p 40.00p 40.00p 40.00p 12300
13/08/2002 40.50p 40.50p 40.50p 40.50p 5000
12/08/2002 41.00p 41.00p 41.00p 41.00p 2500
09/08/2002 41.00p 41.00p 41.00p 41.00p 0
08/08/2002 41.50p 41.50p 41.00p 41.00p 7000
07/08/2002 41.00p 41.00p 41.00p 41.00p 2500
06/08/2002 38.50p 41.00p 38.50p 41.00p 30000
05/08/2002 38.00p 38.50p 38.00p 38.00p 65064
02/08/2002 32.50p 37.50p 32.50p 37.50p 62000
01/08/2002 31.50p 31.50p 31.50p 31.50p 43400
31/07/2002 33.00p 33.00p 31.00p 31.00p 73494
30/07/2002 34.00p 34.00p 34.00p 34.00p 0
29/07/2002 34.50p 34.50p 33.50p 34.00p 0
26/07/2002 35.00p 35.00p 35.00p 35.00p 0
25/07/2002 35.50p 35.50p 35.00p 35.50p 0
24/07/2002 35.50p 35.50p 35.00p 35.00p 2129
23/07/2002 36.00p 36.00p 36.00p 36.00p 14000
22/07/2002 36.00p 36.00p 36.00p 36.00p 15000
19/07/2002 36.50p 37.00p 36.50p 37.00p 0
18/07/2002 37.00p 37.00p 37.00p 37.00p 0
17/07/2002 37.00p 37.00p 37.00p 37.00p 0
16/07/2002 37.00p 37.00p 36.50p 37.00p 0
15/07/2002 37.50p 37.50p 37.50p 37.50p 35000
12/07/2002 37.00p 37.00p 37.00p 37.00p 0
11/07/2002 37.00p 37.00p 36.50p 37.00p 1333
10/07/2002 37.50p 37.50p 37.50p 37.50p 10500
09/07/2002 39.50p 39.50p 39.50p 39.50p 0
08/07/2002 40.50p 40.50p 40.00p 40.00p 5000
05/07/2002 41.50p 41.50p 41.00p 41.00p 5110
04/07/2002 42.00p 42.00p 42.00p 42.00p 14567
03/07/2002 42.00p 42.00p 42.00p 42.00p 0
02/07/2002 42.00p 42.00p 42.00p 42.00p 0
01/07/2002 42.50p 43.00p 42.50p 42.50p 7000
28/06/2002 43.00p 43.00p 42.50p 42.50p 0
27/06/2002 42.50p 42.50p 42.50p 42.50p 3000
26/06/2002 42.00p 42.50p 42.00p 42.50p 7000
25/06/2002 43.00p 43.50p 43.00p 43.50p 15000
24/06/2002 42.00p 42.50p 42.00p 42.50p 248
21/06/2002 41.50p 41.50p 41.50p 41.50p 0
20/06/2002 41.50p 41.50p 41.50p 41.50p 3000
19/06/2002 41.50p 41.50p 41.50p 41.50p 11000
18/06/2002 42.00p 42.00p 42.00p 42.00p 0
17/06/2002 42.00p 42.00p 42.00p 42.00p 0
14/06/2002 42.00p 42.00p 42.00p 42.00p 11000
13/06/2002 43.00p 43.00p 43.00p 43.00p 0
12/06/2002 43.00p 43.00p 43.00p 43.00p 2084
11/06/2002 43.50p 43.50p 43.50p 43.50p 0
10/06/2002 43.50p 43.50p 43.50p 43.50p 1000
07/06/2002 43.50p 43.50p 43.50p 43.50p 15000
06/06/2002 46.00p 46.00p 46.00p 46.00p 15734
05/06/2002 46.50p 46.50p 46.50p 46.50p 10000
04/06/2002 46.50p 46.50p 46.50p 46.50p 0
03/06/2002 46.50p 46.50p 46.50p 46.50p 0
31/05/2002 46.50p 46.50p 46.50p 46.50p 1200
30/05/2002 46.50p 46.50p 46.50p 46.50p 0
29/05/2002 46.50p 46.50p 46.50p 46.50p 15000
28/05/2002 46.50p 46.50p 46.50p 46.50p 0
27/05/2002 45.50p 45.50p 45.50p 45.50p 2000
24/05/2002 45.50p 45.50p 45.50p 45.50p 0
23/05/2002 45.50p 45.50p 45.50p 45.50p 5000
22/05/2002 45.50p 45.50p 45.50p 45.50p 6300
21/05/2002 46.00p 46.00p 46.00p 46.00p 0
20/05/2002 46.00p 46.00p 46.00p 46.00p 0
17/05/2002 46.00p 46.00p 46.00p 46.00p 0
16/05/2002 46.00p 46.00p 46.00p 46.00p 0
15/05/2002 46.00p 46.00p 46.00p 46.00p 0
14/05/2002 46.00p 46.00p 46.00p 46.00p 0
13/05/2002 46.00p 46.00p 46.00p 46.00p 10500
10/05/2002 46.00p 46.00p 46.00p 46.00p 0
09/05/2002 46.00p 46.00p 46.00p 46.00p 0
08/05/2002 46.00p 46.00p 46.00p 46.00p 11201
07/05/2002 46.00p 46.00p 46.00p 46.00p 2500
03/05/2002 46.50p 46.50p 46.50p 46.50p 2900
02/05/2002 46.00p 46.00p 46.00p 46.00p 7115
01/05/2002 46.00p 46.00p 46.00p 46.00p 0
30/04/2002 46.00p 46.00p 46.00p 46.00p 0
29/04/2002 46.00p 46.00p 46.00p 46.00p 0
26/04/2002 46.00p 46.00p 46.00p 46.00p 0
25/04/2002 46.00p 46.00p 46.00p 46.00p 0
24/04/2002 46.00p 46.00p 46.00p 46.00p 8959
23/04/2002 46.00p 46.00p 46.00p 46.00p 0
22/04/2002 46.00p 46.00p 46.00p 46.00p 0
19/04/2002 46.00p 46.00p 46.00p 46.00p 3800
18/04/2002 46.00p 46.00p 46.00p 46.00p 0
17/04/2002 46.00p 46.00p 46.00p 46.00p 7000
16/04/2002 44.50p 44.50p 44.50p 44.50p 0
15/04/2002 44.50p 44.50p 44.50p 44.50p 0
12/04/2002 44.50p 44.50p 44.50p 44.50p 5000
11/04/2002 45.50p 45.50p 45.50p 45.50p 0
10/04/2002 44.50p 44.50p 44.50p 44.50p 0
09/04/2002 45.00p 45.00p 45.00p 45.00p 0
08/04/2002 45.00p 45.00p 45.00p 45.00p 0
05/04/2002 45.50p 45.50p 45.50p 45.50p 0
04/04/2002 45.50p 45.50p 45.50p 45.50p 0
03/04/2002 45.50p 45.50p 45.50p 45.50p 0
02/04/2002 45.00p 45.00p 45.00p 45.00p 13269
01/04/2002 46.50p 46.50p 46.50p 46.50p 0
29/03/2002 46.50p 46.50p 46.50p 46.50p 0
28/03/2002 46.50p 46.50p 46.50p 46.50p 20921
27/03/2002 46.50p 46.50p 46.50p 46.50p 0
26/03/2002 46.50p 46.50p 46.50p 46.50p 0
25/03/2002 46.50p 46.50p 46.50p 46.50p 0
22/03/2002 46.00p 46.00p 46.00p 46.00p 5000
21/03/2002 46.00p 46.00p 46.00p 46.00p 0
20/03/2002 46.00p 46.00p 46.00p 46.00p 25000
19/03/2002 46.00p 46.00p 46.00p 46.00p 2000
18/03/2002 46.00p 46.00p 46.00p 46.00p 192700
15/03/2002 46.00p 46.00p 46.00p 46.00p 5427
14/03/2002 46.00p 46.00p 46.00p 46.00p 5000
13/03/2002 46.00p 46.00p 46.00p 46.00p 0
12/03/2002 46.00p 46.00p 46.00p 46.00p 4896
11/03/2002 46.00p 46.00p 46.00p 46.00p 0
08/03/2002 46.00p 46.00p 46.00p 46.00p 1261
07/03/2002 44.50p 44.50p 44.50p 44.50p 422
06/03/2002 44.50p 44.50p 44.50p 44.50p 0
05/03/2002 44.50p 44.50p 44.50p 44.50p 0
04/03/2002 44.50p 44.50p 44.50p 44.50p 2500
01/03/2002 44.50p 44.50p 44.50p 44.50p 6099
28/02/2002 44.50p 44.50p 44.50p 44.50p 548
27/02/2002 44.50p 44.50p 44.50p 44.50p 0
26/02/2002 44.00p 44.00p 44.00p 44.00p 0
25/02/2002 44.00p 44.00p 44.00p 44.00p 5000
22/02/2002 44.00p 44.00p 44.00p 44.00p 0
21/02/2002 44.00p 44.00p 44.00p 44.00p 21401
20/02/2002 44.00p 44.00p 44.00p 44.00p 2500
19/02/2002 44.00p 44.00p 44.00p 44.00p 0
18/02/2002 44.00p 44.00p 44.00p 44.00p 20000
15/02/2002 44.00p 44.00p 44.00p 44.00p 0
14/02/2002 44.00p 44.00p 44.00p 44.00p 2000
13/02/2002 44.00p 44.00p 44.00p 44.00p 0
12/02/2002 44.00p 44.00p 44.00p 44.00p 12500
11/02/2002 44.00p 44.00p 44.00p 44.00p 9500
08/02/2002 44.00p 44.00p 44.00p 44.00p 0
07/02/2002 44.00p 44.00p 44.00p 44.00p 0
06/02/2002 44.00p 44.00p 44.00p 44.00p 0
05/02/2002 45.00p 45.00p 45.00p 45.00p 65000
04/02/2002 45.00p 45.00p 45.00p 45.00p 0
01/02/2002 45.00p 45.00p 45.00p 45.00p 0
31/01/2002 45.00p 45.00p 45.00p 45.00p 0
30/01/2002 45.00p 45.00p 45.00p 45.00p 0
29/01/2002 45.00p 45.00p 45.00p 45.00p 0
28/01/2002 45.00p 45.00p 45.00p 45.00p 0
25/01/2002 45.00p 45.00p 45.00p 45.00p 7050
24/01/2002 45.00p 45.00p 45.00p 45.00p 0
23/01/2002 45.00p 45.00p 45.00p 45.00p 6000
22/01/2002 45.00p 45.00p 45.00p 45.00p 55000
21/01/2002 45.00p 45.00p 45.00p 45.00p 22950
18/01/2002 45.00p 45.00p 45.00p 45.00p 1050
17/01/2002 44.50p 44.50p 44.50p 44.50p 50000
16/01/2002 44.50p 44.50p 44.50p 44.50p 0
15/01/2002 44.50p 44.50p 44.50p 44.50p 1500
14/01/2002 44.50p 44.50p 44.50p 44.50p 2173
11/01/2002 44.50p 44.50p 44.50p 44.50p 20000
10/01/2002 44.50p 44.50p 44.50p 44.50p 0
09/01/2002 44.50p 44.50p 44.50p 44.50p 0
08/01/2002 44.50p 44.50p 44.50p 44.50p 0
07/01/2002 44.50p 44.50p 44.50p 44.50p 0
04/01/2002 44.50p 44.50p 44.50p 44.50p 0
03/01/2002 44.50p 44.50p 44.50p 44.50p 0
02/01/2002 44.50p 44.50p 44.50p 44.50p 1000
01/01/2002 44.50p 44.50p 44.50p 44.50p 0
31/12/2001 44.50p 44.50p 44.50p 44.50p 0
28/12/2001 44.50p 44.50p 44.50p 44.50p 4100
27/12/2001 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits