Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/12/2001 44.50p 44.50p 44.50p 44.50p 0
25/12/2001 44.50p 44.50p 44.50p 44.50p 0
24/12/2001 44.50p 44.50p 44.50p 44.50p 0
21/12/2001 44.50p 44.50p 44.50p 44.50p 5000
20/12/2001 44.50p 44.50p 44.50p 44.50p 0
19/12/2001 44.50p 44.50p 44.50p 44.50p 7500
18/12/2001 44.00p 44.00p 44.00p 44.00p 0
17/12/2001 44.00p 44.00p 44.00p 44.00p 11333
14/12/2001 44.00p 44.00p 44.00p 44.00p 0
13/12/2001 44.00p 44.00p 44.00p 44.00p 0
12/12/2001 44.00p 44.00p 44.00p 44.00p 7900
11/12/2001 44.00p 44.00p 44.00p 44.00p 25629
10/12/2001 44.00p 44.00p 44.00p 44.00p 6667
07/12/2001 44.00p 44.00p 44.00p 44.00p 5000
06/12/2001 44.00p 44.00p 44.00p 44.00p 0
05/12/2001 44.00p 44.00p 44.00p 44.00p 5119
04/12/2001 44.00p 44.00p 44.00p 44.00p 10370
03/12/2001 44.00p 44.00p 44.00p 44.00p 1500
30/11/2001 44.00p 44.00p 44.00p 44.00p 0
29/11/2001 44.00p 44.00p 44.00p 44.00p 0
28/11/2001 44.00p 44.00p 44.00p 44.00p 0
27/11/2001 44.00p 44.00p 44.00p 44.00p 0
26/11/2001 44.50p 44.50p 44.50p 44.50p 0
23/11/2001 44.00p 44.00p 44.00p 44.00p 0
22/11/2001 43.50p 43.50p 43.50p 43.50p 0
21/11/2001 43.50p 43.50p 43.50p 43.50p 5000
20/11/2001 42.50p 42.50p 42.50p 42.50p 10000
19/11/2001 42.50p 42.50p 42.50p 42.50p 60000
16/11/2001 45.00p 45.00p 45.00p 45.00p 0
15/11/2001 45.00p 45.00p 45.00p 45.00p 2500
14/11/2001 44.50p 44.50p 44.50p 44.50p 1000
13/11/2001 44.00p 44.00p 44.00p 44.00p 7000
12/11/2001 44.00p 44.00p 44.00p 44.00p 20000
09/11/2001 44.00p 44.00p 44.00p 44.00p 0
08/11/2001 44.00p 44.00p 44.00p 44.00p 0
07/11/2001 44.00p 44.00p 44.00p 44.00p 17160
06/11/2001 44.00p 44.00p 44.00p 44.00p 0
05/11/2001 44.00p 44.00p 44.00p 44.00p 1835
02/11/2001 44.00p 44.00p 44.00p 44.00p 0
01/11/2001 44.00p 44.00p 44.00p 44.00p 0
31/10/2001 44.00p 44.00p 44.00p 44.00p 3960
30/10/2001 43.50p 43.50p 43.50p 43.50p 0
29/10/2001 43.50p 43.50p 43.50p 43.50p 0
26/10/2001 43.50p 43.50p 43.50p 43.50p 0
25/10/2001 44.00p 44.00p 44.00p 44.00p 8900
24/10/2001 44.00p 44.00p 44.00p 44.00p 2226
23/10/2001 44.00p 44.00p 44.00p 44.00p 1700
22/10/2001 44.00p 44.00p 44.00p 44.00p 0
19/10/2001 44.00p 44.00p 44.00p 44.00p 20000
18/10/2001 44.00p 44.00p 44.00p 44.00p 0
17/10/2001 44.50p 44.50p 44.50p 44.50p 0
16/10/2001 44.00p 44.00p 44.00p 44.00p 0
15/10/2001 44.50p 44.50p 44.50p 44.50p 0
12/10/2001 44.50p 44.50p 44.50p 44.50p 0
11/10/2001 43.50p 43.50p 43.50p 43.50p 23160
10/10/2001 43.00p 43.00p 43.00p 43.00p 25000
09/10/2001 42.00p 42.00p 42.00p 42.00p 1000
08/10/2001 42.00p 42.00p 42.00p 42.00p 0
05/10/2001 41.00p 41.00p 41.00p 41.00p 4000
04/10/2001 39.50p 39.50p 39.50p 39.50p 0
03/10/2001 39.00p 39.00p 39.00p 39.00p 0
02/10/2001 39.00p 39.00p 39.00p 39.00p 1919
01/10/2001 39.00p 39.00p 39.00p 39.00p 0
28/09/2001 39.50p 39.50p 39.50p 39.50p 0
27/09/2001 39.50p 39.50p 39.50p 39.50p 0
26/09/2001 39.50p 39.50p 39.50p 39.50p 0
25/09/2001 39.50p 39.50p 39.50p 39.50p 22666
24/09/2001 38.50p 38.50p 38.50p 38.50p 0
21/09/2001 38.00p 38.00p 38.00p 38.00p 195500
20/09/2001 40.00p 40.00p 40.00p 40.00p 4258
19/09/2001 43.50p 43.50p 43.50p 43.50p 67000
18/09/2001 46.00p 46.00p 46.00p 46.00p 32500
17/09/2001 47.50p 47.50p 47.50p 47.50p 83500
14/09/2001 47.50p 47.50p 47.50p 47.50p 19666
13/09/2001 48.00p 48.00p 48.00p 48.00p 62050
12/09/2001 48.00p 48.00p 48.00p 48.00p 30070
11/09/2001 49.00p 49.00p 49.00p 49.00p 51000
10/09/2001 49.00p 49.00p 49.00p 49.00p 29365
07/09/2001 49.00p 49.00p 49.00p 49.00p 0
06/09/2001 49.00p 49.00p 49.00p 49.00p 0
05/09/2001 49.00p 49.00p 49.00p 49.00p 245
04/09/2001 49.00p 49.00p 49.00p 49.00p 0
03/09/2001 49.50p 49.50p 49.50p 49.50p 0
31/08/2001 49.50p 49.50p 49.50p 49.50p 27000
30/08/2001 49.00p 49.00p 49.00p 49.00p 0
29/08/2001 49.00p 49.00p 49.00p 49.00p 0
28/08/2001 49.00p 49.00p 49.00p 49.00p 0
27/08/2001 49.00p 49.00p 49.00p 49.00p 0
24/08/2001 49.00p 49.00p 49.00p 49.00p 0
23/08/2001 49.00p 49.00p 49.00p 49.00p 0
22/08/2001 49.00p 49.00p 49.00p 49.00p 5000
21/08/2001 49.00p 49.00p 49.00p 49.00p 37129
20/08/2001 49.00p 49.00p 49.00p 49.00p 17000
17/08/2001 49.00p 49.00p 49.00p 49.00p 0
16/08/2001 49.00p 49.00p 49.00p 49.00p 0
15/08/2001 49.50p 49.50p 49.50p 49.50p 16900
14/08/2001 49.50p 49.50p 49.50p 49.50p 31666
13/08/2001 49.00p 49.00p 49.00p 49.00p 4000
10/08/2001 49.00p 49.00p 49.00p 49.00p 5000
09/08/2001 49.00p 49.00p 49.00p 49.00p 2500
08/08/2001 49.00p 49.00p 49.00p 49.00p 1000
07/08/2001 49.00p 49.00p 49.00p 49.00p 0
06/08/2001 49.00p 49.00p 49.00p 49.00p 13061
03/08/2001 48.50p 48.50p 48.50p 48.50p 25000
02/08/2001 48.50p 48.50p 48.50p 48.50p 11848
01/08/2001 48.50p 48.50p 48.50p 48.50p 55029
31/07/2001 48.00p 48.00p 48.00p 48.00p 37689
30/07/2001 47.50p 47.50p 47.50p 47.50p 30000
27/07/2001 45.50p 45.50p 45.50p 45.50p 17000
26/07/2001 45.50p 45.50p 45.50p 45.50p 100
25/07/2001 45.50p 45.50p 45.50p 45.50p 5200
24/07/2001 45.00p 45.00p 45.00p 45.00p 0
23/07/2001 45.50p 45.50p 45.50p 45.50p 45000
20/07/2001 43.50p 43.50p 43.50p 43.50p 25000
19/07/2001 43.00p 43.00p 43.00p 43.00p 35000
18/07/2001 42.50p 42.50p 42.50p 42.50p 0
17/07/2001 42.50p 42.50p 42.50p 42.50p 9777
16/07/2001 42.50p 42.50p 42.50p 42.50p 6000
13/07/2001 42.50p 42.50p 42.50p 42.50p 0
12/07/2001 42.50p 42.50p 42.50p 42.50p 0
11/07/2001 43.00p 43.00p 43.00p 43.00p 5000
10/07/2001 43.00p 43.00p 43.00p 43.00p 6500
09/07/2001 43.00p 43.00p 43.00p 43.00p 5000
06/07/2001 43.00p 43.00p 43.00p 43.00p 8000
05/07/2001 43.00p 43.00p 43.00p 43.00p 37265
04/07/2001 43.00p 43.00p 43.00p 43.00p 500
03/07/2001 43.00p 43.00p 43.00p 43.00p 9000
02/07/2001 43.00p 43.00p 43.00p 43.00p 0
29/06/2001 43.00p 43.00p 43.00p 43.00p 1000
28/06/2001 43.00p 43.00p 43.00p 43.00p 10000
27/06/2001 43.00p 43.00p 43.00p 43.00p 14500
26/06/2001 42.50p 42.50p 42.50p 42.50p 15000
25/06/2001 43.00p 43.00p 43.00p 43.00p 17000
22/06/2001 43.00p 43.00p 43.00p 43.00p 30000
21/06/2001 42.75p 42.75p 42.75p 42.75p 10000
20/06/2001 43.00p 43.00p 43.00p 43.00p 141270
19/06/2001 44.50p 44.50p 44.50p 44.50p 20000
18/06/2001 44.00p 44.00p 44.00p 44.00p 0
15/06/2001 44.00p 44.00p 44.00p 44.00p 0
14/06/2001 44.00p 44.00p 44.00p 44.00p 20000
13/06/2001 45.50p 45.50p 45.50p 45.50p 9201
12/06/2001 46.00p 46.00p 46.00p 46.00p 0
11/06/2001 46.50p 46.50p 46.50p 46.50p 4000
08/06/2001 46.50p 46.50p 46.50p 46.50p 0
07/06/2001 46.50p 46.50p 46.50p 46.50p 10000
06/06/2001 46.00p 46.00p 46.00p 46.00p 0
05/06/2001 45.00p 45.00p 45.00p 45.00p 0
04/06/2001 45.00p 45.00p 45.00p 45.00p 34566
01/06/2001 44.00p 44.00p 44.00p 44.00p 0
31/05/2001 44.00p 44.00p 44.00p 44.00p 3500
30/05/2001 44.00p 44.00p 44.00p 44.00p 0
29/05/2001 44.00p 44.00p 44.00p 44.00p 15633
25/05/2001 44.00p 44.00p 44.00p 44.00p 19355
24/05/2001 43.50p 43.50p 43.50p 43.50p 5599
23/05/2001 43.00p 43.00p 43.00p 43.00p 13656
22/05/2001 42.50p 42.50p 42.50p 42.50p 3687
21/05/2001 42.50p 42.50p 42.50p 42.50p 37000
18/05/2001 42.50p 42.50p 42.50p 42.50p 0
17/05/2001 43.00p 43.00p 43.00p 43.00p 5500
16/05/2001 43.00p 43.00p 43.00p 43.00p 0
15/05/2001 43.00p 43.00p 43.00p 43.00p 0
14/05/2001 43.00p 43.00p 43.00p 43.00p 0
11/05/2001 43.00p 43.00p 43.00p 43.00p 1000
10/05/2001 43.00p 43.00p 43.00p 43.00p 0
09/05/2001 43.00p 43.00p 43.00p 43.00p 1000
08/05/2001 43.00p 43.00p 43.00p 43.00p 500
04/05/2001 43.00p 43.00p 43.00p 43.00p 24500
03/05/2001 43.00p 43.00p 43.00p 43.00p 0
02/05/2001 44.00p 44.00p 44.00p 44.00p 0
01/05/2001 44.00p 44.00p 44.00p 44.00p 21214
30/04/2001 44.00p 44.00p 44.00p 44.00p 10000
27/04/2001 44.00p 44.00p 44.00p 44.00p 19905
26/04/2001 44.00p 44.00p 44.00p 44.00p 22619
25/04/2001 43.50p 43.50p 43.50p 43.50p 19905
24/04/2001 43.00p 43.00p 43.00p 43.00p 7000
23/04/2001 43.00p 43.00p 43.00p 43.00p 3130
20/04/2001 43.00p 43.00p 43.00p 43.00p 5000
19/04/2001 43.00p 43.00p 43.00p 43.00p 11500
18/04/2001 44.00p 44.00p 44.00p 44.00p 22519
17/04/2001 44.50p 44.50p 44.50p 44.50p 15425
12/04/2001 45.50p 45.50p 45.50p 45.50p 2602
11/04/2001 45.50p 45.50p 45.50p 45.50p 0
10/04/2001 45.50p 45.50p 45.50p 45.50p 0
09/04/2001 45.50p 45.50p 45.50p 45.50p 0
06/04/2001 45.50p 45.50p 45.50p 45.50p 7200
05/04/2001 45.50p 45.50p 45.50p 45.50p 5000
04/04/2001 46.00p 46.00p 46.00p 46.00p 1800
03/04/2001 46.50p 46.50p 46.50p 46.50p 21704
02/04/2001 47.00p 47.00p 47.00p 47.00p 19733
30/03/2001 47.00p 47.00p 47.00p 47.00p 50179
29/03/2001 46.50p 46.50p 46.50p 46.50p 13000
28/03/2001 47.00p 47.00p 47.00p 47.00p 0
27/03/2001 47.00p 47.00p 47.00p 47.00p 247511
26/03/2001 46.50p 46.50p 46.50p 46.50p 1050100
23/03/2001 46.50p 46.50p 46.50p 46.50p 14063
22/03/2001 46.50p 46.50p 46.50p 46.50p 60000
21/03/2001 46.50p 46.50p 46.50p 46.50p 2500
20/03/2001 47.00p 47.00p 47.00p 47.00p 0
19/03/2001 47.00p 47.00p 47.00p 47.00p 1088
16/03/2001 47.00p 47.00p 47.00p 47.00p 38000

*Close Price adjusted for both dividends and splits