Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/03/2001 47.00p 47.00p 47.00p 47.00p 0
14/03/2001 46.50p 46.50p 46.50p 46.50p 141189
13/03/2001 46.00p 46.00p 46.00p 46.00p 83511
12/03/2001 46.50p 46.50p 46.50p 46.50p 267836
09/03/2001 46.50p 46.50p 46.50p 46.50p 158472
08/03/2001 47.00p 47.00p 47.00p 47.00p 22850
07/03/2001 43.50p 43.50p 43.50p 43.50p 101581
06/03/2001 43.00p 43.00p 43.00p 43.00p 0
05/03/2001 42.00p 42.00p 42.00p 42.00p 0
02/03/2001 42.00p 42.00p 42.00p 42.00p 2745
01/03/2001 42.00p 42.00p 42.00p 42.00p 4199
28/02/2001 42.00p 42.00p 42.00p 42.00p 1000
27/02/2001 42.00p 42.00p 42.00p 42.00p 8440
26/02/2001 42.00p 42.00p 42.00p 42.00p 5000
23/02/2001 42.00p 42.00p 42.00p 42.00p 0
22/02/2001 42.00p 42.00p 42.00p 42.00p 0
21/02/2001 42.50p 42.50p 42.50p 42.50p 63143
20/02/2001 43.00p 43.00p 43.00p 43.00p 7490
19/02/2001 43.00p 43.00p 43.00p 43.00p 27512
16/02/2001 43.00p 43.00p 43.00p 43.00p 34950
15/02/2001 41.00p 41.00p 41.00p 41.00p 38698
14/02/2001 41.00p 41.00p 41.00p 41.00p 5000
13/02/2001 41.00p 41.00p 41.00p 41.00p 20000
12/02/2001 41.00p 41.00p 41.00p 41.00p 54450
09/02/2001 41.50p 41.50p 41.50p 41.50p 9511
08/02/2001 40.50p 40.50p 40.50p 40.50p 13250
07/02/2001 38.50p 38.50p 38.50p 38.50p 10000
06/02/2001 38.50p 38.50p 38.50p 38.50p 11289
05/02/2001 38.50p 38.50p 38.50p 38.50p 0
02/02/2001 38.50p 38.50p 38.50p 38.50p 23001
01/02/2001 38.50p 38.50p 38.50p 38.50p 0
31/01/2001 38.50p 38.50p 38.50p 38.50p 0
30/01/2001 38.50p 38.50p 38.50p 38.50p 1241
29/01/2001 38.50p 38.50p 38.50p 38.50p 1263
26/01/2001 38.50p 38.50p 38.50p 38.50p 5000
25/01/2001 38.50p 38.50p 38.50p 38.50p 0
24/01/2001 38.50p 38.50p 38.50p 38.50p 35000
23/01/2001 38.50p 38.50p 38.50p 38.50p 15848
22/01/2001 38.50p 38.50p 38.50p 38.50p 78706
19/01/2001 38.50p 38.50p 38.50p 38.50p 175078
18/01/2001 41.00p 41.00p 41.00p 41.00p 0
17/01/2001 41.50p 41.50p 41.50p 41.50p 10000
16/01/2001 41.50p 41.50p 41.50p 41.50p 69083
15/01/2001 41.00p 41.00p 41.00p 41.00p 10352
12/01/2001 40.50p 40.50p 40.50p 40.50p 16001
11/01/2001 41.00p 41.00p 41.00p 41.00p 48235
10/01/2001 39.50p 39.50p 39.50p 39.50p 0
09/01/2001 39.50p 39.50p 39.50p 39.50p 14835
08/01/2001 39.00p 39.00p 39.00p 39.00p 50000
05/01/2001 40.00p 40.00p 40.00p 40.00p 329000
04/01/2001 40.00p 40.00p 40.00p 40.00p 0
03/01/2001 39.50p 39.50p 39.50p 39.50p 156977
02/01/2001 41.00p 41.00p 41.00p 41.00p 49709
29/12/2000 41.50p 41.50p 41.50p 41.50p 0
28/12/2000 41.50p 41.50p 41.50p 41.50p 52473
27/12/2000 41.50p 41.50p 41.50p 41.50p 11600
22/12/2000 41.50p 41.50p 41.50p 41.50p 5000
21/12/2000 41.50p 41.50p 41.50p 41.50p 75012
20/12/2000 46.50p 46.50p 46.50p 46.50p 15000
19/12/2000 47.25p 47.25p 47.25p 47.25p 10451
18/12/2000 47.25p 47.25p 47.25p 47.25p 56377
15/12/2000 47.50p 47.50p 47.50p 47.50p 23385
14/12/2000 47.50p 47.50p 47.50p 47.50p 57000
13/12/2000 47.50p 47.50p 47.50p 47.50p 70000
12/12/2000 47.50p 47.50p 47.50p 47.50p 1079822
11/12/2000 45.00p 45.00p 45.00p 45.00p 22250
08/12/2000 43.50p 43.50p 43.50p 43.50p 4878
07/12/2000 43.50p 43.50p 43.50p 43.50p 1411
06/12/2000 43.50p 43.50p 43.50p 43.50p 80985
05/12/2000 43.50p 43.50p 43.50p 43.50p 4753
04/12/2000 43.50p 43.50p 43.50p 43.50p 40111
01/12/2000 42.00p 42.00p 42.00p 42.00p 29800
30/11/2000 41.00p 41.00p 41.00p 41.00p 46166
29/11/2000 40.50p 40.50p 40.50p 40.50p 240122
28/11/2000 39.50p 39.50p 39.50p 39.50p 3630
27/11/2000 39.50p 39.50p 39.50p 39.50p 10000
24/11/2000 39.00p 39.00p 39.00p 39.00p 0
23/11/2000 39.00p 39.00p 39.00p 39.00p 3000
22/11/2000 39.00p 39.00p 39.00p 39.00p 16666
21/11/2000 39.00p 39.00p 39.00p 39.00p 0
20/11/2000 37.50p 37.50p 37.50p 37.50p 167567
17/11/2000 38.50p 38.50p 38.50p 38.50p 7399
16/11/2000 38.50p 38.50p 38.50p 38.50p 69000
15/11/2000 38.50p 38.50p 38.50p 38.50p 6000
14/11/2000 38.50p 38.50p 38.50p 38.50p 2500
13/11/2000 38.50p 38.50p 38.50p 38.50p 21777
10/11/2000 39.00p 39.00p 39.00p 39.00p 0
09/11/2000 39.00p 39.00p 39.00p 39.00p 0
08/11/2000 38.50p 38.50p 38.50p 38.50p 5200
07/11/2000 38.50p 38.50p 38.50p 38.50p 5000
06/11/2000 38.50p 38.50p 38.50p 38.50p 450
03/11/2000 38.50p 38.50p 38.50p 38.50p 7500
02/11/2000 38.50p 38.50p 38.50p 38.50p 8212
01/11/2000 38.50p 38.50p 38.50p 38.50p 0
31/10/2000 38.50p 38.50p 38.50p 38.50p 18015
30/10/2000 38.50p 38.50p 38.50p 38.50p 6000
27/10/2000 38.50p 38.50p 38.50p 38.50p 0
26/10/2000 38.50p 38.50p 38.50p 38.50p 0
25/10/2000 38.50p 38.50p 38.50p 38.50p 1400
24/10/2000 38.50p 38.50p 38.50p 38.50p 7500
23/10/2000 38.50p 38.50p 38.50p 38.50p 77490
20/10/2000 38.50p 38.50p 38.50p 38.50p 0
19/10/2000 38.50p 38.50p 38.50p 38.50p 1333
18/10/2000 38.50p 38.50p 38.50p 38.50p 26479
17/10/2000 38.50p 38.50p 38.50p 38.50p 6000
16/10/2000 38.50p 38.50p 38.50p 38.50p 3000
13/10/2000 38.00p 38.00p 38.00p 38.00p 85000
12/10/2000 38.00p 38.00p 38.00p 38.00p 60491
11/10/2000 38.00p 38.00p 38.00p 38.00p 30000
10/10/2000 39.00p 39.00p 39.00p 39.00p 0
09/10/2000 39.00p 39.00p 39.00p 39.00p 3000
06/10/2000 39.50p 39.50p 39.50p 39.50p 11000
05/10/2000 39.50p 39.50p 39.50p 39.50p 0
04/10/2000 39.50p 39.50p 39.50p 39.50p 0
03/10/2000 39.50p 39.50p 39.50p 39.50p 25000
02/10/2000 39.00p 39.00p 39.00p 39.00p 0
29/09/2000 39.50p 39.50p 39.50p 39.50p 0
28/09/2000 39.50p 39.50p 39.50p 39.50p 100
27/09/2000 39.50p 39.50p 39.50p 39.50p 0
26/09/2000 39.50p 39.50p 39.50p 39.50p 15547
25/09/2000 39.50p 39.50p 39.50p 39.50p 5000
22/09/2000 38.50p 38.50p 38.50p 38.50p 61914
21/09/2000 38.00p 38.00p 38.00p 38.00p 5957
20/09/2000 38.00p 38.00p 38.00p 38.00p 34448
19/09/2000 38.50p 38.50p 38.50p 38.50p 7309
18/09/2000 38.50p 38.50p 38.50p 38.50p 31600
15/09/2000 38.50p 38.50p 38.50p 38.50p 25000
14/09/2000 37.00p 37.00p 37.00p 37.00p 0
13/09/2000 37.00p 37.00p 37.00p 37.00p 3221
12/09/2000 37.00p 37.00p 37.00p 37.00p 9400
11/09/2000 37.00p 37.00p 37.00p 37.00p 0
08/09/2000 38.00p 38.00p 38.00p 38.00p 13127
07/09/2000 38.00p 38.00p 38.00p 38.00p 30500
06/09/2000 38.50p 38.50p 38.50p 38.50p 0
05/09/2000 38.50p 38.50p 38.50p 38.50p 7350
04/09/2000 38.50p 38.50p 38.50p 38.50p 8200
01/09/2000 38.50p 38.50p 38.50p 38.50p 27350
31/08/2000 37.50p 37.50p 37.50p 37.50p 7255
30/08/2000 37.50p 37.50p 37.50p 37.50p 6000
29/08/2000 37.50p 37.50p 37.50p 37.50p 0
25/08/2000 37.50p 37.50p 37.50p 37.50p 1000
24/08/2000 37.50p 37.50p 37.50p 37.50p 16300
23/08/2000 38.50p 38.50p 38.50p 38.50p 1500
22/08/2000 39.00p 39.00p 39.00p 39.00p 0
21/08/2000 39.00p 39.00p 39.00p 39.00p 10600
18/08/2000 39.50p 39.50p 39.50p 39.50p 32297
17/08/2000 39.50p 39.50p 39.50p 39.50p 0
16/08/2000 39.50p 39.50p 39.50p 39.50p 21848
15/08/2000 39.00p 39.00p 39.00p 39.00p 65016
14/08/2000 38.00p 38.00p 38.00p 38.00p 42630
11/08/2000 37.00p 37.00p 37.00p 37.00p 185000
10/08/2000 37.00p 37.00p 37.00p 37.00p 1500
09/08/2000 36.50p 36.50p 36.50p 36.50p 23964
08/08/2000 36.50p 36.50p 36.50p 36.50p 955
07/08/2000 36.50p 36.50p 36.50p 36.50p 0
04/08/2000 36.50p 36.50p 36.50p 36.50p 2500
03/08/2000 36.50p 36.50p 36.50p 36.50p 7000
02/08/2000 36.50p 36.50p 36.50p 36.50p 32664
01/08/2000 36.50p 36.50p 36.50p 36.50p 0
31/07/2000 35.50p 35.50p 35.50p 35.50p 190048
28/07/2000 36.50p 36.50p 36.50p 36.50p 11662
27/07/2000 36.50p 36.50p 36.50p 36.50p 157600
26/07/2000 36.50p 36.50p 36.50p 36.50p 2000
25/07/2000 36.50p 36.50p 36.50p 36.50p 23512
24/07/2000 36.50p 36.50p 36.50p 36.50p 47595
21/07/2000 37.50p 37.50p 37.50p 37.50p 0
20/07/2000 37.50p 37.50p 37.50p 37.50p 52652
19/07/2000 36.00p 36.00p 36.00p 36.00p 129000
18/07/2000 35.00p 35.00p 35.00p 35.00p 27955
17/07/2000 35.00p 35.00p 35.00p 35.00p 33821
14/07/2000 35.00p 35.00p 35.00p 35.00p 35000
13/07/2000 34.50p 34.50p 34.50p 34.50p 88475
12/07/2000 34.00p 34.00p 34.00p 34.00p 46000
11/07/2000 36.00p 36.00p 36.00p 36.00p 8000
10/07/2000 36.00p 36.00p 36.00p 36.00p 35200
07/07/2000 36.50p 36.50p 36.50p 36.50p 30775
06/07/2000 36.50p 36.50p 36.50p 36.50p 31648
05/07/2000 37.00p 37.00p 37.00p 37.00p 171946
04/07/2000 36.50p 36.50p 36.50p 36.50p 78400
03/07/2000 38.00p 38.00p 38.00p 38.00p 293202
30/06/2000 51.75p 51.75p 51.75p 51.75p 69000
29/06/2000 52.00p 52.00p 52.00p 52.00p 85811
28/06/2000 51.50p 51.50p 51.50p 51.50p 35423
27/06/2000 49.50p 49.50p 49.50p 49.50p 44625
26/06/2000 49.50p 49.50p 49.50p 49.50p 9879
23/06/2000 50.50p 50.50p 50.50p 50.50p 97037
22/06/2000 50.50p 50.50p 50.50p 50.50p 45346
21/06/2000 50.50p 50.50p 50.50p 50.50p 15859
20/06/2000 50.50p 50.50p 50.50p 50.50p 50153
19/06/2000 49.00p 49.00p 49.00p 49.00p 77198
16/06/2000 49.50p 49.50p 49.50p 49.50p 20100
15/06/2000 49.50p 49.50p 49.50p 49.50p 33500
14/06/2000 49.50p 49.50p 49.50p 49.50p 30255
13/06/2000 49.25p 49.25p 49.25p 49.25p 63283
12/06/2000 49.00p 49.00p 49.00p 49.00p 613974
09/06/2000 49.00p 49.00p 49.00p 49.00p 469115
08/06/2000 39.50p 39.50p 39.50p 39.50p 1840
07/06/2000 39.50p 39.50p 39.50p 39.50p 3050
06/06/2000 40.00p 40.00p 40.00p 40.00p 3121
05/06/2000 40.50p 40.50p 40.50p 40.50p 11166

*Close Price adjusted for both dividends and splits