Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/08/1999 36.00p 36.00p 36.00p 36.00p 16000
10/08/1999 36.00p 36.00p 36.00p 36.00p 18333
09/08/1999 36.50p 36.50p 36.50p 36.50p 50000
06/08/1999 37.00p 37.00p 37.00p 37.00p 320000
05/08/1999 38.00p 38.00p 38.00p 38.00p 54000
04/08/1999 40.00p 40.00p 40.00p 40.00p 71000
03/08/1999 40.00p 40.00p 40.00p 40.00p 7794
02/08/1999 40.00p 40.00p 40.00p 40.00p 31250
30/07/1999 38.00p 38.00p 38.00p 38.00p 39800
29/07/1999 37.00p 37.00p 37.00p 37.00p 25000
28/07/1999 35.00p 35.00p 35.00p 35.00p 20147
27/07/1999 35.00p 35.00p 35.00p 35.00p 43159
26/07/1999 33.50p 33.50p 33.50p 33.50p 0
23/07/1999 34.00p 34.00p 34.00p 34.00p 0
22/07/1999 34.00p 34.00p 34.00p 34.00p 3000
21/07/1999 33.50p 33.50p 33.50p 33.50p 10000
20/07/1999 33.50p 33.50p 33.50p 33.50p 4916
19/07/1999 33.50p 33.50p 33.50p 33.50p 15000
16/07/1999 34.00p 34.00p 34.00p 34.00p 27145
15/07/1999 34.00p 34.00p 34.00p 34.00p 7600
14/07/1999 34.00p 34.00p 34.00p 34.00p 37050
13/07/1999 34.50p 34.50p 34.50p 34.50p 4000
12/07/1999 34.50p 34.50p 34.50p 34.50p 21000
09/07/1999 34.50p 34.50p 34.50p 34.50p 13160
08/07/1999 34.50p 34.50p 34.50p 34.50p 15000
07/07/1999 35.00p 35.00p 35.00p 35.00p 15150
06/07/1999 35.00p 35.00p 35.00p 35.00p 13000
05/07/1999 35.00p 35.00p 35.00p 35.00p 2500
02/07/1999 35.00p 35.00p 35.00p 35.00p 3536
01/07/1999 35.00p 35.00p 35.00p 35.00p 0
30/06/1999 35.00p 35.00p 35.00p 35.00p 36666
29/06/1999 35.00p 35.00p 35.00p 35.00p 0
28/06/1999 35.00p 35.00p 35.00p 35.00p 125666
25/06/1999 36.00p 36.00p 36.00p 36.00p 22000
24/06/1999 36.00p 36.00p 36.00p 36.00p 35000
23/06/1999 36.00p 36.00p 36.00p 36.00p 3000
22/06/1999 36.00p 36.00p 36.00p 36.00p 12130
21/06/1999 36.00p 36.00p 36.00p 36.00p 6999
18/06/1999 36.00p 36.00p 36.00p 36.00p 72000
17/06/1999 34.50p 34.50p 34.50p 34.50p 10000
16/06/1999 34.50p 34.50p 34.50p 34.50p 53000
15/06/1999 32.00p 32.00p 32.00p 32.00p 28000
14/06/1999 32.00p 32.00p 32.00p 32.00p 4615500
11/06/1999 32.00p 32.00p 32.00p 32.00p 27000
10/06/1999 32.00p 32.00p 32.00p 32.00p 2800890
09/06/1999 32.00p 32.00p 32.00p 32.00p 0
08/06/1999 32.00p 32.00p 32.00p 32.00p 1000
07/06/1999 32.00p 32.00p 32.00p 32.00p 0
04/06/1999 32.00p 32.00p 32.00p 32.00p 9888
03/06/1999 32.00p 32.00p 32.00p 32.00p 14314
02/06/1999 31.50p 31.50p 31.50p 31.50p 420
01/06/1999 31.50p 31.50p 31.50p 31.50p 30068

*Close Price adjusted for both dividends and splits