Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/10/2017 59.50p 59.50p 59.50p 59.50p 0
13/10/2017 61.50p 61.50p 59.50p 59.50p 16900
12/10/2017 60.50p 61.50p 60.50p 61.50p 16852
11/10/2017 55.50p 60.50p 55.50p 60.50p 20700
10/10/2017 55.50p 55.50p 55.50p 55.50p 0
09/10/2017 55.50p 55.50p 55.50p 55.50p 0
06/10/2017 54.50p 55.50p 54.50p 55.50p 61926
05/10/2017 54.50p 54.50p 54.50p 54.50p 0
04/10/2017 54.50p 54.50p 54.50p 54.50p 265
03/10/2017 54.50p 54.50p 54.50p 54.50p 0
02/10/2017 54.50p 54.50p 54.50p 54.50p 1428
29/09/2017 54.50p 54.50p 54.50p 54.50p 1987
28/09/2017 54.50p 54.50p 54.50p 54.50p 0
27/09/2017 53.50p 54.50p 53.50p 54.50p 250
26/09/2017 52.00p 53.50p 52.00p 53.50p 23600
25/09/2017 52.00p 52.00p 52.00p 52.00p 0
22/09/2017 52.00p 52.00p 52.00p 52.00p 3907
21/09/2017 52.00p 52.00p 52.00p 52.00p 1377
20/09/2017 52.00p 52.00p 52.00p 52.00p 0
19/09/2017 52.00p 52.00p 52.00p 52.00p 0
18/09/2017 52.00p 52.00p 52.00p 52.00p 8403
15/09/2017 52.00p 52.00p 52.00p 52.00p 0
14/09/2017 52.00p 52.00p 52.00p 52.00p 0
13/09/2017 52.00p 52.00p 52.00p 52.00p 0
12/09/2017 52.00p 52.00p 52.00p 52.00p 5969
11/09/2017 52.00p 52.00p 52.00p 52.00p 0
08/09/2017 52.00p 52.00p 52.00p 52.00p 0
07/09/2017 52.00p 52.00p 52.00p 52.00p 0
06/09/2017 52.00p 52.50p 52.00p 52.00p 7459
05/09/2017 53.00p 53.00p 52.00p 52.50p 110000
04/09/2017 53.00p 53.00p 52.00p 53.00p 20553
01/09/2017 53.00p 53.00p 53.00p 53.00p 14000
31/08/2017 53.00p 53.00p 53.00p 53.00p 0
30/08/2017 53.00p 53.00p 53.00p 53.00p 460
29/08/2017 53.00p 53.00p 53.00p 53.00p 0
25/08/2017 53.00p 53.00p 53.00p 53.00p 3400
24/08/2017 55.00p 55.50p 53.00p 53.00p 24522
23/08/2017 55.50p 55.50p 55.50p 55.50p 4000
22/08/2017 55.50p 55.50p 55.50p 55.50p 0
21/08/2017 55.50p 55.50p 55.50p 55.50p 4000
18/08/2017 55.50p 55.50p 55.50p 55.50p 9750
17/08/2017 55.50p 55.50p 55.50p 55.50p 6000
16/08/2017 55.50p 55.50p 55.50p 55.50p 17200
15/08/2017 57.00p 57.00p 55.50p 55.50p 40500
14/08/2017 57.00p 57.00p 57.00p 57.00p 0
11/08/2017 57.00p 58.00p 57.00p 57.00p 3925
10/08/2017 58.00p 58.00p 58.00p 58.00p 10000
09/08/2017 58.00p 58.00p 58.00p 58.00p 0
08/08/2017 58.00p 58.00p 58.00p 58.00p 0
07/08/2017 58.00p 58.00p 58.00p 58.00p 0
04/08/2017 58.00p 58.00p 58.00p 58.00p 65
03/08/2017 58.00p 58.00p 58.00p 58.00p 807
02/08/2017 58.00p 58.00p 58.00p 58.00p 0
01/08/2017 58.00p 58.00p 58.00p 58.00p 0
31/07/2017 58.00p 58.00p 58.00p 58.00p 0
28/07/2017 58.00p 58.00p 58.00p 58.00p 283
27/07/2017 58.00p 58.00p 58.00p 58.00p 0
26/07/2017 58.00p 58.00p 58.00p 58.00p 0
25/07/2017 58.00p 58.00p 58.00p 58.00p 3900
24/07/2017 58.00p 58.00p 58.00p 58.00p 2065
21/07/2017 58.00p 58.00p 58.00p 58.00p 0
20/07/2017 58.00p 58.00p 58.00p 58.00p 0
19/07/2017 58.00p 58.00p 58.00p 58.00p 341
18/07/2017 58.00p 58.00p 58.00p 58.00p 0
17/07/2017 58.00p 58.00p 58.00p 58.00p 5285
14/07/2017 58.00p 58.00p 58.00p 58.00p 0
13/07/2017 58.00p 58.00p 58.00p 58.00p 0
12/07/2017 58.00p 58.00p 58.00p 58.00p 0
11/07/2017 58.00p 58.00p 58.00p 58.00p 0
10/07/2017 58.00p 58.00p 58.00p 58.00p 0
07/07/2017 58.00p 58.00p 58.00p 58.00p 0
06/07/2017 58.00p 58.00p 58.00p 58.00p 3750
05/07/2017 58.00p 58.00p 58.00p 58.00p 10000
04/07/2017 58.50p 58.50p 58.00p 58.00p 0
03/07/2017 58.50p 58.50p 58.50p 58.50p 0
30/06/2017 58.50p 58.50p 58.50p 58.50p 35264
29/06/2017 58.50p 58.50p 58.50p 58.50p 260
28/06/2017 58.50p 58.50p 58.50p 58.50p 6300
27/06/2017 58.50p 58.50p 58.50p 58.50p 0
26/06/2017 58.50p 58.50p 58.50p 58.50p 0
23/06/2017 58.50p 58.50p 58.50p 58.50p 65
22/06/2017 58.50p 58.50p 58.50p 58.50p 0
21/06/2017 58.50p 58.50p 58.50p 58.50p 0
20/06/2017 58.50p 58.50p 57.50p 58.50p 0
19/06/2017 58.50p 58.50p 58.50p 58.50p 0
16/06/2017 58.50p 60.00p 57.00p 58.50p 12732
15/06/2017 60.00p 60.00p 57.00p 58.50p 13000
14/06/2017 58.50p 62.00p 58.50p 60.00p 5000
13/06/2017 58.50p 58.50p 58.50p 58.50p 0
12/06/2017 59.50p 59.50p 57.00p 58.50p 18179
09/06/2017 59.00p 59.50p 59.00p 59.50p 0
08/06/2017 59.50p 59.50p 59.50p 59.50p 0
07/06/2017 59.50p 59.50p 59.50p 59.50p 0
06/06/2017 59.50p 59.50p 57.50p 59.50p 500
05/06/2017 59.00p 61.00p 59.00p 59.50p 7703
02/06/2017 57.50p 60.00p 57.50p 59.00p 1015
01/06/2017 57.50p 57.50p 57.50p 57.50p 0
31/05/2017 57.50p 57.50p 56.55p 57.50p 699
30/05/2017 57.50p 57.50p 57.50p 57.50p 0
26/05/2017 57.50p 57.50p 56.75p 57.50p 7500
25/05/2017 57.50p 57.50p 57.50p 57.50p 0
24/05/2017 57.50p 57.50p 57.50p 57.50p 0
23/05/2017 57.50p 59.50p 57.50p 57.50p 64
22/05/2017 57.50p 57.50p 56.70p 57.50p 5899
19/05/2017 57.50p 57.50p 57.50p 57.50p 0
18/05/2017 57.50p 57.50p 57.50p 57.50p 0
17/05/2017 57.50p 59.00p 57.00p 57.50p 39203
16/05/2017 57.50p 60.00p 57.50p 57.50p 824
15/05/2017 57.50p 57.50p 57.50p 57.50p 0
12/05/2017 57.50p 57.50p 57.50p 57.50p 0
11/05/2017 57.50p 57.50p 57.50p 57.50p 0
10/05/2017 57.50p 57.50p 57.15p 57.50p 11639
09/05/2017 57.50p 57.50p 57.50p 57.50p 0
08/05/2017 57.50p 57.50p 57.50p 57.50p 0
05/05/2017 57.50p 57.50p 57.50p 57.50p 0
04/05/2017 57.50p 57.50p 57.50p 57.50p 0
03/05/2017 57.50p 57.50p 57.50p 57.50p 0
02/05/2017 57.50p 57.50p 57.50p 57.50p 0
28/04/2017 57.50p 57.50p 57.11p 57.50p 14
27/04/2017 57.50p 57.50p 57.50p 57.50p 0
26/04/2017 57.50p 57.50p 57.50p 57.50p 0
25/04/2017 57.50p 57.50p 57.11p 57.50p 2233
24/04/2017 57.50p 59.50p 57.50p 57.50p 64
21/04/2017 57.50p 57.50p 57.50p 57.50p 0
20/04/2017 57.50p 57.50p 57.50p 57.50p 0
19/04/2017 57.50p 57.50p 56.50p 57.50p 944
18/04/2017 57.50p 57.50p 57.50p 57.50p 0
13/04/2017 57.50p 57.50p 57.50p 57.50p 5000
12/04/2017 57.50p 57.50p 57.50p 57.50p 0
11/04/2017 57.50p 57.50p 57.50p 57.50p 0
10/04/2017 56.00p 60.00p 56.00p 57.50p 35421
07/04/2017 56.00p 56.00p 55.75p 56.00p 5000
06/04/2017 56.00p 57.00p 55.50p 56.00p 15441
05/04/2017 55.50p 55.50p 55.50p 55.50p 0
04/04/2017 55.00p 55.50p 55.00p 55.50p 9000
03/04/2017 55.00p 56.00p 55.00p 55.00p 35500
31/03/2017 56.50p 56.65p 55.00p 55.00p 38985
30/03/2017 57.50p 57.50p 55.00p 56.50p 47800
29/03/2017 57.50p 57.50p 57.50p 57.50p 0
28/03/2017 58.00p 58.99p 56.00p 57.50p 12132
27/03/2017 60.00p 61.60p 57.70p 58.00p 76222
24/03/2017 56.50p 60.00p 56.50p 59.00p 13354
23/03/2017 54.50p 57.00p 54.50p 56.50p 16567
22/03/2017 53.50p 56.00p 53.50p 54.50p 10700
21/03/2017 53.50p 55.00p 53.00p 53.50p 29666
20/03/2017 52.00p 54.00p 52.00p 53.50p 11000
17/03/2017 52.00p 52.21p 52.00p 52.00p 2000
16/03/2017 52.00p 52.00p 52.00p 52.00p 0
15/03/2017 52.00p 52.21p 52.00p 52.00p 90
14/03/2017 52.50p 52.50p 52.00p 52.00p 0
13/03/2017 52.50p 55.00p 52.21p 52.50p 12180
10/03/2017 52.50p 52.50p 52.50p 52.50p 0
09/03/2017 51.50p 54.50p 51.50p 52.50p 13300
08/03/2017 49.00p 53.00p 49.00p 51.50p 41500
07/03/2017 47.50p 49.95p 47.50p 49.00p 2500
06/03/2017 47.50p 49.45p 47.50p 47.50p 2002
03/03/2017 38.50p 49.66p 38.50p 47.50p 76203
02/03/2017 37.50p 40.00p 35.00p 38.50p 224507
01/03/2017 39.00p 39.00p 37.50p 37.50p 42500
28/02/2017 40.00p 40.00p 38.00p 39.00p 15000
27/02/2017 40.00p 40.00p 39.13p 40.00p 431
24/02/2017 40.00p 40.00p 40.00p 40.00p 0
23/02/2017 40.00p 40.00p 40.00p 40.00p 0
22/02/2017 40.50p 40.50p 38.00p 40.00p 20000
21/02/2017 40.50p 40.50p 40.50p 40.50p 0
20/02/2017 40.50p 40.50p 40.50p 40.50p 0
17/02/2017 40.50p 40.50p 40.50p 40.50p 0
16/02/2017 40.50p 40.50p 40.50p 40.50p 0
15/02/2017 40.50p 40.50p 40.50p 40.50p 0
14/02/2017 40.50p 40.50p 38.75p 40.50p 6378
13/02/2017 40.50p 40.50p 39.13p 40.50p 12000
10/02/2017 40.50p 40.50p 40.50p 40.50p 0
09/02/2017 40.50p 40.50p 40.50p 40.50p 0
08/02/2017 40.50p 40.50p 40.50p 40.50p 0
07/02/2017 40.50p 42.22p 40.50p 40.50p 90
06/02/2017 40.50p 40.50p 40.50p 40.50p 0
03/02/2017 40.50p 40.50p 40.50p 40.50p 0
02/02/2017 40.50p 40.50p 39.13p 40.50p 2100
01/02/2017 40.00p 40.00p 40.00p 40.00p 0
31/01/2017 40.50p 40.50p 39.55p 40.00p 6000
30/01/2017 40.00p 42.00p 39.13p 40.50p 11351
27/01/2017 40.00p 40.00p 40.00p 40.00p 0
26/01/2017 37.50p 42.00p 37.50p 40.00p 25180
25/01/2017 37.50p 38.40p 37.50p 37.50p 4000
24/01/2017 39.00p 39.00p 37.13p 37.50p 43000
23/01/2017 39.00p 39.00p 39.00p 39.00p 0
20/01/2017 39.00p 39.00p 39.00p 39.00p 0
19/01/2017 39.00p 39.00p 39.00p 39.00p 0
18/01/2017 39.00p 39.00p 39.00p 39.00p 0
17/01/2017 41.00p 41.00p 37.00p 39.00p 40000
16/01/2017 41.00p 42.00p 41.00p 41.00p 725
13/01/2017 41.00p 41.00p 41.00p 41.00p 0
12/01/2017 41.00p 41.00p 41.00p 41.00p 0
11/01/2017 41.50p 41.50p 39.55p 41.00p 15000
10/01/2017 41.50p 43.25p 41.50p 41.50p 264
09/01/2017 41.50p 41.50p 41.50p 41.50p 0
06/01/2017 41.50p 41.50p 41.50p 41.50p 0
05/01/2017 41.50p 42.45p 41.50p 41.50p 7039
04/01/2017 41.50p 41.50p 41.50p 41.50p 0
03/01/2017 42.00p 42.00p 40.60p 41.50p 10000

*Close Price adjusted for both dividends and splits