Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/12/2016 42.00p 42.00p 42.00p 42.00p 0
29/12/2016 42.00p 42.00p 42.00p 42.00p 0
28/12/2016 42.00p 42.00p 42.00p 42.00p 0
23/12/2016 42.00p 42.00p 42.00p 42.00p 0
22/12/2016 42.00p 42.00p 40.65p 42.00p 2000
21/12/2016 42.00p 42.00p 42.00p 42.00p 0
20/12/2016 42.00p 44.00p 42.00p 42.00p 2500
19/12/2016 42.00p 43.15p 42.00p 42.00p 3078
16/12/2016 42.00p 42.00p 42.00p 42.00p 0
15/12/2016 42.00p 42.00p 42.00p 42.00p 0
14/12/2016 42.00p 42.00p 40.60p 42.00p 2087
13/12/2016 42.00p 42.00p 40.60p 42.00p 5000
12/12/2016 42.00p 43.15p 41.50p 42.00p 14541
09/12/2016 42.00p 42.00p 42.00p 42.00p 0
08/12/2016 42.00p 42.00p 42.00p 42.00p 0
07/12/2016 42.00p 42.00p 42.00p 42.00p 0
06/12/2016 42.00p 42.00p 42.00p 42.00p 0
05/12/2016 42.00p 42.00p 42.00p 42.00p 0
02/12/2016 42.00p 42.00p 41.50p 42.00p 2681
01/12/2016 42.00p 44.00p 42.00p 42.00p 3397
30/11/2016 42.00p 42.00p 42.00p 42.00p 0
29/11/2016 42.00p 42.00p 42.00p 42.00p 0
28/11/2016 42.00p 42.00p 42.00p 42.00p 0
25/11/2016 42.00p 42.00p 42.00p 42.00p 0
24/11/2016 42.00p 42.00p 42.00p 42.00p 0
23/11/2016 40.00p 42.00p 40.00p 42.00p 15000
22/11/2016 40.00p 42.00p 40.00p 40.00p 20000
21/11/2016 43.00p 43.00p 38.03p 40.00p 18395
18/11/2016 44.50p 45.50p 44.50p 44.50p 0
17/11/2016 44.50p 46.00p 44.50p 44.50p 2000
16/11/2016 44.50p 45.94p 44.50p 44.50p 16000
15/11/2016 45.00p 45.00p 43.72p 44.50p 6788
14/11/2016 45.00p 45.00p 45.00p 45.00p 0
11/11/2016 45.00p 46.74p 45.00p 45.00p 49
10/11/2016 45.00p 45.00p 45.00p 45.00p 0
09/11/2016 45.00p 46.60p 45.00p 45.00p 2100
08/11/2016 46.50p 46.74p 45.50p 46.50p 60
07/11/2016 46.50p 46.50p 46.50p 46.50p 0
04/11/2016 46.50p 46.50p 46.50p 46.50p 0
03/11/2016 46.50p 46.50p 45.21p 46.50p 7025
02/11/2016 46.50p 46.50p 46.50p 46.50p 0
01/11/2016 46.50p 46.50p 46.50p 46.50p 0
31/10/2016 46.50p 46.50p 45.50p 46.50p 0
28/10/2016 46.50p 46.50p 46.50p 46.50p 0
27/10/2016 46.50p 46.50p 45.30p 46.50p 2342
26/10/2016 46.50p 46.50p 45.90p 46.50p 10000
25/10/2016 46.50p 46.50p 46.50p 46.50p 0
24/10/2016 46.50p 46.50p 46.50p 46.50p 0
21/10/2016 46.50p 48.00p 46.50p 46.50p 2262
20/10/2016 43.00p 46.50p 43.00p 46.50p 26000
19/10/2016 42.50p 45.00p 42.50p 43.00p 3322
18/10/2016 42.50p 44.95p 42.50p 42.50p 109
17/10/2016 42.50p 42.50p 42.50p 42.50p 0
14/10/2016 42.50p 42.50p 42.50p 42.50p 0
13/10/2016 42.50p 42.50p 42.50p 42.50p 0
12/10/2016 42.50p 42.50p 42.50p 42.50p 0
11/10/2016 42.50p 42.50p 42.50p 42.50p 0
10/10/2016 42.50p 45.00p 42.50p 42.50p 5000
07/10/2016 42.50p 42.50p 42.50p 42.50p 0
06/10/2016 42.50p 42.50p 42.50p 42.50p 0
05/10/2016 42.50p 42.50p 42.50p 42.50p 0
04/10/2016 41.50p 42.50p 41.50p 42.50p 0
03/10/2016 41.50p 41.50p 41.50p 41.50p 0
30/09/2016 41.50p 43.00p 41.50p 41.50p 6000
29/09/2016 41.50p 42.50p 41.50p 41.50p 16000
28/09/2016 41.50p 41.85p 40.03p 41.50p 7783
27/09/2016 42.50p 42.50p 40.00p 41.50p 17000
26/09/2016 44.50p 44.50p 40.00p 42.50p 94000
23/09/2016 45.50p 46.00p 44.00p 44.50p 7500
22/09/2016 45.50p 45.50p 44.01p 45.50p 500
21/09/2016 46.00p 46.00p 45.00p 45.50p 3000
20/09/2016 46.50p 46.50p 45.00p 46.00p 5000
19/09/2016 48.00p 48.00p 45.00p 46.50p 20174
16/09/2016 48.00p 48.00p 46.43p 48.00p 14000
15/09/2016 47.00p 48.00p 46.50p 47.00p 19095
14/09/2016 47.00p 47.00p 46.26p 47.00p 6000
13/09/2016 47.00p 48.05p 47.00p 47.00p 6760
12/09/2016 47.00p 47.00p 47.00p 47.00p 0
09/09/2016 46.50p 47.70p 46.20p 47.00p 30000
08/09/2016 46.50p 47.55p 45.00p 46.50p 35436
07/09/2016 48.00p 48.20p 46.00p 46.50p 41764
06/09/2016 49.00p 50.46p 47.00p 48.00p 56198
05/09/2016 50.00p 50.00p 48.00p 49.00p 14045
02/09/2016 50.00p 50.00p 49.00p 50.00p 7960
01/09/2016 50.00p 51.00p 48.04p 50.00p 2390
31/08/2016 53.00p 53.00p 49.00p 50.00p 15700
30/08/2016 54.00p 54.60p 52.00p 53.00p 11914
26/08/2016 55.50p 55.50p 53.00p 54.50p 20325
25/08/2016 55.50p 57.00p 55.50p 55.50p 6492
24/08/2016 58.00p 58.00p 53.50p 55.50p 12302
23/08/2016 60.75p 60.75p 56.50p 58.00p 18615
22/08/2016 65.00p 67.00p 60.00p 60.75p 55909
19/08/2016 57.00p 64.00p 57.00p 64.00p 75199
18/08/2016 57.00p 57.00p 57.00p 57.00p 0
17/08/2016 57.00p 57.50p 57.00p 57.00p 0
16/08/2016 57.00p 57.00p 57.00p 57.00p 0
15/08/2016 57.00p 58.98p 57.00p 57.00p 746
12/08/2016 57.00p 57.00p 57.00p 57.00p 0
11/08/2016 57.00p 57.00p 57.00p 57.00p 0
10/08/2016 57.00p 57.00p 57.00p 57.00p 0
09/08/2016 57.00p 57.00p 56.78p 57.00p 1860
08/08/2016 54.50p 58.00p 54.50p 57.00p 50573
05/08/2016 54.50p 54.50p 54.50p 54.50p 0
04/08/2016 54.50p 54.50p 52.75p 54.50p 782
03/08/2016 53.50p 57.00p 53.00p 54.50p 27688
02/08/2016 53.50p 53.50p 53.50p 53.50p 0
01/08/2016 53.50p 53.50p 53.50p 53.50p 3714
29/07/2016 53.50p 53.50p 53.50p 53.50p 0
28/07/2016 53.50p 53.50p 53.50p 53.50p 0
27/07/2016 53.50p 53.50p 53.50p 53.50p 0
26/07/2016 53.50p 53.50p 53.50p 53.50p 0
25/07/2016 53.50p 53.50p 52.30p 53.50p 5000
22/07/2016 53.50p 53.50p 53.50p 53.50p 0
21/07/2016 53.50p 53.50p 53.50p 53.50p 0
20/07/2016 53.50p 53.50p 53.50p 53.50p 0
19/07/2016 53.50p 54.00p 52.00p 53.50p 46851
18/07/2016 53.50p 53.50p 53.50p 53.50p 0
15/07/2016 54.00p 54.00p 52.00p 53.50p 27451
14/07/2016 54.00p 54.00p 54.00p 54.00p 0
13/07/2016 54.00p 54.00p 54.00p 54.00p 0
12/07/2016 54.00p 54.00p 53.00p 54.00p 560
11/07/2016 54.00p 54.00p 54.00p 54.00p 0
08/07/2016 53.50p 55.00p 53.50p 54.00p 4900
07/07/2016 53.50p 53.50p 53.50p 53.50p 0
06/07/2016 53.50p 53.50p 53.50p 53.50p 0
05/07/2016 53.50p 55.00p 53.50p 53.50p 5000
04/07/2016 53.00p 54.85p 53.00p 53.50p 20125
01/07/2016 53.00p 53.50p 53.00p 53.00p 0
30/06/2016 53.50p 53.50p 53.25p 53.50p 8000
29/06/2016 53.50p 53.50p 52.04p 53.50p 22550
28/06/2016 53.50p 53.50p 53.50p 53.50p 0
27/06/2016 56.50p 56.50p 52.00p 53.50p 36705
24/06/2016 56.50p 57.87p 56.50p 56.50p 20722
23/06/2016 59.50p 59.50p 59.50p 59.50p 0
22/06/2016 59.50p 59.50p 58.00p 59.50p 99
21/06/2016 59.50p 59.50p 59.50p 59.50p 0
20/06/2016 59.50p 60.50p 59.50p 59.50p 7500
17/06/2016 59.50p 60.50p 57.50p 59.50p 414
16/06/2016 59.50p 59.50p 59.50p 59.50p 0
15/06/2016 59.50p 61.00p 59.50p 59.50p 0
14/06/2016 61.00p 61.00p 60.00p 61.00p 5000
13/06/2016 61.00p 61.80p 60.23p 61.00p 31955
10/06/2016 58.50p 62.00p 58.00p 61.00p 39463
09/06/2016 57.50p 59.99p 57.50p 58.50p 6000
08/06/2016 57.50p 57.50p 57.50p 57.50p 0
07/06/2016 57.50p 57.50p 56.00p 57.50p 0
06/06/2016 52.00p 57.00p 52.00p 56.00p 43884
03/06/2016 52.00p 52.00p 52.00p 52.00p 0
02/06/2016 52.00p 52.00p 52.00p 52.00p 0
01/06/2016 52.00p 52.96p 50.00p 52.00p 8073
31/05/2016 52.00p 52.00p 52.00p 52.00p 0
27/05/2016 52.00p 52.00p 52.00p 52.00p 0
26/05/2016 52.00p 52.96p 52.00p 52.00p 934
25/05/2016 52.00p 52.00p 52.00p 52.00p 0
24/05/2016 52.00p 52.00p 52.00p 52.00p 0
23/05/2016 52.00p 52.00p 52.00p 52.00p 0
20/05/2016 52.00p 52.95p 52.00p 52.00p 2000
19/05/2016 52.00p 52.00p 52.00p 52.00p 0
18/05/2016 52.00p 52.00p 52.00p 52.00p 0
17/05/2016 53.00p 53.96p 51.00p 52.00p 13740
16/05/2016 54.00p 54.00p 53.00p 53.00p 15000
13/05/2016 54.00p 54.00p 54.00p 54.00p 0
12/05/2016 54.00p 54.00p 54.00p 54.00p 0
11/05/2016 54.00p 54.00p 54.00p 54.00p 0
10/05/2016 54.00p 54.90p 54.00p 54.00p 1000
09/05/2016 54.00p 54.50p 54.00p 54.00p 0
06/05/2016 54.00p 54.00p 54.00p 54.00p 0
05/05/2016 54.00p 54.00p 54.00p 54.00p 0
04/05/2016 54.00p 54.00p 54.00p 54.00p 0
03/05/2016 54.50p 55.50p 53.00p 54.00p 22633
29/04/2016 54.50p 54.50p 54.50p 54.50p 0
28/04/2016 54.50p 55.00p 54.50p 54.50p 77
27/04/2016 54.50p 54.50p 54.50p 54.50p 0
26/04/2016 54.50p 54.50p 54.50p 54.50p 0
25/04/2016 54.50p 54.50p 53.50p 54.50p 0
22/04/2016 54.50p 55.65p 54.50p 54.50p 17955
21/04/2016 54.50p 55.67p 53.10p 54.50p 9650
20/04/2016 54.50p 54.50p 54.50p 54.50p 0
19/04/2016 54.50p 55.50p 54.50p 54.50p 0
18/04/2016 54.50p 55.67p 54.50p 54.50p 6593
15/04/2016 54.50p 55.50p 54.50p 54.50p 2176
14/04/2016 54.50p 54.50p 54.50p 54.50p 0
13/04/2016 54.50p 54.50p 54.50p 54.50p 0
12/04/2016 54.50p 54.50p 54.50p 54.50p 0
11/04/2016 55.00p 55.67p 53.00p 54.50p 8899
08/04/2016 56.50p 56.83p 54.00p 55.00p 18432
07/04/2016 56.50p 56.50p 56.50p 56.50p 0
06/04/2016 56.50p 57.50p 55.00p 56.50p 29927
05/04/2016 56.50p 56.50p 55.00p 56.50p 5000
04/04/2016 56.50p 57.50p 56.50p 56.50p 0
01/04/2016 56.50p 57.50p 56.50p 56.50p 0
31/03/2016 56.50p 56.50p 56.50p 56.50p 0
30/03/2016 56.50p 56.92p 56.50p 56.50p 245
29/03/2016 56.50p 56.50p 56.00p 56.50p 5000
24/03/2016 56.50p 56.50p 56.00p 56.50p 654
23/03/2016 56.50p 57.65p 56.50p 56.50p 17325
22/03/2016 56.50p 56.83p 56.50p 56.50p 16
21/03/2016 56.50p 57.50p 56.50p 56.50p 0
18/03/2016 56.50p 56.50p 56.50p 56.50p 0
17/03/2016 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits