Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/03/2016 56.50p 56.84p 56.00p 56.50p 1017
15/03/2016 56.50p 56.50p 56.50p 56.50p 0
14/03/2016 56.50p 56.50p 56.00p 56.50p 2462
11/03/2016 56.50p 56.84p 56.50p 56.50p 1738
10/03/2016 56.50p 56.50p 56.50p 56.50p 0
09/03/2016 56.50p 56.50p 56.50p 56.50p 0
08/03/2016 56.50p 57.50p 56.50p 56.50p 0
07/03/2016 56.50p 56.50p 56.50p 56.50p 0
04/03/2016 56.50p 56.50p 56.50p 56.50p 0
03/03/2016 56.50p 57.50p 56.50p 56.50p 10000
02/03/2016 56.50p 56.95p 56.00p 56.50p 21661
01/03/2016 56.50p 56.50p 56.50p 56.50p 0
29/02/2016 56.50p 56.50p 56.50p 56.50p 0
26/02/2016 56.50p 56.50p 56.50p 56.50p 0
25/02/2016 57.50p 57.50p 55.00p 56.50p 20100
24/02/2016 57.50p 57.50p 56.00p 57.50p 10000
23/02/2016 58.00p 58.00p 57.00p 58.00p 5500
22/02/2016 58.00p 58.00p 58.00p 58.00p 0
19/02/2016 58.00p 58.00p 58.00p 58.00p 0
18/02/2016 58.25p 58.50p 57.00p 58.00p 857
17/02/2016 58.25p 58.50p 57.00p 58.25p 660
16/02/2016 58.25p 58.50p 57.25p 58.25p 5547
15/02/2016 58.25p 58.25p 58.25p 58.25p 0
12/02/2016 58.75p 59.00p 58.00p 58.25p 5566
11/02/2016 58.75p 58.75p 58.00p 58.75p 1000
10/02/2016 58.75p 59.88p 58.00p 58.75p 27950
09/02/2016 57.00p 58.75p 57.00p 58.75p 0
08/02/2016 57.00p 57.00p 56.40p 57.00p 1000
05/02/2016 56.50p 58.00p 56.50p 57.00p 25000
04/02/2016 56.50p 56.50p 56.40p 56.50p 14
03/02/2016 56.50p 56.80p 56.50p 56.50p 25000
02/02/2016 56.50p 56.50p 55.15p 56.50p 5799
01/02/2016 56.50p 56.50p 56.40p 56.50p 200
29/01/2016 56.50p 56.50p 56.40p 56.50p 6403
28/01/2016 56.50p 56.55p 55.00p 56.50p 3438
27/01/2016 56.50p 57.50p 55.00p 56.50p 768
26/01/2016 56.50p 57.50p 56.50p 56.50p 0
25/01/2016 56.50p 57.50p 56.50p 56.50p 0
22/01/2016 57.50p 57.50p 55.00p 56.50p 10
21/01/2016 57.50p 57.50p 57.50p 57.50p 0
20/01/2016 57.50p 57.50p 55.00p 57.50p 1618
19/01/2016 58.50p 58.50p 58.50p 58.50p 0
18/01/2016 60.00p 60.00p 57.50p 58.50p 11000
15/01/2016 60.00p 60.60p 60.00p 60.00p 1125
14/01/2016 60.00p 60.50p 60.00p 60.00p 0
13/01/2016 60.50p 60.50p 59.00p 60.00p 4000
12/01/2016 60.50p 60.95p 60.50p 60.50p 132
11/01/2016 60.50p 60.95p 59.00p 60.50p 5100
08/01/2016 60.50p 61.00p 60.50p 60.50p 0
07/01/2016 60.50p 60.74p 59.00p 60.50p 10277
06/01/2016 60.50p 60.50p 60.50p 60.50p 0
05/01/2016 60.50p 60.50p 60.50p 60.50p 0
04/01/2016 60.00p 60.60p 59.00p 60.50p 14000
31/12/2015 60.00p 60.00p 60.00p 60.00p 0
30/12/2015 60.00p 60.00p 58.00p 60.00p 2420
29/12/2015 60.50p 60.50p 59.00p 60.00p 7000
24/12/2015 60.50p 60.50p 60.50p 60.50p 2462
23/12/2015 60.50p 61.02p 59.00p 60.50p 7436
22/12/2015 60.00p 60.60p 59.00p 60.50p 8214
21/12/2015 60.00p 60.50p 58.00p 60.00p 8190
18/12/2015 60.00p 60.00p 59.63p 60.00p 50
17/12/2015 60.00p 60.50p 60.00p 60.00p 0
16/12/2015 60.00p 60.00p 60.00p 60.00p 0
15/12/2015 60.00p 60.00p 60.00p 60.00p 0
14/12/2015 60.00p 60.00p 60.00p 60.00p 0
11/12/2015 60.00p 60.00p 60.00p 60.00p 0
10/12/2015 60.00p 60.00p 60.00p 60.00p 0
09/12/2015 60.00p 60.00p 60.00p 60.00p 0
08/12/2015 60.00p 60.50p 60.00p 60.00p 0
07/12/2015 60.00p 60.50p 58.00p 60.00p 4200
04/12/2015 60.00p 61.00p 60.00p 60.00p 250
03/12/2015 60.00p 60.00p 60.00p 60.00p 0
02/12/2015 60.00p 60.00p 60.00p 60.00p 0
01/12/2015 60.00p 60.00p 60.00p 60.00p 0
30/11/2015 60.00p 60.00p 60.00p 60.00p 0
27/11/2015 60.00p 60.00p 60.00p 60.00p 0
26/11/2015 61.00p 61.00p 58.50p 60.00p 10000
25/11/2015 61.00p 61.00p 60.00p 61.00p 4000
24/11/2015 61.00p 61.00p 60.00p 61.00p 1466
23/11/2015 61.00p 61.00p 61.00p 61.00p 0
20/11/2015 61.00p 61.03p 61.00p 61.00p 653
19/11/2015 61.00p 61.05p 61.00p 61.00p 1618
18/11/2015 61.00p 61.10p 60.00p 61.00p 3250
17/11/2015 61.50p 61.70p 60.00p 61.00p 5654
16/11/2015 59.50p 62.00p 58.00p 61.50p 67333
13/11/2015 55.50p 55.50p 55.50p 55.50p 0
12/11/2015 55.50p 55.50p 54.00p 55.50p 0
11/11/2015 55.50p 55.50p 55.50p 55.50p 0
10/11/2015 55.50p 55.50p 54.00p 55.50p 0
09/11/2015 55.50p 55.50p 55.00p 55.50p 854
06/11/2015 55.50p 55.50p 55.39p 55.50p 1783
05/11/2015 55.50p 55.50p 55.50p 55.50p 0
04/11/2015 55.50p 55.50p 54.00p 55.50p 0
03/11/2015 55.50p 55.50p 55.50p 55.50p 0
02/11/2015 55.50p 55.50p 55.50p 55.50p 0
30/10/2015 55.50p 55.50p 55.50p 55.50p 0
29/10/2015 55.50p 55.50p 54.00p 55.50p 0
28/10/2015 55.50p 55.50p 55.50p 55.50p 0
27/10/2015 56.00p 56.00p 55.50p 55.50p 2667
26/10/2015 56.00p 56.00p 56.00p 56.00p 430
23/10/2015 56.75p 56.75p 54.50p 56.00p 45376
22/10/2015 56.75p 56.75p 56.75p 56.75p 0
21/10/2015 56.75p 57.40p 56.75p 56.75p 522
20/10/2015 56.75p 56.75p 56.75p 56.75p 0
19/10/2015 56.75p 56.75p 56.75p 56.75p 0
16/10/2015 56.75p 57.37p 56.75p 56.75p 5000
15/10/2015 56.75p 57.37p 55.63p 56.75p 8825
14/10/2015 56.75p 57.45p 55.50p 56.75p 10962
13/10/2015 56.75p 57.50p 56.75p 56.75p 160
12/10/2015 56.75p 56.75p 56.75p 56.75p 0
09/10/2015 56.75p 56.75p 56.75p 56.75p 0
08/10/2015 56.75p 57.50p 55.50p 56.75p 9400
07/10/2015 56.75p 56.75p 56.75p 56.75p 0
06/10/2015 56.75p 56.75p 55.50p 56.75p 0
05/10/2015 56.50p 57.79p 55.45p 56.75p 65000
02/10/2015 58.00p 58.00p 55.04p 56.50p 42388
01/10/2015 58.00p 59.25p 56.65p 58.00p 5750
30/09/2015 58.00p 58.00p 56.84p 58.00p 10000
29/09/2015 58.00p 59.80p 56.84p 58.00p 10262
28/09/2015 57.50p 59.96p 57.50p 58.00p 15404
25/09/2015 58.00p 59.80p 56.72p 58.00p 26559
24/09/2015 58.00p 58.92p 58.00p 58.00p 15000
23/09/2015 57.50p 58.50p 56.60p 58.00p 25000
22/09/2015 57.50p 58.66p 56.45p 57.50p 26089
21/09/2015 57.50p 57.50p 56.00p 57.50p 400
18/09/2015 57.50p 57.50p 57.50p 57.50p 0
17/09/2015 57.50p 57.50p 56.00p 57.50p 3739
16/09/2015 58.00p 59.00p 55.00p 57.50p 46400
15/09/2015 58.00p 58.00p 58.00p 58.00p 0
14/09/2015 58.00p 58.00p 58.00p 58.00p 0
11/09/2015 58.00p 58.00p 58.00p 58.00p 0
10/09/2015 58.50p 58.50p 56.00p 58.00p 50841
09/09/2015 59.50p 59.50p 57.00p 58.50p 9524
08/09/2015 59.50p 59.50p 59.50p 59.50p 0
07/09/2015 60.00p 60.00p 59.00p 59.50p 3440
04/09/2015 60.00p 60.00p 60.00p 60.00p 0
03/09/2015 60.00p 60.00p 60.00p 60.00p 0
02/09/2015 60.00p 60.00p 59.00p 60.00p 7480
01/09/2015 60.00p 60.00p 60.00p 60.00p 0
28/08/2015 59.50p 60.20p 59.20p 60.00p 4700
27/08/2015 62.00p 62.00p 59.00p 59.50p 3400
26/08/2015 63.00p 63.00p 63.00p 63.00p 0
25/08/2015 63.00p 63.00p 63.00p 63.00p 0
24/08/2015 64.50p 64.50p 61.00p 63.00p 5362
21/08/2015 65.50p 65.50p 63.00p 64.50p 17129
20/08/2015 65.50p 66.85p 65.00p 65.50p 23711
19/08/2015 65.50p 67.00p 65.00p 65.50p 25224
18/08/2015 65.50p 66.97p 64.30p 65.50p 53714
17/08/2015 66.00p 66.95p 64.50p 65.50p 19657
14/08/2015 59.50p 68.00p 59.50p 66.00p 75486
13/08/2015 57.00p 59.45p 57.00p 58.50p 21011
12/08/2015 57.00p 57.50p 57.00p 57.00p 9837
11/08/2015 57.00p 57.00p 57.00p 57.00p 0
10/08/2015 56.00p 58.00p 56.00p 57.00p 14368
07/08/2015 56.00p 56.00p 56.00p 56.00p 0
06/08/2015 56.00p 56.00p 56.00p 56.00p 0
05/08/2015 56.00p 56.00p 56.00p 56.00p 0
04/08/2015 56.00p 56.00p 56.00p 56.00p 0
03/08/2015 56.00p 56.00p 56.00p 56.00p 0
31/07/2015 56.00p 56.00p 56.00p 56.00p 0
30/07/2015 56.00p 56.00p 56.00p 56.00p 0
29/07/2015 56.00p 57.96p 56.00p 56.00p 65
28/07/2015 56.00p 57.80p 56.00p 56.00p 2595
27/07/2015 56.00p 56.00p 56.00p 56.00p 0
24/07/2015 56.00p 57.00p 55.50p 56.00p 1200
23/07/2015 56.00p 56.00p 56.00p 56.00p 0
22/07/2015 56.00p 57.80p 56.00p 56.00p 2595
21/07/2015 56.00p 57.80p 56.00p 56.00p 3460
20/07/2015 56.00p 56.00p 56.00p 56.00p 0
17/07/2015 56.00p 57.80p 56.00p 56.00p 7065
16/07/2015 56.00p 57.80p 56.00p 56.00p 346
15/07/2015 56.00p 56.00p 55.00p 56.00p 8000
14/07/2015 56.00p 56.00p 56.00p 56.00p 0
13/07/2015 56.00p 56.00p 55.50p 56.00p 0
10/07/2015 56.00p 56.00p 56.00p 56.00p 0
09/07/2015 56.00p 56.00p 56.00p 56.00p 0
08/07/2015 56.00p 56.00p 56.00p 56.00p 0
07/07/2015 56.00p 56.00p 56.00p 56.00p 0
06/07/2015 56.00p 57.94p 54.00p 56.00p 20150
03/07/2015 56.00p 56.62p 54.20p 56.00p 29480
02/07/2015 55.00p 58.00p 55.00p 56.00p 11193
01/07/2015 55.00p 55.00p 55.00p 55.00p 0
30/06/2015 55.00p 57.00p 55.00p 55.00p 11000
29/06/2015 55.00p 56.00p 55.00p 55.00p 178
26/06/2015 55.00p 55.00p 55.00p 55.00p 0
25/06/2015 55.00p 55.98p 55.00p 55.00p 250
24/06/2015 55.00p 55.00p 55.00p 55.00p 0
23/06/2015 55.50p 57.00p 53.00p 55.00p 3095
22/06/2015 56.00p 57.42p 53.00p 55.50p 13044
19/06/2015 56.00p 56.00p 54.40p 56.00p 6000
18/06/2015 56.00p 56.00p 56.00p 56.00p 0
17/06/2015 56.00p 56.00p 55.50p 56.00p 0
16/06/2015 56.00p 56.00p 56.00p 56.00p 0
15/06/2015 56.00p 56.00p 56.00p 56.00p 0
12/06/2015 56.00p 56.00p 56.00p 56.00p 0
11/06/2015 56.00p 56.00p 55.50p 56.00p 0
10/06/2015 56.00p 56.00p 56.00p 56.00p 0
09/06/2015 56.00p 57.55p 56.00p 56.00p 6000
08/06/2015 55.50p 55.50p 53.00p 55.50p 20000
05/06/2015 55.50p 55.50p 55.50p 55.50p 0

*Close Price adjusted for both dividends and splits