Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/06/2015 55.50p 55.50p 55.50p 55.50p 0
03/06/2015 55.50p 55.50p 53.60p 55.50p 734
02/06/2015 55.50p 57.25p 55.50p 55.50p 283
01/06/2015 55.50p 55.50p 55.50p 55.50p 0
29/05/2015 55.50p 55.50p 55.50p 55.50p 0
28/05/2015 55.50p 55.50p 53.60p 55.50p 900
27/05/2015 55.50p 55.50p 55.50p 55.50p 0
26/05/2015 55.50p 55.50p 55.50p 55.50p 0
22/05/2015 55.50p 55.50p 55.50p 55.50p 0
21/05/2015 55.50p 55.50p 55.50p 55.50p 0
20/05/2015 55.50p 55.50p 53.42p 55.50p 8000
19/05/2015 55.50p 55.50p 55.50p 55.50p 0
18/05/2015 56.50p 57.98p 55.50p 55.50p 1301
15/05/2015 56.50p 58.00p 56.50p 56.50p 689
14/05/2015 52.50p 57.00p 52.50p 56.50p 8063
13/05/2015 51.00p 53.00p 51.00p 51.50p 13938
12/05/2015 51.00p 51.00p 51.00p 51.00p 0
11/05/2015 50.00p 51.80p 49.00p 51.00p 33942
08/05/2015 50.00p 50.00p 48.00p 50.00p 20000
07/05/2015 50.00p 50.00p 50.00p 50.00p 0
06/05/2015 50.00p 50.00p 48.00p 50.00p 20000
05/05/2015 50.00p 51.40p 50.00p 50.00p 8000
01/05/2015 50.00p 50.00p 50.00p 50.00p 0
30/04/2015 50.00p 51.00p 50.00p 50.00p 10000
29/04/2015 50.00p 50.00p 50.00p 50.00p 0
28/04/2015 50.00p 50.00p 48.00p 50.00p 5000
27/04/2015 50.00p 50.00p 48.00p 50.00p 8000
24/04/2015 50.00p 51.80p 50.00p 50.00p 15000
23/04/2015 54.00p 54.00p 48.00p 50.00p 17159
22/04/2015 54.50p 56.25p 52.00p 54.00p 9090
21/04/2015 54.50p 54.50p 52.00p 54.50p 10000
20/04/2015 54.50p 56.97p 52.60p 54.50p 8807
17/04/2015 54.50p 54.50p 54.50p 54.50p 0
16/04/2015 54.50p 54.50p 54.50p 54.50p 0
15/04/2015 54.50p 54.50p 52.60p 54.50p 1807
14/04/2015 54.50p 56.92p 54.50p 54.50p 834
13/04/2015 54.50p 54.50p 52.60p 54.50p 923
10/04/2015 54.50p 56.95p 54.50p 54.50p 159
09/04/2015 54.50p 55.00p 52.00p 54.50p 16389
08/04/2015 54.50p 56.00p 54.50p 54.50p 2400
07/04/2015 54.00p 56.00p 54.00p 54.50p 2545
02/04/2015 50.50p 54.00p 50.50p 54.00p 24000
01/04/2015 50.00p 51.33p 49.98p 50.50p 18463
31/03/2015 53.00p 53.00p 50.00p 50.00p 12997
30/03/2015 54.00p 54.00p 51.00p 53.00p 13909
27/03/2015 53.50p 53.50p 53.50p 53.50p 0
26/03/2015 53.50p 53.50p 53.50p 53.50p 0
25/03/2015 54.00p 54.00p 52.00p 53.50p 6020
24/03/2015 54.00p 54.00p 52.00p 54.00p 60000
23/03/2015 55.00p 55.00p 53.00p 54.00p 4800
20/03/2015 55.50p 55.50p 53.09p 55.00p 9596
19/03/2015 56.00p 56.00p 53.25p 55.50p 3000
18/03/2015 56.00p 56.00p 55.50p 56.00p 0
17/03/2015 56.00p 56.00p 54.20p 56.00p 2000
16/03/2015 56.00p 56.00p 56.00p 56.00p 0
13/03/2015 56.00p 57.42p 56.00p 56.00p 849
12/03/2015 56.00p 56.00p 56.00p 56.00p 0
11/03/2015 56.00p 56.00p 56.00p 56.00p 0
10/03/2015 56.00p 56.00p 54.29p 56.00p 2884
09/03/2015 57.50p 59.90p 55.27p 56.00p 6834
06/03/2015 57.50p 57.50p 57.50p 57.50p 0
05/03/2015 57.50p 57.50p 55.27p 57.50p 450
04/03/2015 57.25p 57.50p 57.00p 57.50p 0
03/03/2015 57.25p 57.25p 57.25p 57.25p 0
02/03/2015 56.75p 58.00p 56.16p 57.25p 16000
27/02/2015 56.00p 58.00p 56.00p 56.75p 34847
26/02/2015 54.50p 56.96p 54.50p 56.00p 23068
25/02/2015 54.00p 56.00p 53.00p 54.50p 45080
24/02/2015 52.00p 55.00p 52.00p 54.00p 15800
23/02/2015 52.00p 54.50p 51.50p 52.00p 8141
20/02/2015 51.50p 53.00p 51.50p 52.00p 9000
19/02/2015 49.00p 51.50p 49.00p 51.50p 13000
18/02/2015 48.00p 50.00p 46.42p 49.00p 30500
17/02/2015 48.00p 48.00p 48.00p 48.00p 0
16/02/2015 48.00p 48.00p 46.40p 48.00p 225
13/02/2015 48.00p 49.54p 48.00p 48.00p 884
12/02/2015 48.00p 48.00p 48.00p 48.00p 0
11/02/2015 48.00p 48.00p 48.00p 48.00p 0
10/02/2015 48.00p 48.00p 48.00p 48.00p 0
09/02/2015 48.00p 48.00p 47.00p 48.00p 6461
06/02/2015 48.00p 48.00p 48.00p 48.00p 0
05/02/2015 48.00p 48.00p 48.00p 48.00p 0
04/02/2015 48.50p 49.54p 48.00p 48.00p 10985
03/02/2015 48.50p 48.50p 48.50p 48.50p 0
02/02/2015 49.00p 49.00p 48.44p 48.50p 15000
30/01/2015 49.00p 49.00p 49.00p 49.00p 0
29/01/2015 49.00p 49.00p 49.00p 49.00p 0
28/01/2015 49.00p 49.00p 48.50p 49.00p 0
27/01/2015 49.00p 49.00p 49.00p 49.00p 0
26/01/2015 47.00p 50.00p 47.00p 49.00p 21389
23/01/2015 47.00p 49.00p 45.50p 47.00p 5938
22/01/2015 47.00p 47.00p 47.00p 47.00p 0
21/01/2015 47.00p 48.60p 45.50p 47.00p 678
20/01/2015 47.00p 47.00p 47.00p 47.00p 0
19/01/2015 46.50p 49.00p 45.00p 47.00p 8163
16/01/2015 46.25p 48.20p 46.25p 46.25p 6000
15/01/2015 46.75p 48.20p 45.55p 46.25p 15286
14/01/2015 46.00p 48.00p 46.00p 46.75p 3000
13/01/2015 45.00p 47.00p 45.00p 46.00p 18500
12/01/2015 45.00p 45.00p 43.50p 45.00p 4880
09/01/2015 45.00p 45.00p 45.00p 45.00p 0
08/01/2015 45.00p 45.00p 45.00p 45.00p 0
07/01/2015 45.00p 47.00p 45.00p 45.00p 14646
06/01/2015 45.00p 45.00p 45.00p 45.00p 0
05/01/2015 45.00p 45.00p 45.00p 45.00p 0
02/01/2015 45.00p 45.00p 45.00p 45.00p 0
31/12/2014 45.00p 45.00p 45.00p 45.00p 0
30/12/2014 45.00p 45.00p 45.00p 45.00p 0
29/12/2014 45.00p 46.50p 43.10p 45.00p 43139
24/12/2014 45.00p 45.00p 43.50p 45.00p 15000
23/12/2014 45.50p 46.00p 44.09p 45.00p 22800
22/12/2014 46.00p 46.50p 45.20p 45.50p 20000
19/12/2014 46.00p 46.50p 45.50p 46.00p 0
18/12/2014 46.50p 48.00p 45.00p 46.00p 41500
17/12/2014 46.50p 46.50p 46.50p 46.50p 0
16/12/2014 48.50p 48.50p 45.50p 46.50p 22000
15/12/2014 50.50p 50.50p 47.00p 48.50p 31813
12/12/2014 52.00p 52.00p 49.00p 50.50p 5767
11/12/2014 51.00p 53.00p 51.00p 52.00p 50944
10/12/2014 48.75p 54.87p 48.75p 51.00p 60283
09/12/2014 47.00p 48.00p 47.00p 47.25p 10000
08/12/2014 46.50p 48.01p 46.50p 47.00p 19427
05/12/2014 46.50p 46.50p 46.50p 46.50p 0
04/12/2014 46.50p 46.50p 44.25p 46.50p 1912
03/12/2014 45.50p 46.50p 45.50p 46.50p 10000
02/12/2014 46.00p 46.50p 46.00p 46.00p 0
01/12/2014 46.50p 46.50p 46.50p 46.50p 0
28/11/2014 46.50p 46.50p 46.50p 46.50p 0
27/11/2014 47.00p 48.00p 46.50p 46.50p 22000
26/11/2014 48.50p 48.50p 46.83p 47.00p 15000
25/11/2014 48.00p 49.77p 47.15p 48.50p 20000
24/11/2014 48.00p 48.00p 48.00p 48.00p 0
21/11/2014 46.50p 48.25p 46.50p 48.00p 24000
20/11/2014 46.50p 46.50p 46.50p 46.50p 0
19/11/2014 46.50p 46.50p 46.50p 46.50p 0
18/11/2014 46.50p 46.50p 46.50p 46.50p 0
17/11/2014 46.50p 46.50p 46.50p 46.50p 0
14/11/2014 49.00p 49.00p 45.00p 46.50p 11394
13/11/2014 49.00p 49.00p 49.00p 49.00p 17
12/11/2014 49.00p 49.00p 49.00p 49.00p 0
11/11/2014 49.00p 49.00p 48.40p 49.00p 10000
10/11/2014 49.00p 49.49p 46.00p 49.00p 39500
07/11/2014 50.00p 54.00p 48.00p 49.00p 78675
06/11/2014 47.00p 49.00p 47.00p 48.50p 20000
05/11/2014 44.00p 44.00p 44.00p 44.00p 0
04/11/2014 44.00p 44.00p 44.00p 44.00p 0
03/11/2014 44.50p 44.50p 44.00p 44.00p 3500
31/10/2014 44.50p 44.50p 44.50p 44.50p 0
30/10/2014 44.50p 44.50p 44.50p 44.50p 0
29/10/2014 44.50p 44.50p 44.50p 44.50p 0
28/10/2014 43.50p 45.00p 43.50p 44.50p 20000
27/10/2014 43.50p 43.50p 43.50p 43.50p 0
24/10/2014 43.50p 43.50p 43.50p 43.50p 0
23/10/2014 43.50p 43.50p 43.50p 43.50p 0
22/10/2014 43.00p 43.67p 43.00p 43.50p 10000
21/10/2014 43.00p 43.00p 43.00p 43.00p 0
20/10/2014 43.00p 43.00p 43.00p 43.00p 0
17/10/2014 43.50p 43.50p 42.00p 43.00p 1000
16/10/2014 44.00p 44.00p 42.00p 43.50p 20000
15/10/2014 44.50p 44.50p 43.15p 44.00p 1050
14/10/2014 44.50p 44.50p 44.50p 44.50p 0
13/10/2014 44.50p 44.50p 44.50p 44.50p 0
10/10/2014 44.50p 44.50p 44.50p 44.50p 0
09/10/2014 44.50p 44.50p 44.50p 44.50p 0
08/10/2014 44.50p 44.50p 44.50p 44.50p 0
07/10/2014 44.50p 44.50p 44.50p 44.50p 0
06/10/2014 44.50p 45.00p 44.50p 44.50p 0
03/10/2014 44.50p 44.50p 43.15p 44.50p 200
02/10/2014 44.50p 44.50p 44.50p 44.50p 0
01/10/2014 44.50p 44.50p 44.50p 44.50p 0
30/09/2014 44.50p 44.50p 44.50p 44.50p 0
29/09/2014 44.50p 45.70p 44.50p 44.50p 10000
26/09/2014 44.50p 44.50p 44.50p 44.50p 0
25/09/2014 44.50p 44.50p 43.03p 44.50p 274
24/09/2014 44.00p 46.00p 43.00p 44.50p 30000
23/09/2014 44.50p 45.32p 43.32p 44.00p 15000
22/09/2014 44.50p 44.50p 44.50p 44.50p 0
19/09/2014 44.50p 44.50p 44.50p 44.50p 0
18/09/2014 44.50p 44.50p 44.50p 44.50p 0
17/09/2014 44.50p 44.50p 44.50p 44.50p 0
16/09/2014 44.00p 45.32p 43.50p 44.50p 2094
15/09/2014 44.00p 44.00p 42.54p 44.00p 20000
12/09/2014 44.00p 45.40p 44.00p 44.00p 5000
11/09/2014 44.00p 44.00p 42.04p 44.00p 10000
10/09/2014 44.00p 44.00p 44.00p 44.00p 0
09/09/2014 44.00p 44.00p 44.00p 44.00p 0
08/09/2014 44.00p 44.00p 44.00p 44.00p 0
05/09/2014 44.00p 44.00p 44.00p 44.00p 0
04/09/2014 44.50p 44.50p 43.03p 44.00p 8000
03/09/2014 44.00p 48.00p 44.00p 44.50p 45300
02/09/2014 44.50p 45.50p 43.00p 44.00p 28836
01/09/2014 44.50p 44.50p 44.50p 44.50p 0
29/08/2014 44.50p 44.50p 44.50p 44.50p 0
28/08/2014 44.50p 46.00p 44.50p 44.50p 9063
27/08/2014 44.50p 44.50p 44.50p 44.50p 0
26/08/2014 44.50p 44.50p 44.50p 44.50p 0
22/08/2014 44.50p 45.00p 43.66p 44.50p 3000
21/08/2014 44.50p 44.50p 44.50p 44.50p 0
20/08/2014 45.00p 46.00p 43.62p 44.50p 12996
19/08/2014 42.50p 47.00p 42.50p 45.00p 31500

*Close Price adjusted for both dividends and splits