Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/08/2014 41.00p 41.00p 40.67p 41.00p 2750
15/08/2014 41.00p 41.00p 41.00p 41.00p 0
14/08/2014 41.00p 41.00p 41.00p 41.00p 0
13/08/2014 41.00p 41.00p 41.00p 41.00p 0
12/08/2014 41.00p 41.00p 41.00p 41.00p 0
11/08/2014 41.00p 41.00p 40.66p 41.00p 12000
08/08/2014 41.00p 41.00p 40.66p 41.00p 1200
07/08/2014 41.00p 42.00p 41.00p 41.00p 24
06/08/2014 41.00p 42.00p 40.62p 41.00p 0
05/08/2014 41.00p 42.00p 40.62p 41.00p 0
04/08/2014 41.00p 42.00p 40.62p 41.00p 1895
01/08/2014 41.00p 42.00p 41.00p 41.00p 423
31/07/2014 41.00p 41.00p 40.50p 41.00p 0
30/07/2014 41.00p 41.00p 40.50p 41.00p 11788
29/07/2014 40.00p 43.00p 40.00p 41.00p 20024
28/07/2014 40.50p 42.00p 40.00p 40.00p 506
25/07/2014 40.50p 40.50p 37.50p 40.50p 0
24/07/2014 37.50p 40.50p 37.50p 40.50p 30269
23/07/2014 37.50p 38.00p 37.50p 37.50p 3000
22/07/2014 37.50p 39.00p 37.50p 37.50p 0
21/07/2014 37.50p 39.00p 37.50p 37.50p 115
18/07/2014 37.50p 37.50p 36.00p 37.50p 0
17/07/2014 37.50p 37.50p 36.00p 37.50p 12000
16/07/2014 37.50p 39.00p 35.00p 37.50p 0
15/07/2014 37.50p 39.00p 35.00p 37.50p 0
14/07/2014 37.50p 39.00p 35.00p 37.50p 0
11/07/2014 35.00p 39.00p 35.00p 37.50p 61000
10/07/2014 35.00p 35.00p 33.00p 35.00p 0
09/07/2014 33.00p 35.00p 33.00p 35.00p 3676
08/07/2014 33.00p 33.00p 31.50p 33.00p 0
07/07/2014 33.00p 33.00p 31.50p 33.00p 0
04/07/2014 32.00p 33.00p 31.50p 33.00p 39000
03/07/2014 32.00p 32.50p 31.50p 32.00p 0
02/07/2014 32.00p 32.50p 31.50p 32.00p 10000
01/07/2014 32.00p 32.50p 31.00p 32.00p 0
30/06/2014 32.00p 32.50p 31.00p 32.00p 0
27/06/2014 32.50p 32.50p 31.00p 32.00p 2000
26/06/2014 32.50p 33.00p 31.50p 32.50p 0
25/06/2014 33.00p 33.00p 31.50p 32.50p 12731
24/06/2014 33.00p 33.00p 32.88p 33.00p 0
23/06/2014 33.00p 33.00p 32.88p 33.00p 0
20/06/2014 33.00p 33.00p 32.88p 33.00p 31
19/06/2014 33.00p 33.00p 32.50p 33.00p 0
18/06/2014 32.50p 33.00p 32.50p 33.00p 25000
17/06/2014 32.50p 33.00p 31.00p 32.50p 0
16/06/2014 32.50p 33.00p 31.00p 32.50p 0
13/06/2014 32.50p 33.00p 31.00p 32.50p 0
12/06/2014 32.50p 33.00p 31.00p 32.50p 9818
11/06/2014 32.50p 32.88p 32.50p 32.50p 0
10/06/2014 32.50p 32.88p 32.50p 32.50p 105
09/06/2014 32.50p 32.50p 31.00p 32.50p 22140
06/06/2014 32.50p 32.88p 31.00p 32.50p 45000
05/06/2014 32.50p 32.50p 31.50p 32.50p 0
04/06/2014 32.50p 32.50p 31.50p 32.50p 0
03/06/2014 32.50p 32.50p 31.50p 32.50p 0
02/06/2014 32.50p 32.50p 32.00p 32.50p 0
30/05/2014 32.50p 32.50p 32.00p 32.50p 0
29/05/2014 32.00p 32.50p 32.00p 32.50p 4967
28/05/2014 32.00p 32.50p 31.00p 32.00p 39871
27/05/2014 32.50p 32.50p 29.00p 32.00p 36200
23/05/2014 32.50p 32.50p 31.00p 32.50p 3000
22/05/2014 32.00p 32.50p 32.00p 32.50p 35000
21/05/2014 32.50p 32.50p 31.00p 32.00p 6000
20/05/2014 32.50p 32.77p 32.50p 32.50p 3200
19/05/2014 33.00p 33.00p 30.00p 32.50p 25000
16/05/2014 32.00p 33.98p 31.00p 33.00p 19695
15/05/2014 32.00p 32.00p 31.15p 32.00p 1097
14/05/2014 31.50p 34.75p 31.00p 32.00p 116777
13/05/2014 28.50p 28.50p 28.25p 28.50p 31200
12/05/2014 29.00p 29.50p 26.00p 29.50p 23630
09/05/2014 30.50p 30.50p 29.00p 29.50p 15000
08/05/2014 30.50p 30.50p 30.00p 30.50p 0
07/05/2014 30.00p 30.50p 30.00p 30.50p 10000
06/05/2014 30.50p 30.50p 28.00p 30.00p 10000
02/05/2014 34.50p 34.50p 29.00p 30.50p 45087
01/05/2014 34.50p 35.00p 33.50p 35.00p 0
30/04/2014 33.50p 35.00p 33.50p 34.50p 45000
29/04/2014 38.00p 38.00p 33.00p 33.50p 117830
28/04/2014 37.00p 39.00p 37.00p 38.00p 41000
25/04/2014 37.00p 38.94p 37.00p 37.00p 12
24/04/2014 37.00p 37.00p 35.84p 37.00p 1150
23/04/2014 37.00p 38.96p 37.00p 37.00p 105
22/04/2014 37.00p 38.40p 37.00p 37.00p 12500
17/04/2014 37.00p 38.00p 37.00p 37.00p 0
16/04/2014 37.00p 38.00p 37.00p 37.00p 0
15/04/2014 37.00p 38.00p 37.00p 37.00p 10000
14/04/2014 38.00p 38.00p 37.00p 37.00p 13151
11/04/2014 37.00p 38.00p 37.00p 38.00p 10000
10/04/2014 37.00p 38.00p 36.50p 37.00p 0
09/04/2014 37.00p 38.00p 37.00p 37.00p 0
08/04/2014 37.00p 37.50p 37.00p 37.00p 0
07/04/2014 37.00p 37.50p 37.00p 37.00p 0
04/04/2014 37.00p 37.50p 37.00p 37.00p 7000
03/04/2014 36.00p 38.00p 36.00p 37.00p 24581
02/04/2014 35.00p 36.75p 35.00p 36.00p 17000
01/04/2014 35.00p 36.50p 34.11p 35.00p 0
31/03/2014 35.00p 36.50p 34.11p 35.00p 0
28/03/2014 34.50p 36.50p 34.11p 36.50p 0
27/03/2014 34.50p 34.75p 34.11p 34.50p 0
26/03/2014 34.50p 34.75p 34.11p 34.50p 0
25/03/2014 34.50p 34.75p 34.11p 34.50p 20000
24/03/2014 34.50p 35.00p 34.09p 34.50p 0
21/03/2014 34.50p 35.00p 34.09p 34.50p 30000
20/03/2014 34.50p 34.50p 34.05p 34.50p 10000
19/03/2014 34.50p 36.50p 34.25p 34.50p 0
18/03/2014 34.50p 36.50p 34.25p 34.50p 0
17/03/2014 34.50p 36.50p 34.25p 36.50p 0
14/03/2014 34.50p 34.50p 34.25p 34.50p 0
13/03/2014 34.50p 34.50p 34.25p 34.50p 20500
12/03/2014 34.50p 35.00p 34.00p 34.50p 15815
11/03/2014 34.50p 35.00p 34.50p 34.50p 12500
10/03/2014 35.00p 35.00p 34.00p 34.50p 32438
07/03/2014 35.50p 35.50p 34.33p 35.00p 20000
06/03/2014 35.50p 35.50p 34.00p 35.50p 8976
05/03/2014 35.50p 35.50p 34.33p 35.50p 2550
04/03/2014 36.00p 36.00p 35.00p 35.50p 17135
03/03/2014 36.50p 36.50p 35.00p 36.00p 3000
28/02/2014 36.50p 36.50p 35.00p 36.50p 0
27/02/2014 36.50p 36.50p 35.00p 36.50p 20000
26/02/2014 36.50p 36.95p 36.50p 36.50p 0
25/02/2014 36.50p 36.95p 36.50p 36.50p 10000
24/02/2014 36.50p 37.10p 35.00p 36.50p 6206
21/02/2014 37.00p 37.00p 35.33p 36.50p 10000
20/02/2014 37.00p 37.25p 37.00p 37.00p 0
19/02/2014 37.25p 37.25p 37.00p 37.00p 80
18/02/2014 37.50p 37.50p 37.10p 37.25p 8729
17/02/2014 36.50p 39.00p 36.50p 37.50p 37306
14/02/2014 36.50p 36.50p 34.94p 36.50p 0
13/02/2014 36.50p 36.50p 34.94p 36.50p 0
12/02/2014 36.50p 36.50p 34.94p 36.50p 15000
11/02/2014 37.25p 37.50p 34.93p 36.50p 23385
10/02/2014 37.25p 38.25p 37.25p 37.25p 377
07/02/2014 37.25p 38.25p 36.40p 37.25p 20120
06/02/2014 37.75p 38.78p 36.40p 37.25p 5450
05/02/2014 37.00p 38.78p 36.35p 37.75p 26025
04/02/2014 36.00p 38.00p 36.00p 37.00p 66500
03/02/2014 36.00p 36.00p 35.00p 36.00p 31800
31/01/2014 36.00p 36.00p 36.00p 36.00p 100
30/01/2014 36.00p 36.25p 35.00p 36.00p 0
29/01/2014 36.00p 36.25p 35.00p 36.00p 0
28/01/2014 36.00p 36.25p 35.00p 36.00p 0
27/01/2014 36.25p 36.25p 35.00p 36.00p 6361
24/01/2014 36.00p 36.25p 36.00p 36.25p 10000
23/01/2014 36.00p 36.00p 36.00p 36.00p 0
22/01/2014 36.00p 36.00p 36.00p 36.00p 2777
21/01/2014 36.00p 36.10p 36.00p 36.00p 4000
20/01/2014 36.00p 36.10p 36.00p 36.00p 100
17/01/2014 36.00p 37.00p 35.78p 36.00p 0
16/01/2014 37.00p 37.00p 35.78p 36.00p 25000
15/01/2014 37.00p 39.00p 36.00p 37.00p 0
14/01/2014 37.00p 39.00p 36.00p 37.00p 37731
13/01/2014 37.00p 37.00p 36.20p 37.00p 0
10/01/2014 37.00p 37.00p 36.20p 37.00p 20000
09/01/2014 37.00p 39.00p 37.00p 37.00p 11072
08/01/2014 37.00p 38.00p 35.90p 37.00p 0
07/01/2014 36.50p 38.00p 35.90p 37.00p 12411
06/01/2014 36.50p 38.00p 36.50p 36.50p 3895
03/01/2014 36.50p 37.94p 36.50p 36.50p 1547
02/01/2014 36.50p 38.00p 35.50p 36.50p 15676
31/12/2013 36.50p 38.00p 36.50p 36.50p 10800
30/12/2013 37.00p 37.50p 35.00p 36.50p 76630
27/12/2013 36.50p 38.00p 36.50p 37.00p 5000
24/12/2013 36.50p 38.00p 35.00p 36.50p 0
23/12/2013 36.50p 38.00p 35.00p 36.50p 0
20/12/2013 36.50p 38.00p 35.00p 36.50p 4488
19/12/2013 36.50p 36.50p 35.17p 36.50p 0
18/12/2013 36.50p 36.50p 35.17p 36.50p 11337
17/12/2013 36.50p 36.50p 35.00p 36.50p 0
16/12/2013 36.00p 36.50p 35.00p 36.50p 3258
13/12/2013 36.00p 38.00p 34.00p 36.00p 0
12/12/2013 36.00p 38.00p 34.00p 36.00p 0
11/12/2013 36.00p 38.00p 34.00p 36.50p 0
10/12/2013 36.00p 38.00p 34.00p 36.00p 82432
09/12/2013 35.00p 36.00p 34.82p 35.00p 12243
06/12/2013 33.00p 36.00p 32.45p 35.00p 117649
05/12/2013 28.00p 34.00p 28.00p 33.00p 57929
04/12/2013 27.75p 28.00p 27.25p 28.00p 117385
03/12/2013 28.00p 28.00p 27.75p 27.75p 25000
02/12/2013 28.00p 29.00p 28.00p 28.00p 0
29/11/2013 28.00p 29.00p 28.00p 28.00p 5200
28/11/2013 28.00p 29.00p 28.00p 28.00p 2628
27/11/2013 27.50p 29.00p 27.45p 28.00p 14006
26/11/2013 27.00p 27.50p 25.00p 27.50p 0
25/11/2013 26.25p 27.37p 25.00p 27.00p 92756
22/11/2013 26.25p 26.25p 25.45p 26.25p 0
21/11/2013 26.25p 26.25p 25.45p 26.25p 0
20/11/2013 26.25p 26.25p 25.45p 26.25p 0
19/11/2013 26.25p 26.25p 25.45p 26.25p 909
18/11/2013 26.25p 27.50p 25.40p 26.25p 0
15/11/2013 26.25p 27.50p 25.40p 26.25p 0
14/11/2013 26.25p 27.50p 25.40p 26.25p 0
13/11/2013 26.25p 27.50p 25.40p 26.25p 35909
12/11/2013 26.75p 27.00p 25.60p 26.25p 33850
11/11/2013 26.75p 27.75p 26.75p 26.75p 0
08/11/2013 27.75p 27.75p 26.75p 26.75p 15427
07/11/2013 28.00p 28.00p 27.66p 27.75p 4500
06/11/2013 28.00p 28.00p 27.66p 28.00p 440
05/11/2013 27.75p 28.50p 27.75p 28.00p 7000
04/11/2013 28.00p 29.00p 27.50p 27.75p 0
01/11/2013 28.00p 29.00p 27.50p 27.75p 15451

*Close Price adjusted for both dividends and splits