Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/10/2013 26.50p 29.00p 26.50p 28.00p 39418
30/10/2013 26.50p 28.00p 26.50p 26.50p 2000
29/10/2013 26.50p 26.50p 26.00p 26.50p 6000
28/10/2013 26.50p 28.00p 26.50p 26.50p 1297
25/10/2013 26.50p 27.50p 26.00p 26.50p 0
24/10/2013 26.00p 27.50p 26.00p 26.50p 5648
23/10/2013 26.00p 27.00p 26.00p 26.00p 3407
22/10/2013 26.00p 26.90p 25.75p 26.00p 2620
21/10/2013 25.25p 27.00p 25.25p 25.75p 33393
18/10/2013 25.25p 26.00p 25.25p 25.25p 5504
17/10/2013 23.75p 26.00p 23.75p 25.25p 11448
16/10/2013 21.00p 25.18p 21.00p 23.75p 59494
15/10/2013 21.00p 22.00p 21.00p 21.00p 0
14/10/2013 21.00p 22.00p 21.00p 21.00p 0
11/10/2013 21.00p 22.00p 21.00p 21.00p 2204
10/10/2013 21.00p 22.00p 20.50p 21.00p 0
09/10/2013 21.00p 22.00p 20.50p 20.50p 0
08/10/2013 21.00p 22.00p 21.00p 21.00p 0
07/10/2013 21.00p 22.00p 21.00p 21.00p 2207
04/10/2013 21.00p 21.35p 21.00p 21.00p 852
03/10/2013 21.00p 21.98p 21.00p 21.00p 0
02/10/2013 21.00p 21.98p 21.00p 21.00p 0
01/10/2013 21.00p 21.98p 21.00p 21.00p 0
30/09/2013 21.00p 21.98p 21.00p 21.00p 2000
27/09/2013 21.00p 21.98p 21.00p 21.00p 0
26/09/2013 21.00p 21.98p 21.00p 21.00p 1000
25/09/2013 21.00p 21.00p 20.00p 21.00p 0
24/09/2013 21.00p 21.00p 20.00p 21.00p 160000
23/09/2013 21.00p 21.98p 20.50p 21.00p 0
20/09/2013 20.50p 21.98p 20.50p 21.00p 2640
19/09/2013 20.50p 20.98p 20.50p 20.50p 0
18/09/2013 20.50p 20.98p 20.50p 20.50p 4000
17/09/2013 20.50p 20.98p 20.50p 20.50p 2312
16/09/2013 19.50p 21.50p 19.50p 20.50p 19651
13/09/2013 19.00p 20.00p 19.00p 19.50p 3000
12/09/2013 18.25p 19.50p 18.25p 19.00p 28780
11/09/2013 18.25p 18.57p 18.25p 18.25p 0
10/09/2013 18.25p 18.57p 18.25p 18.25p 0
09/09/2013 18.25p 18.57p 18.25p 18.25p 0
06/09/2013 18.25p 18.57p 18.25p 18.25p 2000
05/09/2013 18.25p 19.00p 17.00p 18.25p 0
04/09/2013 18.00p 19.00p 17.00p 18.25p 1539
03/09/2013 18.00p 19.00p 17.00p 18.00p 0
02/09/2013 18.00p 19.00p 17.00p 18.00p 0
30/08/2013 17.50p 19.00p 17.00p 18.00p 90252
29/08/2013 17.50p 18.00p 17.00p 17.50p 0
28/08/2013 17.00p 18.00p 17.00p 17.50p 2694
27/08/2013 16.50p 19.00p 16.50p 17.00p 20138
23/08/2013 16.50p 18.00p 16.50p 16.50p 0
22/08/2013 16.50p 18.00p 16.50p 16.50p 100
21/08/2013 16.50p 18.00p 16.50p 16.50p 0
20/08/2013 16.50p 18.00p 16.50p 16.50p 10000
19/08/2013 16.00p 17.00p 15.25p 16.50p 25000
16/08/2013 15.25p 16.00p 15.00p 15.25p 5000
15/08/2013 15.00p 16.00p 15.00p 15.00p 0
14/08/2013 15.00p 16.00p 15.00p 15.00p 0
13/08/2013 15.00p 16.00p 15.00p 15.00p 0
12/08/2013 15.00p 16.00p 15.00p 15.00p 0
09/08/2013 15.00p 16.00p 15.00p 15.00p 5000
08/08/2013 15.00p 16.00p 14.50p 15.00p 0
07/08/2013 15.00p 16.00p 14.50p 14.50p 0
06/08/2013 15.00p 16.00p 15.00p 15.00p 0
05/08/2013 15.00p 16.00p 15.00p 15.00p 15000
02/08/2013 15.00p 16.00p 15.00p 15.00p 0
01/08/2013 15.00p 16.00p 15.00p 15.00p 0
31/07/2013 15.00p 16.00p 15.00p 15.00p 0
30/07/2013 15.00p 16.00p 15.00p 15.00p 0
29/07/2013 15.00p 16.00p 15.00p 15.00p 1232
26/07/2013 15.00p 15.00p 14.50p 15.00p 0
25/07/2013 15.00p 15.00p 14.50p 15.00p 0
24/07/2013 15.00p 15.00p 14.50p 15.00p 0
23/07/2013 15.00p 15.00p 15.00p 15.00p 0
22/07/2013 15.00p 15.00p 15.00p 15.00p 0
19/07/2013 15.00p 15.00p 15.00p 15.00p 0
18/07/2013 15.00p 15.00p 15.00p 15.00p 46
17/07/2013 15.00p 16.00p 15.00p 15.00p 127
16/07/2013 15.00p 16.25p 14.25p 15.00p 0
15/07/2013 15.00p 16.25p 14.25p 15.00p 0
12/07/2013 14.25p 16.25p 14.25p 15.00p 20000
11/07/2013 14.25p 14.80p 14.00p 14.25p 0
10/07/2013 14.25p 14.80p 14.00p 14.25p 0
09/07/2013 14.00p 14.80p 14.00p 14.25p 10000
08/07/2013 14.50p 15.00p 13.75p 14.00p 33410
05/07/2013 14.50p 15.50p 14.13p 14.50p 0
04/07/2013 14.50p 15.50p 14.13p 14.50p 0
03/07/2013 14.50p 15.50p 14.13p 14.50p 0
02/07/2013 14.50p 15.50p 14.13p 14.50p 0
01/07/2013 14.50p 15.50p 14.13p 14.50p 0
28/06/2013 14.50p 15.50p 14.13p 15.50p 8000
27/06/2013 14.50p 14.50p 14.20p 14.50p 6900
26/06/2013 14.50p 15.00p 14.50p 14.50p 9910
25/06/2013 14.50p 15.00p 14.50p 14.50p 0
24/06/2013 14.50p 15.00p 14.50p 14.50p 0
21/06/2013 14.50p 15.00p 14.50p 14.50p 100000
20/06/2013 14.50p 15.00p 14.50p 14.50p 0
19/06/2013 14.50p 15.00p 14.50p 14.50p 0
18/06/2013 14.50p 15.00p 14.50p 14.50p 0
17/06/2013 14.50p 15.00p 14.50p 14.50p 136
14/06/2013 14.00p 14.50p 13.30p 14.50p 0
13/06/2013 14.00p 14.00p 13.30p 14.00p 577
12/06/2013 14.00p 14.00p 13.25p 14.00p 3000
11/06/2013 14.00p 14.00p 13.25p 14.00p 0
10/06/2013 14.00p 14.00p 13.25p 14.00p 800
07/06/2013 14.00p 15.00p 14.00p 14.00p 0
06/06/2013 14.00p 15.00p 14.00p 14.00p 0
05/06/2013 14.00p 15.00p 14.00p 14.00p 0
04/06/2013 14.00p 15.00p 14.00p 14.00p 0
03/06/2013 14.00p 15.00p 14.00p 14.00p 0
31/05/2013 14.00p 15.00p 14.00p 14.00p 0
30/05/2013 14.00p 15.00p 14.00p 14.00p 0
29/05/2013 14.00p 15.00p 14.00p 14.00p 0
28/05/2013 14.00p 15.00p 14.00p 14.00p 577
24/05/2013 14.00p 14.00p 13.21p 14.00p 0
23/05/2013 14.00p 14.00p 13.21p 14.00p 0
22/05/2013 14.00p 14.00p 13.21p 14.00p 0
21/05/2013 14.00p 14.00p 13.21p 14.00p 0
20/05/2013 14.00p 14.00p 13.21p 14.00p 0
17/05/2013 14.00p 14.00p 13.21p 14.00p 4000
16/05/2013 14.00p 14.00p 13.40p 14.00p 0
15/05/2013 14.00p 14.00p 13.40p 14.00p 0
14/05/2013 14.00p 14.00p 13.40p 14.00p 0
13/05/2013 14.00p 14.00p 13.40p 14.00p 0
10/05/2013 14.00p 14.00p 13.40p 14.00p 12375
09/05/2013 14.00p 15.00p 14.00p 14.00p 0
08/05/2013 14.00p 15.00p 14.00p 14.00p 0
07/05/2013 14.00p 15.00p 14.00p 14.00p 119
03/05/2013 14.00p 14.00p 13.00p 14.00p 2000
02/05/2013 14.00p 14.00p 13.40p 14.00p 0
01/05/2013 14.00p 14.00p 13.40p 14.00p 127
30/04/2013 14.00p 15.00p 13.00p 14.00p 0
29/04/2013 14.00p 15.00p 13.00p 14.00p 0
26/04/2013 14.00p 15.00p 13.00p 14.00p 0
25/04/2013 14.00p 15.00p 13.00p 14.00p 0
24/04/2013 14.00p 15.00p 13.00p 14.00p 0
23/04/2013 14.00p 15.00p 13.00p 14.00p 0
22/04/2013 14.00p 15.00p 13.00p 14.00p 0
19/04/2013 14.00p 15.00p 13.00p 14.00p 0
18/04/2013 14.00p 15.00p 13.00p 14.00p 0
17/04/2013 14.00p 15.00p 13.00p 14.00p 0
16/04/2013 14.00p 15.00p 13.00p 14.00p 0
15/04/2013 13.00p 15.00p 13.00p 14.00p 18385
12/04/2013 13.00p 14.00p 13.00p 13.00p 0
11/04/2013 13.00p 14.00p 13.00p 13.00p 0
10/04/2013 13.00p 14.00p 13.00p 13.00p 0
09/04/2013 13.00p 14.00p 13.00p 13.00p 0
08/04/2013 13.00p 14.00p 13.00p 13.00p 0
05/04/2013 13.00p 14.00p 13.00p 13.00p 127
04/04/2013 13.00p 13.38p 12.00p 13.00p 0
03/04/2013 13.00p 13.38p 12.00p 13.00p 0
02/04/2013 13.00p 13.38p 12.00p 13.00p 0
28/03/2013 12.00p 13.38p 12.00p 13.00p 5000
27/03/2013 12.00p 12.90p 12.00p 12.00p 0
26/03/2013 12.00p 12.90p 12.00p 12.00p 0
25/03/2013 12.00p 12.90p 12.00p 12.00p 0
22/03/2013 12.00p 12.90p 12.00p 12.00p 0
21/03/2013 12.00p 12.90p 12.00p 12.00p 0
20/03/2013 12.00p 12.90p 12.00p 12.00p 0
19/03/2013 12.00p 12.90p 12.00p 12.00p 0
18/03/2013 12.00p 12.90p 12.00p 12.00p 0
15/03/2013 12.00p 12.90p 12.00p 12.00p 0
14/03/2013 12.00p 12.90p 12.00p 12.00p 130
13/03/2013 12.00p 13.00p 11.27p 12.00p 0
12/03/2013 12.00p 13.00p 11.27p 12.00p 0
11/03/2013 12.00p 13.00p 11.27p 12.00p 0
08/03/2013 12.00p 13.00p 11.27p 12.00p 0
07/03/2013 12.00p 13.00p 11.27p 12.00p 0
06/03/2013 12.00p 13.00p 11.27p 12.00p 0
05/03/2013 12.00p 13.00p 11.27p 12.00p 0
04/03/2013 11.75p 13.00p 11.27p 12.00p 11094
01/03/2013 12.00p 12.50p 12.00p 12.00p 0
28/02/2013 12.00p 12.50p 12.00p 12.00p 0
27/02/2013 12.00p 12.50p 12.00p 12.00p 0
26/02/2013 12.50p 12.50p 12.00p 12.00p 10000
25/02/2013 11.75p 12.50p 10.76p 12.50p 131396
22/02/2013 11.75p 11.75p 11.00p 11.75p 0
21/02/2013 11.75p 11.75p 11.00p 11.75p 0
20/02/2013 11.75p 11.75p 11.00p 11.75p 0
19/02/2013 11.75p 11.75p 11.00p 11.75p 0
18/02/2013 11.75p 11.75p 11.00p 11.75p 0
15/02/2013 11.75p 11.75p 11.00p 11.75p 0
14/02/2013 11.75p 11.75p 11.00p 11.75p 1445
13/02/2013 12.00p 12.00p 10.76p 12.00p 0
12/02/2013 11.75p 12.00p 10.76p 12.00p 0
11/02/2013 11.75p 11.75p 10.76p 11.75p 12410
08/02/2013 11.75p 12.50p 11.00p 11.75p 0
07/02/2013 11.75p 12.50p 11.00p 11.75p 0
06/02/2013 11.75p 12.50p 11.00p 11.75p 0
05/02/2013 11.75p 12.50p 11.00p 11.75p 0
04/02/2013 11.00p 12.50p 11.00p 11.75p 10282
01/02/2013 11.00p 11.00p 10.75p 11.00p 645000
31/01/2013 9.25p 11.00p 9.25p 11.00p 3000
30/01/2013 9.25p 9.30p 9.25p 9.25p 3686
29/01/2013 9.25p 9.55p 9.25p 9.25p 10000
28/01/2013 9.25p 9.25p 9.25p 9.25p 0
25/01/2013 9.25p 9.25p 9.25p 9.25p 0
24/01/2013 9.25p 9.25p 9.25p 9.25p 0
23/01/2013 9.25p 9.25p 9.25p 9.25p 0
22/01/2013 9.25p 9.25p 9.25p 9.25p 0
21/01/2013 9.25p 9.25p 9.25p 9.25p 19914
18/01/2013 9.25p 10.50p 9.25p 9.25p 10000

*Close Price adjusted for both dividends and splits