Safestore Holdings (SAFE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestore Holdings

Date Open High Low Close* Volume
25/07/2016 364.40p 367.80p 363.00p 366.60p 212360
22/07/2016 361.10p 365.10p 358.70p 364.20p 274183
21/07/2016 360.60p 360.60p 356.00p 360.20p 258276
20/07/2016 353.40p 367.70p 353.30p 360.10p 252934
19/07/2016 350.80p 360.80p 347.30p 360.80p 330543
18/07/2016 340.50p 353.40p 340.10p 350.80p 332699
15/07/2016 340.00p 347.20p 336.00p 343.50p 270801
14/07/2016 340.00p 346.60p 340.00p 343.00p 308343
13/07/2016 352.40p 352.70p 343.30p 345.20p 476866
12/07/2016 345.10p 352.40p 336.16p 352.40p 586141
11/07/2016 334.20p 345.50p 332.40p 343.70p 380615
08/07/2016 320.60p 333.00p 320.60p 332.30p 491941
07/07/2016 324.70p 331.60p 320.70p 326.00p 913329
06/07/2016 336.80p 338.10p 324.70p 330.20p 816082
05/07/2016 356.20p 359.80p 338.10p 338.10p 1255489
04/07/2016 367.00p 367.00p 356.40p 359.00p 803530
01/07/2016 367.20p 370.67p 358.50p 365.10p 579728
30/06/2016 339.00p 369.20p 336.40p 369.20p 1161648
29/06/2016 328.00p 336.30p 324.10p 334.70p 649209
28/06/2016 321.70p 329.00p 313.40p 320.00p 761551
27/06/2016 342.00p 345.00p 311.90p 311.90p 575729
24/06/2016 370.00p 370.00p 325.10p 342.00p 1208591
23/06/2016 403.00p 415.20p 394.70p 400.50p 866263
22/06/2016 395.60p 404.80p 388.30p 396.00p 1042682
21/06/2016 385.00p 394.60p 383.70p 388.10p 864467
20/06/2016 370.00p 383.50p 367.43p 383.50p 364811
17/06/2016 357.00p 367.90p 355.40p 363.70p 827144
16/06/2016 350.00p 356.40p 342.27p 350.00p 668531
15/06/2016 345.00p 348.80p 339.77p 342.30p 328297
14/06/2016 348.60p 350.84p 340.56p 342.30p 750248
13/06/2016 354.60p 355.10p 350.90p 352.00p 151550
10/06/2016 362.00p 362.00p 355.00p 355.00p 89435
09/06/2016 362.00p 362.60p 358.70p 360.00p 268553
08/06/2016 360.00p 360.50p 358.40p 359.30p 212089
07/06/2016 359.80p 361.60p 358.10p 360.00p 534603
06/06/2016 359.70p 361.50p 352.20p 359.30p 175846
03/06/2016 358.00p 359.50p 356.00p 357.00p 113333
02/06/2016 349.30p 360.00p 349.30p 360.00p 371771
01/06/2016 344.40p 358.00p 344.40p 357.90p 618123
31/05/2016 350.00p 353.00p 346.80p 349.40p 1052723
27/05/2016 351.40p 357.00p 350.00p 353.00p 297275
26/05/2016 360.00p 360.00p 354.70p 355.40p 86544
25/05/2016 360.70p 360.70p 357.00p 358.40p 553607
24/05/2016 355.00p 359.90p 355.00p 359.00p 331589
23/05/2016 360.50p 360.50p 354.10p 360.00p 137835
20/05/2016 340.60p 359.10p 340.60p 359.10p 266219
19/05/2016 349.30p 349.70p 344.00p 345.70p 165384
18/05/2016 341.10p 346.40p 341.10p 345.00p 406731
17/05/2016 341.40p 348.00p 338.00p 347.00p 339393
16/05/2016 330.50p 345.10p 330.50p 337.70p 117652
13/05/2016 340.30p 340.40p 330.70p 335.00p 347914
12/05/2016 342.30p 342.40p 338.00p 338.90p 160806
11/05/2016 339.40p 341.10p 337.70p 339.90p 106972
10/05/2016 340.00p 340.00p 336.90p 338.00p 576073
09/05/2016 336.80p 338.00p 334.30p 337.70p 157048
06/05/2016 339.40p 339.40p 331.00p 334.40p 112844
05/05/2016 337.60p 341.40p 333.70p 333.80p 166021
04/05/2016 337.80p 339.20p 337.00p 338.50p 204680
03/05/2016 341.80p 342.00p 336.30p 338.70p 232601
29/04/2016 342.30p 342.30p 334.00p 338.60p 192072
28/04/2016 335.30p 342.80p 335.30p 340.00p 134184
27/04/2016 337.00p 342.00p 337.00p 342.00p 230305
26/04/2016 334.40p 338.20p 332.00p 337.00p 402963
25/04/2016 330.40p 335.90p 329.50p 334.00p 206656
22/04/2016 332.00p 336.60p 327.40p 328.20p 109128
21/04/2016 341.40p 341.40p 332.70p 334.10p 125670
20/04/2016 339.00p 339.00p 333.40p 336.10p 241134
19/04/2016 339.40p 341.10p 336.00p 339.00p 201892
18/04/2016 337.00p 339.54p 333.70p 337.00p 311025
15/04/2016 343.50p 344.10p 335.70p 337.00p 129902
14/04/2016 343.00p 343.00p 338.30p 340.00p 171277
13/04/2016 339.80p 342.00p 336.90p 342.00p 218304
12/04/2016 343.50p 343.50p 336.70p 339.20p 175765
11/04/2016 339.30p 340.50p 336.40p 337.10p 208846
08/04/2016 332.40p 339.30p 332.00p 339.00p 948151
07/04/2016 339.00p 339.00p 332.40p 332.80p 197006
06/04/2016 338.00p 343.00p 334.82p 338.10p 213528
05/04/2016 342.30p 342.30p 333.10p 337.00p 338893
04/04/2016 336.60p 340.83p 332.40p 339.90p 177402
01/04/2016 335.70p 338.50p 333.40p 336.10p 176905
31/03/2016 340.00p 340.65p 333.60p 335.70p 348179
30/03/2016 344.40p 344.90p 339.60p 340.00p 292043
29/03/2016 349.20p 349.20p 339.10p 341.10p 564082
24/03/2016 350.00p 355.20p 343.90p 343.90p 212144
23/03/2016 355.00p 359.30p 346.12p 355.50p 261199
22/03/2016 354.00p 354.00p 351.50p 351.50p 348488
21/03/2016 352.00p 354.50p 349.80p 353.60p 373207
18/03/2016 342.60p 351.90p 342.60p 350.50p 3392624
17/03/2016 340.00p 349.30p 340.00p 349.20p 235997
16/03/2016 344.30p 344.30p 338.93p 344.00p 344866
15/03/2016 342.60p 344.62p 335.80p 340.00p 1288387
14/03/2016 352.00p 352.00p 347.00p 347.00p 290173
11/03/2016 335.00p 352.00p 335.00p 350.80p 516560
10/03/2016 348.00p 348.00p 336.10p 336.10p 484933
09/03/2016 348.60p 355.70p 344.10p 350.50p 782683
08/03/2016 340.60p 357.90p 340.60p 357.00p 532627
07/03/2016 342.00p 349.30p 341.20p 346.50p 268694
04/03/2016 335.70p 340.70p 335.50p 340.70p 648422
03/03/2016 331.10p 337.80p 330.40p 335.00p 198899
02/03/2016 326.50p 333.00p 326.50p 330.90p 488312
01/03/2016 329.00p 330.30p 324.70p 325.10p 471443
29/02/2016 340.00p 340.00p 328.20p 328.20p 202424
26/02/2016 337.00p 341.30p 334.90p 334.90p 132556
25/02/2016 334.90p 337.00p 331.20p 335.50p 116361
24/02/2016 325.40p 329.20p 323.30p 326.20p 181912
23/02/2016 336.40p 336.40p 323.00p 324.90p 186861
22/02/2016 330.50p 334.40p 330.00p 330.30p 92768
19/02/2016 334.70p 340.00p 332.00p 334.80p 168610
18/02/2016 338.40p 340.70p 334.60p 337.00p 229285
17/02/2016 323.90p 336.50p 323.90p 334.90p 212232
16/02/2016 329.90p 332.90p 322.50p 322.50p 405526
15/02/2016 333.00p 335.60p 327.70p 328.00p 162379
12/02/2016 334.40p 335.90p 325.50p 330.10p 349656
11/02/2016 337.70p 338.30p 330.70p 332.60p 531214
10/02/2016 335.00p 339.00p 330.80p 337.70p 179079
09/02/2016 330.00p 336.70p 325.60p 331.90p 327252
08/02/2016 338.60p 346.50p 329.90p 332.00p 230176
05/02/2016 340.60p 348.00p 340.60p 346.00p 269569
04/02/2016 345.00p 345.60p 340.40p 342.60p 238261
03/02/2016 335.60p 343.20p 335.60p 340.90p 261538
02/02/2016 343.20p 343.80p 338.40p 340.70p 386069
01/02/2016 340.30p 343.00p 337.55p 339.20p 293143
29/01/2016 333.50p 342.10p 333.50p 342.10p 383986
28/01/2016 339.40p 339.40p 335.00p 338.00p 214084
27/01/2016 334.90p 339.40p 332.30p 339.40p 212255
26/01/2016 334.90p 335.50p 332.10p 332.10p 1306312
25/01/2016 334.40p 335.40p 331.40p 334.00p 372604
22/01/2016 331.10p 337.00p 329.80p 333.40p 503397
21/01/2016 337.20p 342.90p 330.00p 331.00p 621329
20/01/2016 341.90p 341.90p 327.95p 330.00p 378070
19/01/2016 342.00p 342.00p 333.94p 338.00p 391851
18/01/2016 340.00p 344.46p 333.10p 333.10p 281435
15/01/2016 340.60p 346.40p 337.20p 337.20p 271713
14/01/2016 351.00p 354.50p 339.70p 345.80p 295701
13/01/2016 351.00p 360.00p 351.00p 353.60p 272161
12/01/2016 358.20p 361.00p 352.80p 356.10p 163374
11/01/2016 349.60p 360.90p 349.60p 358.60p 159618
08/01/2016 355.60p 359.00p 351.50p 354.90p 157821
07/01/2016 359.80p 359.80p 351.80p 356.00p 167365
06/01/2016 359.60p 361.20p 355.10p 361.20p 106654
05/01/2016 350.00p 361.40p 350.00p 360.50p 111042
04/01/2016 353.00p 356.80p 350.60p 353.70p 99079
31/12/2015 364.40p 364.40p 356.00p 357.40p 56948
30/12/2015 360.60p 365.00p 360.60p 365.00p 61166
29/12/2015 357.10p 365.00p 355.00p 363.60p 117715
24/12/2015 351.00p 356.50p 349.10p 356.50p 38719
23/12/2015 357.40p 357.40p 350.00p 350.70p 103862
22/12/2015 348.00p 357.80p 348.00p 351.40p 162496
21/12/2015 348.00p 356.36p 348.00p 349.00p 139789
18/12/2015 357.40p 358.00p 351.20p 356.50p 427057
17/12/2015 360.00p 361.92p 352.30p 353.60p 228419
16/12/2015 358.00p 358.00p 354.40p 355.70p 118879
15/12/2015 343.60p 357.40p 343.60p 353.90p 452607
14/12/2015 342.70p 350.90p 342.70p 346.80p 212933
11/12/2015 347.10p 349.80p 342.20p 345.50p 194238
10/12/2015 354.70p 354.70p 348.90p 348.90p 127742
09/12/2015 356.20p 359.50p 354.80p 354.80p 176784
08/12/2015 362.00p 362.00p 355.00p 355.00p 160545
07/12/2015 355.00p 363.00p 355.00p 357.70p 393486
04/12/2015 359.50p 361.40p 355.40p 358.90p 133217
03/12/2015 356.60p 363.00p 355.50p 357.00p 213726
02/12/2015 364.00p 367.18p 356.20p 361.90p 319655
01/12/2015 358.10p 370.00p 356.30p 366.00p 365447
30/11/2015 351.60p 360.50p 351.30p 360.50p 381367
27/11/2015 352.30p 356.30p 348.40p 354.60p 144535
26/11/2015 350.40p 352.30p 348.90p 352.30p 131092
25/11/2015 340.00p 350.30p 336.60p 350.30p 654234
24/11/2015 342.70p 342.70p 332.10p 339.00p 185382
23/11/2015 336.70p 343.80p 333.60p 340.00p 301972
20/11/2015 323.50p 337.00p 323.50p 337.00p 343549
19/11/2015 335.00p 335.00p 328.80p 329.00p 263602
18/11/2015 330.50p 331.80p 329.30p 330.00p 122626
17/11/2015 334.40p 334.80p 328.00p 330.70p 219500
16/11/2015 329.50p 331.10p 325.90p 330.00p 307799
13/11/2015 334.40p 334.40p 326.30p 327.80p 279291
12/11/2015 327.60p 333.00p 326.00p 329.40p 632505
11/11/2015 321.10p 328.80p 320.70p 327.10p 297828
10/11/2015 317.50p 320.90p 314.80p 320.90p 236280
09/11/2015 319.10p 319.10p 310.70p 315.10p 245276
06/11/2015 315.00p 321.70p 314.50p 315.40p 347095
05/11/2015 322.00p 322.30p 317.90p 317.90p 162004
04/11/2015 332.00p 332.00p 315.36p 321.00p 925911
03/11/2015 330.00p 331.60p 326.80p 327.00p 299725
02/11/2015 325.00p 330.10p 322.46p 330.10p 205046
30/10/2015 325.00p 331.50p 325.00p 325.50p 115133
29/10/2015 329.90p 330.50p 328.40p 329.20p 81593
28/10/2015 330.00p 333.50p 327.50p 331.10p 152170
27/10/2015 330.00p 335.90p 325.10p 330.30p 168347
26/10/2015 326.75p 335.75p 322.75p 335.75p 2841618
23/10/2015 320.00p 332.25p 320.00p 332.25p 293009
22/10/2015 313.00p 326.25p 313.00p 325.25p 149317
21/10/2015 317.50p 321.50p 316.00p 319.25p 105927
20/10/2015 308.50p 321.50p 308.50p 321.50p 87347
19/10/2015 306.00p 316.00p 306.00p 316.00p 122134
16/10/2015 302.00p 308.75p 302.00p 308.75p 464671
15/10/2015 296.50p 305.00p 296.50p 303.75p 46159
14/10/2015 312.00p 312.00p 300.00p 301.00p 135372
13/10/2015 305.50p 309.00p 302.75p 307.25p 165314
12/10/2015 294.50p 305.25p 294.50p 303.75p 533718
09/10/2015 297.50p 302.25p 297.50p 300.00p 366142

*Close Price adjusted for both dividends and splits