Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/07/2015 302.25p 307.12p 298.81p 301.25p 120557
20/07/2015 299.50p 307.75p 298.75p 305.00p 1401331
17/07/2015 303.00p 303.00p 298.00p 298.25p 202916
16/07/2015 299.00p 304.75p 298.50p 301.75p 205248
15/07/2015 290.25p 298.50p 290.00p 298.50p 304209
14/07/2015 296.75p 299.00p 288.25p 292.00p 1464981
13/07/2015 282.25p 296.75p 282.25p 296.00p 218534
10/07/2015 284.00p 287.75p 280.00p 286.00p 295969
09/07/2015 283.00p 283.25p 279.75p 281.00p 569607
08/07/2015 289.50p 289.50p 283.75p 285.00p 278164
07/07/2015 287.50p 288.50p 284.75p 284.75p 329402
06/07/2015 287.00p 289.75p 282.25p 285.00p 1002348
03/07/2015 283.00p 290.88p 283.00p 287.00p 133873
02/07/2015 290.75p 292.43p 287.00p 287.75p 487219
01/07/2015 286.25p 293.00p 284.50p 292.75p 564501
30/06/2015 281.00p 285.75p 278.38p 282.75p 851799
29/06/2015 282.50p 285.64p 280.37p 280.75p 288793
26/06/2015 288.25p 288.25p 286.25p 286.25p 961447
25/06/2015 282.75p 285.75p 279.27p 284.75p 327761
24/06/2015 280.00p 282.50p 279.00p 280.75p 1059783
23/06/2015 274.75p 278.50p 274.00p 278.25p 1239764
22/06/2015 280.00p 280.00p 273.25p 274.00p 390480
19/06/2015 283.00p 283.00p 273.00p 274.00p 461726
18/06/2015 274.00p 282.75p 274.00p 277.00p 615739
17/06/2015 277.00p 282.25p 274.25p 277.25p 342165
16/06/2015 276.00p 279.25p 275.00p 275.00p 144216
15/06/2015 276.00p 282.65p 276.00p 278.00p 254695
12/06/2015 281.00p 284.75p 280.50p 282.25p 388261
11/06/2015 273.50p 285.00p 273.50p 283.00p 326585
10/06/2015 270.00p 278.00p 270.00p 278.00p 61513
09/06/2015 270.00p 273.25p 270.00p 272.00p 77655
08/06/2015 275.00p 275.00p 269.50p 270.00p 43121
05/06/2015 280.50p 280.50p 270.25p 270.25p 136406
04/06/2015 277.75p 280.25p 276.75p 280.00p 96100
03/06/2015 277.50p 283.75p 277.50p 280.75p 534836
02/06/2015 275.00p 279.75p 275.00p 278.50p 155706
01/06/2015 269.00p 276.75p 269.00p 274.00p 129688
29/05/2015 270.00p 273.00p 269.25p 272.75p 420451
28/05/2015 276.50p 278.75p 271.00p 273.75p 149639
27/05/2015 274.00p 276.00p 272.00p 274.00p 131741
26/05/2015 276.75p 279.25p 274.00p 274.00p 211493
22/05/2015 281.75p 281.75p 272.75p 276.00p 130129
21/05/2015 284.00p 284.50p 276.75p 278.00p 248845
20/05/2015 286.75p 288.94p 284.50p 287.50p 58689
19/05/2015 283.75p 289.25p 283.25p 286.00p 257815
18/05/2015 277.00p 283.50p 277.00p 279.50p 160427
15/05/2015 272.00p 278.50p 271.00p 277.25p 262541
14/05/2015 270.75p 273.00p 268.00p 271.00p 160933
13/05/2015 276.00p 276.00p 271.00p 273.00p 95047
12/05/2015 277.00p 277.50p 271.00p 271.00p 133632
11/05/2015 275.00p 281.00p 275.00p 279.00p 108914
08/05/2015 270.00p 277.25p 270.00p 274.25p 501996
07/05/2015 270.25p 272.25p 266.50p 266.50p 271934
06/05/2015 276.00p 277.25p 270.00p 272.75p 129746
05/05/2015 276.00p 284.00p 276.00p 277.50p 121982
01/05/2015 280.00p 283.14p 276.75p 281.75p 100566
30/04/2015 277.75p 280.72p 276.75p 278.75p 97959
29/04/2015 285.00p 285.00p 279.00p 279.00p 170634
28/04/2015 280.75p 283.00p 280.50p 281.00p 389531
27/04/2015 283.00p 284.75p 280.75p 281.50p 252594
24/04/2015 284.00p 285.00p 280.25p 280.75p 103856
23/04/2015 287.25p 287.25p 280.00p 281.00p 511370
22/04/2015 290.00p 290.00p 283.25p 284.50p 181909
21/04/2015 282.00p 289.00p 281.95p 289.00p 153345
20/04/2015 279.00p 282.00p 275.00p 281.00p 101149
17/04/2015 285.00p 286.00p 278.50p 279.00p 254364
16/04/2015 294.00p 294.00p 285.50p 287.00p 230332
15/04/2015 290.00p 294.75p 290.00p 292.25p 190347
14/04/2015 291.50p 295.75p 290.25p 290.75p 77058
13/04/2015 300.25p 303.00p 290.00p 290.50p 295941
10/04/2015 295.50p 300.00p 295.25p 300.00p 104458
09/04/2015 300.00p 304.75p 295.50p 298.75p 1466247
08/04/2015 296.00p 302.50p 296.00p 302.25p 413803
07/04/2015 290.75p 296.50p 290.75p 296.50p 141355
02/04/2015 287.00p 290.75p 285.25p 290.50p 109261
01/04/2015 285.50p 291.00p 284.75p 289.00p 149067
31/03/2015 278.75p 291.25p 277.50p 291.25p 523374
30/03/2015 277.00p 282.50p 277.00p 281.00p 247282
27/03/2015 270.50p 276.25p 269.50p 276.25p 139029
26/03/2015 274.50p 278.19p 268.25p 270.00p 1233242
25/03/2015 280.50p 283.32p 275.75p 278.50p 331421
24/03/2015 274.25p 285.50p 274.00p 285.50p 253548
23/03/2015 273.00p 275.75p 271.00p 275.75p 217344
20/03/2015 273.50p 273.50p 269.25p 271.00p 265355
19/03/2015 269.75p 273.75p 269.00p 271.75p 95365
18/03/2015 266.25p 268.50p 263.25p 268.00p 150437
17/03/2015 269.75p 269.75p 262.00p 264.25p 140925
16/03/2015 269.75p 269.75p 260.00p 266.50p 311545
13/03/2015 265.00p 269.25p 263.40p 265.25p 106513
12/03/2015 263.00p 263.00p 259.00p 262.50p 202013
11/03/2015 261.75p 261.75p 256.50p 260.50p 398226
10/03/2015 270.50p 270.50p 256.75p 258.25p 231812
09/03/2015 270.00p 271.75p 265.25p 267.75p 170896
06/03/2015 274.00p 274.50p 269.81p 270.50p 258944
05/03/2015 275.00p 275.00p 270.00p 273.00p 324622
04/03/2015 278.25p 278.50p 270.50p 271.25p 152015
03/03/2015 278.50p 280.00p 275.50p 275.50p 124148
02/03/2015 280.00p 280.00p 279.00p 280.00p 614260
27/02/2015 280.00p 280.50p 279.50p 280.00p 407486
26/02/2015 277.75p 279.00p 276.00p 278.50p 333457
25/02/2015 277.00p 281.50p 275.25p 277.00p 916422
24/02/2015 272.75p 278.00p 271.50p 275.75p 1245781
23/02/2015 273.75p 274.00p 270.00p 272.75p 525094
20/02/2015 272.75p 275.75p 269.75p 272.50p 413306
19/02/2015 275.75p 280.00p 272.00p 275.00p 233799
18/02/2015 281.00p 281.00p 273.00p 279.75p 299068
17/02/2015 280.25p 282.25p 273.38p 279.75p 246638
16/02/2015 282.00p 285.75p 280.00p 280.50p 1039500
13/02/2015 277.75p 286.00p 277.75p 286.00p 202354
12/02/2015 275.75p 279.25p 270.69p 278.00p 272348
11/02/2015 273.00p 275.75p 268.00p 275.25p 585488
10/02/2015 276.00p 276.00p 267.75p 271.75p 210817
09/02/2015 274.00p 274.15p 269.50p 272.50p 132746
06/02/2015 271.00p 275.00p 270.75p 274.00p 320274
05/02/2015 269.00p 274.75p 269.00p 274.75p 716513
04/02/2015 271.25p 272.00p 268.50p 271.00p 433435
03/02/2015 270.00p 275.00p 269.50p 275.00p 328620
02/02/2015 272.25p 272.25p 269.00p 272.00p 358525
30/01/2015 266.50p 270.00p 266.50p 269.00p 200686
29/01/2015 273.50p 275.00p 265.69p 270.00p 340185
28/01/2015 271.75p 275.50p 271.50p 274.75p 337083
27/01/2015 273.25p 275.50p 270.00p 272.25p 341947
26/01/2015 265.75p 277.25p 262.00p 277.25p 303995
23/01/2015 266.00p 266.00p 261.00p 266.00p 338443
22/01/2015 265.00p 265.63p 259.00p 261.00p 866221
21/01/2015 262.50p 267.00p 258.93p 261.00p 252531
20/01/2015 257.00p 261.50p 254.00p 261.50p 202703
19/01/2015 252.00p 260.00p 252.00p 260.00p 172649
16/01/2015 245.00p 255.50p 245.00p 255.50p 304901
15/01/2015 241.00p 248.25p 241.00p 248.25p 106061
14/01/2015 244.50p 244.50p 238.50p 242.00p 227136
13/01/2015 239.75p 246.75p 237.00p 246.75p 207264
12/01/2015 233.50p 239.50p 233.00p 233.00p 131201
09/01/2015 244.00p 247.00p 235.75p 237.00p 299205
08/01/2015 241.00p 248.00p 241.00p 246.50p 77273
07/01/2015 242.00p 245.00p 237.25p 245.00p 249843
06/01/2015 241.00p 241.00p 234.54p 239.00p 197772
05/01/2015 235.00p 246.50p 235.00p 239.00p 156180
02/01/2015 237.00p 239.75p 233.25p 239.25p 71474
31/12/2014 237.00p 237.00p 232.00p 232.00p 24864
30/12/2014 238.00p 238.00p 232.38p 232.50p 83138
29/12/2014 239.00p 241.00p 233.25p 236.00p 245879
24/12/2014 240.00p 240.00p 234.00p 235.75p 61734
23/12/2014 241.25p 241.50p 235.09p 239.00p 67020
22/12/2014 246.75p 246.75p 235.75p 240.00p 173022
19/12/2014 243.00p 246.00p 237.25p 244.25p 425521
18/12/2014 230.00p 244.75p 230.00p 244.75p 219981
17/12/2014 232.00p 234.25p 224.00p 234.25p 132934
16/12/2014 224.00p 232.00p 224.00p 229.75p 106790
15/12/2014 230.00p 230.00p 224.50p 226.00p 105450
12/12/2014 231.00p 233.50p 223.50p 225.00p 147153
11/12/2014 238.50p 238.50p 231.00p 231.00p 145673
10/12/2014 237.00p 239.50p 232.50p 232.50p 193667
09/12/2014 243.00p 243.00p 231.63p 235.50p 120779
08/12/2014 245.75p 245.75p 238.50p 239.00p 78793
05/12/2014 244.50p 245.25p 241.00p 243.25p 289872
04/12/2014 242.25p 245.00p 238.00p 241.75p 307740
03/12/2014 240.00p 245.00p 240.00p 243.25p 473089
02/12/2014 245.00p 245.00p 240.00p 245.00p 196683
01/12/2014 240.75p 244.88p 239.50p 242.50p 266475
28/11/2014 239.00p 249.75p 236.50p 245.00p 1179641
27/11/2014 230.00p 238.50p 230.00p 238.50p 2213097
26/11/2014 230.25p 233.50p 229.50p 233.50p 1660399
25/11/2014 228.75p 232.75p 226.00p 232.75p 269487
24/11/2014 224.00p 228.00p 223.50p 226.75p 175075
21/11/2014 222.00p 225.25p 218.95p 225.25p 2477802
20/11/2014 222.50p 222.50p 218.00p 220.50p 68906
19/11/2014 222.00p 222.00p 217.00p 217.00p 209742
18/11/2014 223.50p 223.50p 216.75p 220.00p 112403
17/11/2014 219.50p 224.50p 219.50p 221.50p 76596
14/11/2014 223.00p 224.00p 218.06p 224.00p 152985
13/11/2014 224.25p 224.25p 217.00p 217.00p 72430
12/11/2014 225.00p 227.00p 218.50p 222.25p 371542
11/11/2014 218.00p 219.07p 215.75p 217.50p 208646
10/11/2014 212.00p 216.75p 212.00p 216.75p 63438
07/11/2014 215.00p 218.75p 212.00p 212.00p 154921
06/11/2014 222.75p 222.75p 214.00p 214.00p 282716
05/11/2014 218.00p 221.25p 216.75p 219.50p 665950
04/11/2014 212.00p 219.50p 212.00p 217.00p 1515235
03/11/2014 207.00p 216.25p 205.87p 216.25p 277089
31/10/2014 202.00p 208.00p 201.00p 208.00p 207680
30/10/2014 203.50p 204.00p 197.18p 201.75p 85223
29/10/2014 202.75p 207.00p 201.25p 203.50p 120445
28/10/2014 201.25p 203.25p 200.00p 200.75p 153640
27/10/2014 199.75p 202.00p 199.00p 201.75p 147353
24/10/2014 202.25p 202.25p 197.00p 198.50p 104794
23/10/2014 196.75p 201.75p 196.00p 200.75p 183430
22/10/2014 203.75p 203.75p 194.75p 194.75p 165025
21/10/2014 199.25p 205.75p 199.00p 201.75p 158702
20/10/2014 194.00p 200.25p 194.00p 200.25p 226215
17/10/2014 187.00p 195.00p 187.00p 192.25p 621127
16/10/2014 196.00p 196.00p 185.25p 187.00p 408643
15/10/2014 194.00p 197.87p 192.50p 192.50p 96959
14/10/2014 196.25p 199.00p 194.25p 196.50p 107013
13/10/2014 197.00p 198.75p 192.25p 194.00p 98531
10/10/2014 196.00p 199.00p 192.00p 198.00p 78816
09/10/2014 204.75p 205.00p 197.25p 197.50p 110014
08/10/2014 207.00p 207.94p 202.75p 203.00p 106936
07/10/2014 211.25p 212.25p 208.00p 208.00p 135974
06/10/2014 217.75p 217.75p 211.50p 213.00p 116397

*Close Price adjusted for both dividends and splits