Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/10/2015 295.50p 300.00p 295.50p 300.00p 131464
07/10/2015 296.25p 299.75p 296.25p 298.75p 282426
06/10/2015 291.75p 300.00p 291.75p 297.50p 132421
05/10/2015 295.50p 296.64p 290.50p 294.00p 244652
02/10/2015 290.50p 296.25p 290.00p 293.50p 87343
01/10/2015 299.00p 299.00p 291.00p 291.00p 166126
30/09/2015 304.50p 304.50p 294.75p 294.75p 685878
29/09/2015 304.50p 304.50p 296.13p 296.50p 342231
28/09/2015 304.75p 306.00p 297.50p 298.50p 94877
25/09/2015 299.00p 310.50p 297.50p 306.50p 171692
24/09/2015 297.50p 301.50p 295.00p 298.50p 107925
23/09/2015 302.25p 302.25p 295.75p 296.00p 111302
22/09/2015 300.50p 303.81p 300.00p 300.25p 82763
21/09/2015 292.50p 303.75p 292.50p 302.50p 565592
18/09/2015 296.25p 300.00p 295.41p 300.00p 436792
17/09/2015 291.00p 300.00p 288.00p 298.00p 490663
16/09/2015 294.50p 294.50p 287.48p 289.00p 398713
15/09/2015 296.00p 297.75p 286.25p 287.50p 159577
14/09/2015 297.50p 299.49p 293.25p 294.00p 81502
11/09/2015 297.50p 300.00p 297.00p 299.25p 76623
10/09/2015 305.00p 305.00p 299.00p 300.25p 462233
09/09/2015 305.00p 306.19p 301.50p 303.25p 342168
08/09/2015 303.00p 304.25p 298.50p 299.75p 284471
07/09/2015 305.00p 305.00p 298.00p 298.50p 141648
04/09/2015 303.00p 306.75p 299.50p 304.25p 141597
03/09/2015 298.25p 307.50p 298.25p 304.75p 159713
02/09/2015 288.50p 297.99p 288.50p 295.25p 265787
01/09/2015 294.00p 294.00p 288.00p 289.00p 252028
28/08/2015 299.75p 299.75p 287.25p 292.50p 410216
27/08/2015 291.00p 297.00p 291.00p 294.75p 122605
26/08/2015 285.50p 293.75p 285.50p 287.00p 321892
25/08/2015 284.00p 294.75p 283.50p 290.25p 289262
24/08/2015 299.00p 299.50p 276.00p 283.00p 378053
21/08/2015 305.75p 309.25p 302.49p 305.00p 239460
20/08/2015 312.00p 314.75p 308.50p 308.50p 45960
19/08/2015 315.00p 319.75p 313.25p 313.25p 47319
18/08/2015 312.50p 316.75p 312.50p 316.00p 164877
17/08/2015 312.50p 319.11p 312.50p 314.00p 120637
14/08/2015 312.50p 321.50p 312.50p 319.00p 236142
13/08/2015 318.50p 318.50p 313.15p 317.00p 145993
12/08/2015 317.25p 320.03p 312.36p 315.25p 188889
11/08/2015 318.00p 323.25p 317.75p 320.75p 382259
10/08/2015 310.00p 318.00p 308.00p 318.00p 351103
07/08/2015 301.00p 311.25p 301.00p 308.50p 187203
06/08/2015 301.00p 306.75p 301.00p 305.50p 65209
05/08/2015 302.00p 307.75p 299.75p 305.00p 507659
04/08/2015 296.50p 303.25p 296.50p 301.00p 548574
03/08/2015 303.00p 303.00p 299.25p 302.25p 234166
31/07/2015 302.00p 302.00p 300.00p 301.50p 218104
30/07/2015 302.00p 302.00p 298.50p 301.75p 521500
29/07/2015 301.00p 301.00p 296.00p 298.75p 336402
28/07/2015 295.50p 298.75p 294.25p 297.50p 215943
27/07/2015 293.00p 296.43p 292.75p 294.75p 133988
24/07/2015 300.00p 300.00p 294.00p 295.00p 181472
23/07/2015 303.00p 303.00p 294.30p 297.25p 251866
22/07/2015 298.25p 300.66p 296.75p 298.25p 144547
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

*Close Price adjusted for both dividends and splits