Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/05/2013 139.00p 141.00p 139.00p 139.00p 193384
24/05/2013 140.00p 141.55p 138.25p 140.00p 99814
23/05/2013 140.75p 142.50p 139.00p 141.00p 284886
22/05/2013 142.50p 143.00p 141.00p 142.00p 117809
21/05/2013 141.50p 142.00p 139.56p 142.00p 619528
20/05/2013 140.00p 141.38p 139.00p 140.50p 148862
17/05/2013 140.00p 140.25p 139.00p 139.50p 288363
16/05/2013 140.25p 141.25p 139.00p 139.00p 131450
15/05/2013 135.75p 142.00p 135.75p 142.00p 367139
14/05/2013 141.50p 142.50p 137.50p 139.75p 210531
13/05/2013 134.50p 142.50p 133.00p 142.50p 211950
10/05/2013 132.75p 134.00p 129.75p 134.00p 1274254
09/05/2013 132.75p 132.75p 129.00p 129.75p 56966
08/05/2013 132.75p 132.75p 129.00p 130.00p 296038
07/05/2013 131.25p 133.75p 129.50p 130.50p 756498
03/05/2013 130.75p 133.00p 130.50p 132.00p 54136
02/05/2013 132.50p 132.50p 128.00p 130.00p 126117
01/05/2013 133.50p 137.00p 130.19p 131.75p 131333
30/04/2013 129.75p 137.00p 128.75p 137.00p 310971
29/04/2013 128.50p 130.00p 127.00p 128.75p 278885
26/04/2013 130.00p 130.00p 127.50p 127.50p 60792
25/04/2013 129.75p 130.00p 126.75p 129.25p 433079
24/04/2013 129.50p 130.00p 125.25p 130.00p 148252
23/04/2013 128.00p 129.25p 127.00p 129.00p 83521
22/04/2013 126.50p 128.50p 126.25p 128.50p 139894
19/04/2013 124.50p 127.00p 123.25p 126.00p 294690
18/04/2013 126.75p 128.25p 123.75p 124.75p 68052
17/04/2013 128.50p 130.00p 125.75p 125.75p 243440
16/04/2013 127.50p 130.00p 127.25p 129.00p 85968
15/04/2013 129.00p 129.81p 126.51p 128.50p 92881
12/04/2013 124.75p 130.00p 123.75p 130.00p 266483
11/04/2013 124.00p 125.00p 120.75p 123.25p 62932
10/04/2013 122.25p 123.75p 120.75p 123.00p 65810
09/04/2013 121.75p 123.75p 120.00p 121.75p 83824
08/04/2013 119.00p 120.50p 118.50p 120.50p 55744
05/04/2013 121.50p 123.75p 118.25p 120.50p 1190927
04/04/2013 123.00p 123.00p 118.25p 119.75p 134459
03/04/2013 122.00p 122.00p 118.75p 122.00p 125379
02/04/2013 116.00p 120.25p 114.93p 120.00p 608339
28/03/2013 113.00p 118.50p 113.00p 118.50p 279138
27/03/2013 117.25p 117.25p 113.00p 113.75p 40168
26/03/2013 112.00p 115.50p 112.00p 114.50p 110197
25/03/2013 114.25p 118.42p 112.00p 112.00p 507197
22/03/2013 117.75p 117.75p 106.00p 113.00p 567688
21/03/2013 118.25p 120.00p 113.50p 113.50p 111714
20/03/2013 122.25p 122.25p 117.00p 120.00p 184660
19/03/2013 121.00p 121.75p 118.50p 118.75p 62233
18/03/2013 123.50p 123.50p 117.75p 120.50p 210482
15/03/2013 118.25p 125.25p 118.00p 125.25p 822343
14/03/2013 122.25p 122.25p 118.75p 119.75p 93601
13/03/2013 120.75p 124.00p 119.00p 120.00p 140746
12/03/2013 124.00p 125.68p 123.00p 124.00p 103103
11/03/2013 124.75p 125.50p 123.00p 123.25p 132954
08/03/2013 123.75p 125.00p 122.25p 123.75p 56130
07/03/2013 121.25p 127.00p 121.25p 124.50p 147264
06/03/2013 124.50p 124.51p 124.00p 124.00p 47535
05/03/2013 124.50p 125.00p 120.75p 123.25p 87811
04/03/2013 126.75p 126.75p 120.75p 123.25p 165987
01/03/2013 124.00p 126.00p 122.95p 123.50p 133008
28/02/2013 124.50p 126.50p 122.25p 126.00p 393892
27/02/2013 124.50p 125.50p 121.50p 124.50p 344205
26/02/2013 121.75p 124.50p 121.25p 124.50p 122464
25/02/2013 122.00p 124.75p 122.00p 122.75p 106960
22/02/2013 125.75p 125.75p 122.50p 123.00p 459558
21/02/2013 123.25p 125.00p 122.25p 124.75p 167842
20/02/2013 121.75p 124.75p 121.75p 124.50p 1677747
19/02/2013 124.75p 124.75p 120.95p 122.75p 182207
18/02/2013 126.50p 126.50p 121.98p 122.00p 85477
15/02/2013 126.50p 126.50p 122.75p 124.50p 34216
14/02/2013 126.25p 126.25p 122.50p 124.00p 108443
13/02/2013 123.50p 124.50p 121.50p 123.00p 261422
12/02/2013 124.50p 125.00p 122.50p 124.50p 419366
11/02/2013 122.25p 124.50p 122.25p 123.50p 64102
08/02/2013 121.75p 123.00p 121.25p 123.00p 122679
07/02/2013 123.25p 125.25p 122.75p 124.50p 363028
06/02/2013 122.75p 124.75p 122.75p 123.00p 631099
05/02/2013 124.00p 125.50p 123.25p 124.00p 1633445
04/02/2013 123.25p 125.00p 122.91p 124.75p 392330
01/02/2013 123.50p 125.75p 122.43p 124.50p 1053498
31/01/2013 121.75p 126.75p 121.75p 125.00p 1325098
30/01/2013 116.25p 123.00p 116.00p 122.75p 381619
29/01/2013 119.25p 119.75p 116.25p 118.00p 109301
28/01/2013 123.00p 123.00p 118.50p 118.50p 253119
25/01/2013 118.75p 122.25p 118.50p 122.00p 247076
24/01/2013 118.50p 119.00p 118.00p 119.00p 57988
23/01/2013 118.25p 118.50p 117.50p 118.00p 57763
22/01/2013 118.25p 118.50p 116.17p 116.75p 33812
21/01/2013 114.25p 118.00p 114.25p 118.00p 45704
18/01/2013 117.25p 118.00p 115.25p 118.00p 23115
17/01/2013 114.00p 117.00p 113.00p 116.25p 202598
16/01/2013 115.00p 115.00p 113.00p 114.50p 165366
15/01/2013 112.50p 114.00p 112.25p 114.00p 782504
14/01/2013 111.25p 116.53p 111.25p 114.00p 110082
11/01/2013 111.75p 115.00p 110.75p 112.00p 393817
10/01/2013 111.75p 112.00p 110.25p 112.00p 221579
09/01/2013 111.00p 112.00p 110.00p 112.00p 46785
08/01/2013 110.50p 110.75p 108.00p 110.50p 155534
07/01/2013 109.50p 112.50p 108.50p 109.50p 240255
04/01/2013 111.25p 113.25p 110.50p 111.25p 408027
03/01/2013 109.00p 112.75p 108.25p 112.75p 203805
02/01/2013 111.75p 111.75p 108.00p 108.50p 1073381
31/12/2012 107.50p 109.25p 107.50p 108.00p 101350
28/12/2012 111.75p 111.75p 107.75p 109.50p 57353
27/12/2012 107.75p 109.75p 107.50p 107.50p 44546
24/12/2012 107.75p 110.00p 107.50p 107.50p 45741
21/12/2012 111.50p 111.75p 108.10p 110.75p 215407
20/12/2012 112.00p 112.00p 107.75p 109.75p 390372
19/12/2012 110.00p 114.00p 110.00p 111.75p 75854
18/12/2012 107.75p 112.00p 105.00p 112.00p 121940
17/12/2012 104.00p 107.25p 104.00p 107.00p 76548
14/12/2012 104.00p 107.50p 103.00p 103.00p 137192
13/12/2012 102.50p 104.00p 102.50p 104.00p 112224
12/12/2012 109.00p 109.00p 102.50p 103.00p 252880
11/12/2012 106.00p 106.00p 104.75p 105.75p 49263
10/12/2012 107.25p 107.25p 104.00p 105.75p 52990
07/12/2012 105.50p 107.75p 104.25p 104.25p 45105
06/12/2012 105.00p 108.00p 103.00p 108.00p 169207
05/12/2012 105.00p 105.50p 103.25p 103.25p 143668
04/12/2012 105.25p 105.50p 101.50p 105.50p 294909
03/12/2012 105.50p 105.50p 103.00p 104.25p 48631
30/11/2012 102.25p 105.00p 102.25p 102.50p 91049
29/11/2012 103.00p 105.00p 102.75p 103.25p 226033
28/11/2012 104.00p 105.00p 101.75p 105.00p 194691
27/11/2012 101.75p 105.00p 101.75p 105.00p 73964
26/11/2012 102.00p 103.00p 101.00p 101.00p 250810
23/11/2012 102.50p 103.00p 101.75p 103.00p 37578
22/11/2012 103.00p 103.00p 101.00p 102.75p 21453
21/11/2012 102.75p 102.75p 98.75p 102.25p 29759
20/11/2012 103.00p 103.00p 98.75p 98.75p 52092
19/11/2012 103.00p 103.00p 102.00p 103.00p 83856
16/11/2012 103.75p 104.25p 100.00p 104.00p 54384
15/11/2012 102.75p 103.00p 101.25p 101.25p 37758
14/11/2012 103.00p 103.00p 100.00p 103.00p 144252
13/11/2012 101.00p 104.00p 101.00p 103.00p 328307
12/11/2012 99.00p 102.00p 99.00p 101.00p 170751
09/11/2012 103.50p 103.50p 98.50p 98.50p 194603
08/11/2012 104.00p 104.03p 102.00p 102.00p 161736
07/11/2012 105.25p 105.75p 103.25p 104.00p 172843
06/11/2012 103.00p 105.55p 103.00p 105.50p 113985
05/11/2012 105.25p 105.75p 102.25p 103.75p 91674
02/11/2012 111.00p 111.00p 105.75p 106.00p 80556
01/11/2012 109.75p 111.00p 107.50p 107.50p 52248
31/10/2012 106.50p 111.00p 106.50p 109.25p 96719
30/10/2012 105.75p 107.50p 103.25p 107.50p 20703
29/10/2012 103.00p 105.75p 103.00p 105.75p 91261
26/10/2012 106.25p 107.25p 103.25p 104.00p 110099
25/10/2012 108.75p 108.75p 104.00p 108.50p 88660
24/10/2012 110.00p 110.75p 107.00p 110.75p 194387
23/10/2012 108.00p 108.00p 105.50p 108.00p 89904
22/10/2012 106.75p 107.50p 105.90p 107.00p 41587
19/10/2012 107.75p 108.00p 104.60p 107.50p 246752
18/10/2012 106.00p 107.75p 104.50p 106.75p 34406
17/10/2012 105.75p 106.25p 103.65p 106.00p 489479
16/10/2012 105.50p 107.00p 104.00p 106.00p 45136
15/10/2012 106.00p 106.62p 105.00p 105.25p 40496
12/10/2012 106.00p 106.25p 105.00p 105.75p 256138
11/10/2012 104.00p 104.00p 102.69p 104.00p 202435
10/10/2012 101.00p 107.25p 101.00p 107.25p 83996
09/10/2012 103.25p 103.33p 102.25p 102.25p 38030
08/10/2012 105.00p 105.00p 101.50p 101.50p 34990
05/10/2012 101.00p 104.00p 101.00p 102.00p 220739
04/10/2012 104.75p 105.00p 101.37p 102.75p 77594
03/10/2012 103.50p 104.00p 102.00p 102.00p 305129
02/10/2012 103.50p 104.25p 101.50p 101.50p 104703
01/10/2012 101.00p 104.75p 101.00p 104.75p 51678
28/09/2012 104.25p 104.25p 101.25p 103.00p 502640
27/09/2012 102.00p 102.00p 100.75p 102.00p 44290
26/09/2012 104.50p 104.50p 101.00p 101.00p 60485
25/09/2012 100.00p 104.00p 100.00p 104.00p 134038
24/09/2012 101.50p 102.50p 100.25p 100.50p 91385
21/09/2012 100.00p 102.50p 99.75p 102.50p 326951
20/09/2012 102.00p 102.00p 99.75p 100.25p 101419
19/09/2012 103.00p 103.50p 102.00p 102.75p 414649
18/09/2012 103.00p 104.25p 103.00p 103.00p 333459
17/09/2012 102.50p 104.25p 102.45p 104.00p 330432
14/09/2012 104.00p 104.33p 101.75p 101.75p 265582
13/09/2012 99.00p 102.00p 99.00p 102.00p 244166
12/09/2012 106.00p 106.00p 102.50p 104.00p 203543
11/09/2012 105.75p 105.75p 102.90p 104.25p 23538
10/09/2012 104.25p 106.00p 103.00p 103.50p 120550
07/09/2012 104.75p 107.25p 104.50p 107.25p 285675
06/09/2012 103.00p 104.50p 101.37p 104.50p 153763
05/09/2012 101.75p 102.00p 100.00p 102.00p 57707
04/09/2012 102.75p 103.00p 100.50p 100.50p 21832
03/09/2012 103.00p 103.00p 101.50p 102.00p 77061
31/08/2012 103.00p 103.00p 101.50p 102.00p 80475
30/08/2012 104.50p 104.71p 101.00p 102.00p 101447
29/08/2012 103.50p 103.50p 102.00p 102.00p 132778
28/08/2012 103.00p 104.51p 102.00p 102.50p 70330
24/08/2012 104.00p 104.00p 101.75p 103.00p 20599
23/08/2012 102.00p 102.75p 101.25p 101.25p 51197
22/08/2012 105.00p 105.00p 102.75p 103.00p 126663
21/08/2012 102.25p 105.25p 102.25p 104.00p 68583
20/08/2012 103.25p 105.50p 101.00p 101.00p 73777
17/08/2012 102.00p 106.25p 102.00p 105.50p 105195
16/08/2012 105.75p 105.75p 103.00p 105.50p 33947
15/08/2012 107.00p 107.00p 104.09p 105.00p 48575
14/08/2012 104.00p 107.00p 103.25p 105.50p 665862
13/08/2012 103.75p 104.00p 102.00p 103.75p 503922
10/08/2012 103.75p 105.00p 103.00p 103.25p 253975

*Close Price adjusted for both dividends and splits