Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/10/2011 104.00p 105.00p 103.50p 103.50p 15006
21/10/2011 106.25p 107.00p 103.75p 104.00p 21044
20/10/2011 106.00p 106.25p 105.00p 106.25p 25678
19/10/2011 105.25p 106.50p 105.25p 106.50p 28595
18/10/2011 107.00p 109.00p 105.00p 105.00p 90547
17/10/2011 108.00p 109.25p 107.00p 109.25p 101094
14/10/2011 107.25p 109.00p 106.00p 109.00p 96667
13/10/2011 103.75p 107.50p 103.75p 106.50p 95027
12/10/2011 104.50p 107.50p 103.50p 107.00p 294835
11/10/2011 101.00p 104.25p 100.25p 104.00p 60158
10/10/2011 103.00p 103.00p 100.50p 102.00p 69493
07/10/2011 100.00p 104.25p 100.00p 102.00p 514178
06/10/2011 101.25p 103.00p 99.75p 101.25p 1758040
05/10/2011 100.00p 101.70p 99.75p 101.00p 120455
04/10/2011 100.00p 101.00p 98.25p 99.50p 139376
03/10/2011 102.00p 102.00p 98.00p 100.50p 621072
30/09/2011 100.50p 102.50p 98.25p 102.50p 80160
29/09/2011 100.25p 101.15p 98.50p 101.00p 134567
28/09/2011 104.75p 106.00p 101.75p 102.00p 167504
27/09/2011 105.00p 106.00p 100.50p 105.00p 320396
26/09/2011 99.00p 106.25p 99.00p 104.75p 189929
23/09/2011 102.75p 104.00p 100.25p 102.00p 110908
22/09/2011 104.00p 106.00p 101.75p 101.75p 181310
21/09/2011 105.25p 107.00p 105.25p 106.00p 31615
20/09/2011 104.75p 106.75p 104.00p 106.00p 15684
19/09/2011 105.00p 107.65p 104.50p 105.00p 174234
16/09/2011 105.00p 108.00p 104.75p 105.00p 306897
15/09/2011 105.25p 106.75p 103.00p 103.00p 92195
14/09/2011 105.25p 105.25p 102.00p 104.00p 156401
13/09/2011 101.50p 106.00p 101.50p 106.00p 36157
12/09/2011 98.25p 103.75p 98.25p 102.00p 141374
09/09/2011 104.00p 106.00p 102.00p 106.00p 316182
08/09/2011 104.50p 104.50p 101.75p 104.00p 214608
07/09/2011 101.75p 102.75p 101.00p 102.00p 552010
06/09/2011 102.75p 104.75p 102.10p 102.50p 335781
05/09/2011 109.25p 110.75p 101.75p 102.50p 144959
02/09/2011 106.00p 110.75p 106.00p 110.75p 117944
01/09/2011 113.25p 115.00p 106.00p 106.00p 288820
31/08/2011 110.00p 116.26p 108.00p 115.00p 383482
30/08/2011 101.00p 110.00p 98.77p 108.00p 331696
26/08/2011 93.25p 101.00p 93.25p 101.00p 278424
25/08/2011 95.00p 95.00p 93.75p 95.00p 251320
24/08/2011 95.00p 95.00p 92.75p 93.25p 59361
23/08/2011 96.00p 96.00p 92.77p 94.00p 716030
22/08/2011 100.50p 100.50p 94.25p 95.50p 232251
19/08/2011 98.00p 99.50p 95.00p 96.75p 307647
18/08/2011 102.75p 102.75p 100.00p 100.00p 324339
17/08/2011 104.00p 107.75p 102.25p 105.50p 290723
16/08/2011 105.50p 108.00p 103.75p 103.75p 126226
15/08/2011 105.75p 108.75p 102.75p 107.00p 145306
12/08/2011 98.00p 107.25p 97.25p 105.00p 288203
11/08/2011 98.25p 99.25p 95.75p 98.25p 1788681
10/08/2011 98.25p 100.25p 95.75p 96.50p 1682045
09/08/2011 100.75p 110.01p 92.50p 96.75p 1141269
08/08/2011 113.00p 114.75p 100.75p 101.25p 1026624
05/08/2011 117.00p 121.50p 113.75p 114.50p 1607760
04/08/2011 120.75p 125.00p 118.25p 118.25p 351720
03/08/2011 119.50p 120.75p 118.75p 119.50p 890057
02/08/2011 122.00p 123.25p 121.25p 121.50p 1376902
01/08/2011 119.25p 123.75p 119.25p 122.75p 183839
29/07/2011 119.50p 121.75p 117.61p 121.00p 261520
28/07/2011 120.50p 122.50p 119.75p 121.75p 289666
27/07/2011 124.00p 124.00p 120.25p 120.75p 349844
26/07/2011 125.50p 125.50p 123.75p 123.75p 260755
25/07/2011 127.25p 127.50p 124.25p 124.25p 926003
22/07/2011 129.00p 129.25p 126.75p 126.75p 339717
21/07/2011 130.00p 130.00p 127.00p 127.50p 169794
20/07/2011 131.50p 131.50p 127.25p 128.00p 399256
19/07/2011 129.50p 130.25p 128.87p 129.50p 411798
18/07/2011 133.00p 133.00p 127.50p 127.75p 434806
15/07/2011 131.00p 131.00p 130.00p 130.00p 207097
14/07/2011 132.75p 132.75p 129.50p 129.50p 795170
13/07/2011 130.00p 132.50p 129.75p 132.00p 709543
12/07/2011 138.00p 138.00p 132.00p 132.50p 174721
11/07/2011 139.00p 139.00p 133.25p 133.25p 266421
08/07/2011 136.00p 137.25p 134.75p 135.25p 122099
07/07/2011 139.00p 139.00p 135.50p 135.50p 83154
06/07/2011 138.50p 138.50p 136.50p 136.50p 80407
05/07/2011 137.00p 140.50p 137.00p 138.00p 158028
04/07/2011 140.75p 140.75p 136.00p 137.00p 68370
01/07/2011 138.00p 141.50p 136.50p 141.50p 173035
30/06/2011 135.00p 138.50p 134.50p 138.00p 1159095
29/06/2011 133.50p 133.50p 130.50p 133.00p 37053
28/06/2011 133.25p 133.25p 130.00p 131.50p 460049
27/06/2011 132.00p 133.50p 131.00p 131.00p 157364
24/06/2011 135.00p 135.00p 131.75p 132.00p 318265
23/06/2011 139.00p 142.00p 130.00p 133.00p 3861180
22/06/2011 144.00p 144.00p 141.00p 141.00p 338305
21/06/2011 143.50p 143.82p 142.50p 142.75p 104285
20/06/2011 142.00p 143.75p 139.25p 142.00p 445569
17/06/2011 146.00p 146.00p 142.00p 142.00p 178910
16/06/2011 147.25p 147.25p 143.75p 143.75p 25025
15/06/2011 148.25p 148.25p 146.50p 147.00p 85311
14/06/2011 145.00p 147.75p 145.00p 147.75p 269483
13/06/2011 144.75p 146.25p 142.65p 144.00p 388599
10/06/2011 145.00p 145.75p 145.00p 145.50p 158553
09/06/2011 147.25p 147.25p 145.50p 146.00p 56941
08/06/2011 147.00p 147.00p 145.75p 146.00p 1096493
07/06/2011 149.00p 149.00p 147.50p 147.50p 292889
06/06/2011 150.00p 150.00p 147.00p 148.00p 1004765
03/06/2011 145.00p 150.00p 145.00p 149.50p 237424
02/06/2011 152.00p 152.00p 146.63p 148.75p 57767
01/06/2011 152.00p 152.00p 149.50p 150.50p 160147
31/05/2011 149.25p 151.50p 149.00p 151.50p 1286644
27/05/2011 150.25p 150.75p 148.00p 149.25p 104724
26/05/2011 150.50p 151.50p 149.50p 150.00p 382650
25/05/2011 153.00p 153.00p 149.00p 150.00p 178033
24/05/2011 153.00p 154.00p 151.25p 153.00p 425938
23/05/2011 157.00p 157.00p 152.75p 153.00p 113567
20/05/2011 157.00p 157.00p 151.50p 157.00p 400346
19/05/2011 153.25p 154.00p 152.00p 153.50p 70576
18/05/2011 152.25p 154.50p 152.25p 153.25p 567853
17/05/2011 153.75p 153.75p 148.50p 149.00p 465137
16/05/2011 154.50p 154.50p 151.75p 153.75p 229897
13/05/2011 156.00p 156.00p 152.25p 154.00p 294566
12/05/2011 154.75p 154.75p 153.00p 153.75p 166386
11/05/2011 154.00p 155.25p 154.00p 155.00p 239912
10/05/2011 152.00p 155.00p 151.00p 155.00p 369579
09/05/2011 149.50p 152.50p 149.50p 152.50p 75718
06/05/2011 148.25p 150.75p 148.25p 149.75p 162049
05/05/2011 150.75p 150.75p 148.00p 148.00p 174869
04/05/2011 153.50p 153.50p 149.75p 149.75p 169885
03/05/2011 148.00p 154.00p 148.00p 150.50p 139245
28/04/2011 153.00p 154.00p 149.75p 154.00p 221059
27/04/2011 153.00p 153.00p 148.75p 151.00p 76128
26/04/2011 152.00p 152.00p 148.00p 148.00p 203033
21/04/2011 148.00p 150.75p 148.00p 150.75p 237562
20/04/2011 149.75p 152.00p 147.50p 149.00p 142692
19/04/2011 146.50p 148.75p 146.50p 147.00p 118767
18/04/2011 148.50p 150.75p 145.00p 145.50p 271399
15/04/2011 147.00p 150.50p 146.75p 148.50p 78320
14/04/2011 154.25p 154.25p 147.00p 147.00p 257211
13/04/2011 152.00p 153.00p 151.00p 152.50p 58221
12/04/2011 153.00p 153.92p 152.00p 152.00p 46239
11/04/2011 154.75p 155.00p 152.50p 154.75p 108167
08/04/2011 155.00p 155.00p 153.00p 154.75p 129303
07/04/2011 152.75p 154.25p 152.00p 153.00p 238822
06/04/2011 151.50p 155.00p 151.00p 155.00p 251163
05/04/2011 150.00p 151.00p 148.25p 150.50p 221246
04/04/2011 148.00p 150.00p 148.00p 150.00p 98783
01/04/2011 150.75p 152.50p 147.50p 148.00p 170147
31/03/2011 153.00p 154.00p 150.75p 153.00p 618138
30/03/2011 152.25p 152.50p 151.00p 151.50p 65519
29/03/2011 157.00p 157.00p 150.50p 152.50p 90028
28/03/2011 150.00p 157.00p 150.00p 154.00p 133820
25/03/2011 150.00p 155.00p 147.75p 153.00p 100767
24/03/2011 147.50p 153.15p 147.00p 151.25p 736364
23/03/2011 147.50p 147.50p 142.50p 147.00p 128691
22/03/2011 145.00p 147.25p 143.00p 144.50p 377571
21/03/2011 141.25p 145.00p 139.50p 145.00p 84806
18/03/2011 140.25p 143.00p 139.00p 143.00p 345907
17/03/2011 140.00p 141.00p 137.25p 141.00p 61238
16/03/2011 140.75p 140.75p 137.00p 137.00p 61145
15/03/2011 137.00p 141.00p 137.00p 138.00p 157607
14/03/2011 139.00p 139.25p 137.35p 139.25p 45880
11/03/2011 139.50p 139.50p 136.55p 138.00p 82826
10/03/2011 140.00p 141.22p 137.00p 137.00p 314282
09/03/2011 144.00p 144.00p 142.00p 142.00p 56078
08/03/2011 149.00p 149.00p 144.50p 146.00p 632007
07/03/2011 149.00p 149.00p 145.00p 145.00p 27478
04/03/2011 145.50p 149.00p 145.50p 149.00p 54972
03/03/2011 148.25p 149.98p 145.44p 149.00p 125868
02/03/2011 145.25p 148.50p 145.25p 148.50p 186407
01/03/2011 144.00p 147.00p 143.00p 147.00p 214948
28/02/2011 142.25p 146.00p 142.00p 144.00p 271836
25/02/2011 143.00p 145.00p 142.00p 145.00p 78754
24/02/2011 144.00p 146.50p 142.25p 146.50p 159986
23/02/2011 141.75p 144.75p 140.32p 144.75p 97055
22/02/2011 145.00p 145.00p 140.00p 141.50p 141421
21/02/2011 143.00p 144.00p 142.00p 144.00p 132325
18/02/2011 144.00p 144.00p 141.50p 141.50p 89724
17/02/2011 140.25p 144.00p 140.25p 144.00p 82989
16/02/2011 140.00p 141.00p 139.50p 139.75p 88919
15/02/2011 138.00p 140.00p 138.00p 140.00p 42293
14/02/2011 136.68p 139.50p 136.68p 138.00p 224699
11/02/2011 138.25p 140.00p 137.64p 138.00p 285407
10/02/2011 142.50p 142.50p 138.25p 138.50p 15985
09/02/2011 140.75p 141.00p 139.00p 139.75p 44533
08/02/2011 143.50p 143.50p 140.00p 140.50p 180246
07/02/2011 143.25p 143.50p 139.75p 139.75p 168217
04/02/2011 142.00p 143.00p 140.00p 143.00p 177143
03/02/2011 140.25p 142.00p 138.00p 140.00p 166845
02/02/2011 143.00p 143.75p 140.84p 141.50p 360569
01/02/2011 146.00p 146.00p 140.50p 142.75p 161387
31/01/2011 145.00p 147.25p 143.25p 143.25p 318504
28/01/2011 146.25p 149.00p 144.40p 145.00p 2742765
27/01/2011 148.00p 148.00p 145.50p 145.50p 619803
26/01/2011 146.00p 147.75p 142.49p 145.50p 185867
25/01/2011 140.00p 145.00p 140.00p 143.75p 1343187
24/01/2011 144.00p 145.00p 140.38p 143.00p 252384
21/01/2011 141.25p 141.25p 139.25p 141.00p 407276
20/01/2011 137.00p 142.00p 137.00p 139.25p 528892
19/01/2011 137.50p 138.00p 132.00p 137.00p 349571
18/01/2011 135.00p 139.05p 135.00p 137.00p 141973
17/01/2011 134.75p 135.00p 128.25p 135.00p 44051
14/01/2011 128.50p 134.00p 128.50p 134.00p 58360
13/01/2011 131.75p 131.75p 129.00p 131.50p 2651224
12/01/2011 132.00p 132.00p 130.00p 130.00p 283660
11/01/2011 130.25p 132.40p 130.00p 131.00p 80670
10/01/2011 131.75p 131.75p 130.00p 130.00p 217686

*Close Price adjusted for both dividends and splits