Safestyle UK (SFE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestyle UK

Date Open High Low Close* Volume
09/02/2024 0.32p 0.32p 0.32p 0.32p 0
08/02/2024 0.32p 0.32p 0.32p 0.32p 0
07/02/2024 0.32p 0.32p 0.32p 0.32p 0
06/02/2024 0.32p 0.32p 0.32p 0.32p 0
05/02/2024 0.32p 0.32p 0.32p 0.32p 0
02/02/2024 0.32p 0.32p 0.32p 0.32p 0
01/02/2024 0.32p 0.32p 0.32p 0.32p 0
31/01/2024 0.32p 0.32p 0.32p 0.32p 0
30/01/2024 0.32p 0.32p 0.32p 0.32p 0
29/01/2024 0.32p 0.32p 0.32p 0.32p 0
26/01/2024 0.32p 0.32p 0.32p 0.32p 0
25/01/2024 0.32p 0.32p 0.32p 0.32p 0
24/01/2024 0.32p 0.32p 0.32p 0.32p 0
23/01/2024 0.32p 0.32p 0.32p 0.32p 0
22/01/2024 0.32p 0.32p 0.32p 0.32p 0
19/01/2024 0.32p 0.32p 0.32p 0.32p 0
18/01/2024 0.32p 0.32p 0.32p 0.32p 0
17/01/2024 0.32p 0.32p 0.32p 0.32p 0
16/01/2024 0.32p 0.32p 0.32p 0.32p 0
15/01/2024 0.32p 0.32p 0.32p 0.32p 0
12/01/2024 0.32p 0.32p 0.32p 0.32p 0
11/01/2024 0.32p 0.32p 0.32p 0.32p 0
09/01/2024 0.50p 0.32p 0.32p 0.32p 0
08/01/2024 0.50p 0.32p 0.32p 0.32p 0
05/01/2024 0.50p 0.32p 0.32p 0.32p 0
04/01/2024 0.50p 0.32p 0.32p 0.32p 0
03/01/2024 0.50p 0.32p 0.32p 0.32p 0
02/01/2024 0.50p 0.32p 0.32p 0.32p 0
29/12/2023 0.50p 0.32p 0.32p 0.32p 0
28/12/2023 0.50p 0.32p 0.32p 0.32p 0
27/12/2023 0.50p 0.32p 0.32p 0.32p 0
22/12/2023 0.50p 0.32p 0.32p 0.32p 0
21/12/2023 0.50p 0.32p 0.32p 0.32p 0
20/12/2023 0.50p 0.32p 0.32p 0.32p 0
19/12/2023 0.50p 0.32p 0.32p 0.32p 0
18/12/2023 0.50p 0.32p 0.32p 0.32p 0
15/12/2023 0.50p 0.32p 0.32p 0.32p 0
14/12/2023 0.50p 0.32p 0.32p 0.32p 0
13/12/2023 0.50p 0.32p 0.32p 0.32p 0
12/12/2023 0.50p 0.32p 0.32p 0.32p 0
11/12/2023 0.50p 0.32p 0.32p 0.32p 0
08/12/2023 0.50p 0.32p 0.32p 0.32p 0
07/12/2023 0.50p 0.32p 0.32p 0.32p 0
06/12/2023 0.50p 0.32p 0.32p 0.32p 0
05/12/2023 0.50p 0.32p 0.32p 0.32p 0
04/12/2023 0.50p 0.32p 0.32p 0.32p 0
01/12/2023 0.50p 0.32p 0.32p 0.32p 0
30/11/2023 0.50p 0.32p 0.32p 0.32p 0
29/11/2023 0.50p 0.32p 0.32p 0.32p 0
28/11/2023 0.50p 0.32p 0.32p 0.32p 0
27/11/2023 0.50p 0.32p 0.32p 0.32p 0
24/11/2023 0.50p 0.32p 0.32p 0.32p 0
23/11/2023 0.50p 0.32p 0.32p 0.32p 0
22/11/2023 0.50p 0.32p 0.32p 0.32p 0
21/11/2023 0.50p 0.32p 0.32p 0.32p 0
20/11/2023 0.50p 0.32p 0.32p 0.32p 0
17/11/2023 0.50p 0.32p 0.32p 0.32p 0
16/11/2023 0.50p 0.32p 0.32p 0.32p 0
15/11/2023 0.50p 0.32p 0.32p 0.32p 0
14/11/2023 0.50p 0.32p 0.32p 0.32p 0
13/11/2023 0.50p 0.32p 0.32p 0.32p 0
10/11/2023 0.50p 0.32p 0.32p 0.32p 0
09/11/2023 0.50p 0.32p 0.32p 0.32p 0
08/11/2023 0.50p 0.32p 0.32p 0.32p 0
07/11/2023 0.50p 0.32p 0.32p 0.32p 0
06/11/2023 0.50p 0.32p 0.32p 0.32p 0
03/11/2023 0.50p 0.32p 0.32p 0.32p 0
02/11/2023 0.50p 0.32p 0.32p 0.32p 0
01/11/2023 0.50p 0.32p 0.32p 0.32p 0
31/10/2023 0.50p 0.32p 0.32p 0.32p 0
30/10/2023 0.50p 0.32p 0.32p 0.32p 0
27/10/2023 0.50p 0.32p 0.32p 0.32p 0
26/10/2023 0.50p 1.01p 0.27p 0.32p 87743768
25/10/2023 1.75p 1.70p 1.52p 1.60p 1420112
24/10/2023 1.75p 1.75p 1.60p 1.65p 1087426
23/10/2023 1.65p 1.81p 1.60p 1.72p 310156
20/10/2023 1.61p 2.40p 1.61p 1.69p 580438
19/10/2023 1.70p 1.96p 1.60p 1.70p 665775
18/10/2023 2.00p 2.42p 1.61p 1.80p 770936
17/10/2023 2.00p 2.40p 1.92p 2.20p 1748239
16/10/2023 2.00p 2.30p 1.71p 1.90p 3190986
13/10/2023 1.71p 2.49p 1.69p 1.83p 3588041
12/10/2023 2.32p 2.88p 1.57p 1.76p 4389896
11/10/2023 2.66p 4.50p 2.30p 2.35p 15542815
10/10/2023 2.74p 2.84p 2.10p 2.43p 531213
09/10/2023 3.24p 3.00p 2.57p 2.59p 657863
06/10/2023 3.24p 3.32p 2.50p 2.75p 444446
05/10/2023 2.92p 3.18p 2.50p 2.84p 1158928
04/10/2023 3.00p 3.50p 2.70p 3.00p 1673928
03/10/2023 3.00p 4.20p 1.79p 2.59p 14239864
02/10/2023 4.58p 4.64p 4.38p 4.40p 227431
29/09/2023 4.50p 4.68p 4.17p 4.41p 207117
28/09/2023 4.50p 5.00p 4.35p 4.49p 750233
27/09/2023 4.58p 4.89p 4.00p 4.69p 571795
26/09/2023 4.60p 5.40p 4.39p 4.39p 479757
25/09/2023 4.60p 4.70p 4.50p 4.55p 112968
22/09/2023 4.60p 4.98p 4.40p 4.81p 711642
21/09/2023 5.00p 5.80p 4.60p 4.98p 1288236
20/09/2023 4.70p 5.00p 4.30p 4.55p 898893
19/09/2023 6.50p 6.50p 4.00p 4.40p 13962320
18/09/2023 8.00p 8.61p 7.82p 8.30p 173497
15/09/2023 8.00p 8.40p 7.27p 8.00p 610285
14/09/2023 9.00p 9.72p 8.17p 8.65p 1206085
13/09/2023 9.50p 9.80p 9.48p 9.48p 3
12/09/2023 9.50p 10.30p 9.28p 9.48p 41540
11/09/2023 9.50p 10.22p 9.25p 9.38p 41793
08/09/2023 9.50p 9.95p 9.50p 9.95p 15888
07/09/2023 9.55p 9.95p 9.50p 9.95p 29194
06/09/2023 9.50p 9.95p 9.50p 9.95p 9118
05/09/2023 9.50p 9.95p 9.60p 9.95p 19352
04/09/2023 9.50p 10.00p 9.50p 9.65p 110467
01/09/2023 9.50p 9.98p 9.60p 9.95p 200004
31/08/2023 9.50p 10.40p 9.50p 9.95p 6414
30/08/2023 10.00p 10.40p 9.65p 9.95p 53388
29/08/2023 10.50p 10.11p 9.65p 9.95p 81210
25/08/2023 10.50p 10.40p 9.25p 9.95p 14090
24/08/2023 10.50p 10.29p 9.30p 9.88p 62492
23/08/2023 10.50p 10.90p 9.50p 9.75p 413380
22/08/2023 10.90p 11.90p 10.50p 10.75p 53045
21/08/2023 10.90p 11.41p 10.60p 11.00p 20872
18/08/2023 10.90p 11.56p 10.26p 11.05p 246817
17/08/2023 11.80p 11.70p 11.01p 11.35p 110472
16/08/2023 11.80p 11.80p 11.00p 11.40p 66205
15/08/2023 12.00p 12.05p 11.26p 11.55p 196577
14/08/2023 12.00p 12.18p 11.30p 11.80p 57674
11/08/2023 12.00p 11.96p 11.95p 11.95p 2491
10/08/2023 12.00p 12.90p 11.59p 12.15p 352499
09/08/2023 13.00p 13.00p 12.10p 12.50p 91344
08/08/2023 12.80p 13.30p 12.10p 12.75p 355115
07/08/2023 12.90p 13.20p 11.60p 12.55p 418182
04/08/2023 12.40p 12.90p 11.50p 12.25p 194117
03/08/2023 12.40p 12.40p 11.50p 11.95p 103856
02/08/2023 11.70p 12.90p 11.00p 12.00p 675708
01/08/2023 11.00p 11.88p 10.00p 11.70p 677577
31/07/2023 10.90p 11.90p 10.60p 10.70p 1170409
28/07/2023 10.20p 11.00p 10.00p 10.15p 1757303
27/07/2023 14.00p 14.00p 9.50p 10.38p 7407665
26/07/2023 18.50p 18.96p 18.05p 18.05p 5
25/07/2023 18.50p 19.00p 17.00p 18.05p 128
24/07/2023 18.50p 18.50p 17.80p 17.80p 12854
21/07/2023 18.30p 18.10p 17.48p 18.10p 337
20/07/2023 18.30p 19.00p 17.48p 18.50p 67766
19/07/2023 16.70p 18.27p 17.65p 17.65p 4000
18/07/2023 16.70p 18.30p 17.10p 17.65p 424
17/07/2023 16.70p 17.78p 17.65p 17.65p 4000
14/07/2023 16.70p 17.80p 16.50p 17.65p 89561
13/07/2023 17.60p 18.00p 17.45p 17.45p 130094
12/07/2023 16.90p 18.00p 16.29p 17.20p 2284
11/07/2023 16.90p 17.05p 16.00p 17.05p 95000
10/07/2023 16.90p 17.35p 16.90p 17.35p 32552
07/07/2023 18.00p 18.00p 16.90p 17.45p 8641
06/07/2023 17.80p 17.90p 17.80p 17.80p 13398
05/07/2023 17.90p 17.88p 17.39p 17.40p 9144
04/07/2023 17.90p 17.90p 16.95p 17.40p 11183
03/07/2023 17.10p 17.86p 17.00p 17.00p 19030
30/06/2023 17.10p 17.90p 16.08p 17.00p 75741
29/06/2023 18.30p 18.30p 17.70p 17.70p 14184
28/06/2023 19.00p 19.02p 16.34p 17.30p 205823
27/06/2023 19.90p 19.90p 19.51p 19.80p 5039
26/06/2023 19.90p 19.25p 18.73p 19.25p 13500
23/06/2023 19.90p 19.90p 18.71p 19.30p 3139
22/06/2023 19.50p 19.68p 19.30p 19.30p 50
21/06/2023 19.50p 19.90p 18.92p 19.30p 12835
20/06/2023 19.50p 19.72p 19.00p 19.45p 20111
19/06/2023 19.50p 19.55p 19.30p 19.30p 31826
16/06/2023 19.00p 19.50p 19.45p 19.45p 18461
15/06/2023 19.00p 19.68p 19.30p 19.30p 19
14/06/2023 19.00p 19.50p 19.14p 19.45p 16106
13/06/2023 19.00p 19.50p 19.14p 19.45p 2750
12/06/2023 19.00p 19.48p 18.76p 19.30p 13375
09/06/2023 19.00p 19.50p 18.70p 19.45p 89519
08/06/2023 19.50p 19.90p 19.45p 19.45p 35709
07/06/2023 18.60p 19.54p 18.60p 19.45p 119366
06/06/2023 19.90p 19.90p 18.60p 19.25p 65268
05/06/2023 19.00p 19.81p 18.80p 18.80p 20034
02/06/2023 19.00p 19.90p 19.00p 19.45p 5283
01/06/2023 19.00p 19.45p 19.00p 19.45p 26556
31/05/2023 19.80p 21.00p 19.10p 19.45p 73307
30/05/2023 20.00p 20.50p 20.00p 20.30p 32944
26/05/2023 20.40p 20.40p 20.12p 20.30p 13000
25/05/2023 20.40p 20.50p 20.20p 20.20p 20221
24/05/2023 20.40p 20.70p 20.40p 20.70p 36790
23/05/2023 20.00p 21.00p 20.00p 20.60p 112702
22/05/2023 20.00p 20.50p 19.10p 20.50p 324971
19/05/2023 20.20p 20.40p 19.40p 19.40p 397732
18/05/2023 21.00p 22.20p 20.60p 20.60p 301628
17/05/2023 22.00p 22.00p 22.00p 22.00p 191401
16/05/2023 22.40p 23.00p 21.49p 21.90p 20498
15/05/2023 22.40p 22.64p 21.00p 21.90p 31077
12/05/2023 22.40p 22.60p 22.40p 22.60p 18219
11/05/2023 22.40p 22.82p 22.40p 22.60p 11559
10/05/2023 23.20p 23.10p 22.47p 22.70p 4915
09/05/2023 23.20p 23.40p 22.67p 22.80p 1016
05/05/2023 23.60p 23.60p 22.40p 23.00p 2063
04/05/2023 22.60p 23.00p 22.40p 23.00p 24477
03/05/2023 23.60p 23.80p 23.00p 23.80p 12096
02/05/2023 24.00p 24.00p 23.18p 24.00p 18425
28/04/2023 23.40p 23.40p 22.60p 23.20p 67607
27/04/2023 23.20p 23.20p 22.80p 22.80p 5000
26/04/2023 23.00p 24.00p 22.68p 23.10p 20010

*Close Price adjusted for both dividends and splits