Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/01/2017 305.25p 312.23p 303.50p 305.25p 48473
10/01/2017 305.25p 311.48p 305.25p 308.50p 85752
09/01/2017 303.75p 312.00p 300.00p 310.25p 259493
06/01/2017 297.75p 304.75p 295.00p 303.75p 81684
05/01/2017 297.75p 297.75p 288.97p 295.75p 97302
04/01/2017 298.75p 300.00p 294.00p 298.00p 566167
03/01/2017 292.75p 298.25p 290.50p 295.25p 54172
30/12/2016 291.00p 297.92p 290.15p 290.25p 11041
29/12/2016 299.00p 299.00p 294.25p 298.25p 40787
28/12/2016 294.50p 299.00p 290.50p 297.00p 109255
23/12/2016 298.00p 298.00p 293.46p 297.25p 9523
22/12/2016 294.25p 298.00p 289.75p 296.25p 77542
21/12/2016 294.25p 298.75p 293.30p 294.25p 69079
20/12/2016 294.75p 296.50p 289.75p 292.00p 169105
19/12/2016 294.50p 298.75p 289.00p 294.75p 379452
16/12/2016 294.75p 295.00p 285.25p 293.00p 126577
15/12/2016 281.00p 295.00p 275.34p 292.75p 352182
14/12/2016 270.25p 285.00p 270.25p 285.00p 47879
13/12/2016 276.75p 280.00p 274.00p 280.00p 102828
12/12/2016 276.50p 277.00p 268.88p 274.00p 76311
09/12/2016 269.75p 276.00p 266.32p 275.50p 67061
08/12/2016 270.00p 270.00p 263.28p 267.25p 148421
07/12/2016 262.00p 268.00p 262.00p 266.00p 51046
06/12/2016 263.00p 267.08p 262.75p 262.75p 275221
05/12/2016 262.00p 266.50p 262.00p 266.25p 49318
02/12/2016 267.00p 268.00p 263.69p 266.50p 18566
01/12/2016 267.75p 269.73p 264.75p 266.00p 105181
30/11/2016 267.75p 270.00p 263.00p 265.00p 79096
29/11/2016 256.25p 265.00p 255.00p 261.75p 428103
28/11/2016 259.75p 264.10p 256.00p 259.00p 175255
25/11/2016 255.00p 266.01p 255.00p 257.50p 636689
24/11/2016 253.25p 258.31p 253.00p 253.50p 46849
23/11/2016 256.25p 258.65p 253.00p 253.25p 186598
22/11/2016 259.00p 259.00p 253.25p 253.50p 37342
21/11/2016 257.00p 264.83p 253.00p 253.25p 144372
18/11/2016 246.75p 255.50p 246.75p 255.50p 99335
17/11/2016 245.75p 250.00p 240.00p 247.00p 38815
16/11/2016 242.25p 248.00p 242.25p 247.00p 35112
15/11/2016 253.50p 253.50p 241.00p 241.00p 66519
14/11/2016 243.75p 254.00p 243.75p 247.75p 72600
11/11/2016 252.75p 254.00p 245.85p 253.75p 12938
10/11/2016 250.00p 254.00p 242.88p 254.00p 32680
09/11/2016 237.50p 250.00p 232.25p 249.00p 318778
08/11/2016 247.75p 248.03p 241.00p 241.00p 82341
07/11/2016 250.25p 257.00p 240.50p 241.25p 42912
04/11/2016 258.00p 259.00p 250.00p 250.00p 62959
03/11/2016 252.75p 258.00p 248.87p 257.50p 480166
02/11/2016 250.50p 252.50p 246.80p 252.50p 44858
01/11/2016 250.25p 254.73p 246.40p 249.75p 149388
31/10/2016 250.00p 259.75p 250.00p 252.00p 315031
28/10/2016 253.25p 258.25p 251.00p 254.00p 156172
27/10/2016 260.50p 261.00p 248.75p 252.75p 53345
26/10/2016 263.50p 268.50p 259.65p 260.75p 22875
25/10/2016 258.75p 269.25p 258.75p 265.00p 404965
24/10/2016 272.00p 272.00p 260.00p 269.00p 154734
21/10/2016 271.75p 274.00p 271.75p 272.25p 10332
20/10/2016 270.75p 275.00p 269.93p 272.00p 43005
19/10/2016 280.00p 280.00p 269.35p 274.25p 37194
18/10/2016 270.50p 275.00p 270.00p 273.00p 169233
17/10/2016 280.00p 280.00p 271.25p 273.00p 46800
14/10/2016 274.25p 279.70p 270.50p 270.50p 219764
13/10/2016 278.00p 280.00p 270.69p 274.50p 158889
12/10/2016 275.25p 278.50p 270.00p 275.75p 59111
11/10/2016 275.50p 277.42p 270.00p 271.00p 51832
10/10/2016 269.25p 275.69p 267.25p 271.00p 26903
07/10/2016 270.00p 275.25p 270.00p 272.50p 204808
06/10/2016 274.75p 276.00p 267.50p 271.50p 48010
05/10/2016 267.25p 275.00p 267.00p 267.00p 79013
04/10/2016 269.00p 273.31p 268.00p 268.75p 465885
03/10/2016 273.50p 278.50p 270.00p 270.00p 70356
30/09/2016 273.50p 276.00p 273.25p 274.00p 56075
29/09/2016 273.75p 279.50p 273.75p 277.75p 20367
28/09/2016 275.50p 281.98p 275.00p 279.75p 34728
27/09/2016 275.50p 278.25p 275.00p 277.00p 126638
26/09/2016 278.25p 281.79p 275.25p 277.75p 114168
23/09/2016 281.50p 282.93p 276.25p 278.25p 76295
22/09/2016 275.50p 280.47p 275.50p 276.00p 35755
21/09/2016 279.25p 282.50p 275.00p 275.00p 108991
20/09/2016 280.00p 282.25p 278.00p 278.00p 43171
19/09/2016 285.00p 285.00p 275.00p 276.50p 135418
16/09/2016 273.75p 286.00p 270.00p 275.00p 241816
15/09/2016 267.25p 275.00p 267.00p 273.00p 380462
14/09/2016 260.25p 268.70p 260.25p 262.25p 39584
13/09/2016 269.75p 270.00p 265.43p 270.00p 120033
12/09/2016 260.25p 269.37p 260.25p 266.50p 29943
09/09/2016 269.50p 269.74p 260.25p 269.50p 28630
08/09/2016 265.75p 269.00p 260.00p 264.50p 68043
07/09/2016 272.00p 272.00p 266.25p 271.00p 132350
06/09/2016 265.25p 274.00p 265.25p 274.00p 16742
05/09/2016 266.00p 273.00p 265.37p 273.00p 20054
02/09/2016 272.25p 276.97p 269.25p 270.75p 73454
01/09/2016 275.75p 279.49p 274.79p 276.00p 71525
31/08/2016 278.00p 278.00p 273.50p 277.25p 739146
30/08/2016 274.00p 279.00p 271.22p 279.00p 44259
26/08/2016 277.00p 278.14p 271.25p 275.00p 36894
25/08/2016 275.00p 277.25p 271.75p 277.25p 32117
24/08/2016 270.50p 278.25p 270.50p 271.75p 31920
23/08/2016 272.50p 277.82p 271.00p 271.75p 734575
22/08/2016 270.50p 279.75p 270.50p 276.00p 16875
19/08/2016 270.50p 277.25p 270.50p 272.00p 579979
18/08/2016 278.00p 279.75p 272.75p 272.75p 14583
17/08/2016 279.75p 280.00p 274.19p 279.50p 32326
16/08/2016 270.50p 281.25p 270.50p 280.00p 88580
15/08/2016 272.50p 274.00p 268.25p 273.75p 18585
12/08/2016 269.50p 274.00p 267.88p 273.50p 1846691
11/08/2016 269.75p 271.00p 266.25p 270.50p 6361
10/08/2016 267.50p 270.75p 265.50p 269.50p 18336
09/08/2016 264.25p 271.00p 264.25p 268.50p 75519
08/08/2016 260.00p 267.25p 260.00p 265.00p 129814
05/08/2016 261.00p 266.75p 260.25p 260.25p 33798
04/08/2016 261.75p 266.75p 261.75p 266.75p 10758
03/08/2016 255.00p 270.00p 255.00p 267.25p 55844
02/08/2016 256.50p 259.25p 255.00p 255.50p 42806
01/08/2016 256.50p 260.00p 256.50p 258.00p 14253
29/07/2016 252.00p 262.50p 252.00p 261.75p 80509
28/07/2016 253.25p 254.75p 250.00p 250.00p 84565
27/07/2016 249.00p 255.00p 248.40p 254.00p 28677
26/07/2016 253.00p 253.00p 244.27p 249.50p 23155
25/07/2016 241.00p 251.25p 241.00p 248.50p 312631
22/07/2016 248.50p 252.75p 246.64p 249.75p 144570
21/07/2016 242.50p 246.50p 242.50p 245.00p 329293
20/07/2016 240.00p 247.25p 240.00p 243.75p 35186
19/07/2016 240.00p 248.50p 240.00p 245.75p 705372
18/07/2016 230.00p 238.00p 230.00p 235.00p 17052
15/07/2016 230.00p 241.55p 230.00p 238.25p 46601
14/07/2016 236.00p 241.00p 230.25p 238.00p 198600
13/07/2016 233.25p 245.75p 222.22p 238.00p 313790
12/07/2016 234.75p 239.50p 228.00p 239.00p 182795
11/07/2016 206.50p 230.00p 206.50p 228.75p 392070
08/07/2016 213.25p 214.75p 207.16p 210.25p 36689
07/07/2016 205.00p 214.50p 205.00p 206.75p 238553
06/07/2016 212.00p 218.54p 205.00p 207.50p 104655
05/07/2016 220.00p 224.47p 212.50p 217.25p 119786
04/07/2016 221.50p 230.00p 220.74p 226.75p 42184
01/07/2016 233.25p 234.80p 223.65p 224.25p 77742
30/06/2016 229.50p 234.75p 220.00p 230.00p 315795
29/06/2016 225.25p 235.00p 225.00p 227.75p 97555
28/06/2016 226.50p 230.85p 220.20p 225.75p 205130
27/06/2016 234.00p 234.05p 214.58p 222.50p 346665
24/06/2016 244.00p 244.52p 217.21p 232.75p 380946
23/06/2016 264.00p 264.06p 255.25p 263.50p 111408
22/06/2016 259.00p 263.75p 251.06p 257.75p 103627
21/06/2016 253.75p 255.00p 247.38p 252.00p 488088
20/06/2016 250.00p 254.04p 244.13p 245.00p 144153
17/06/2016 240.00p 247.30p 238.34p 240.50p 126649
16/06/2016 250.00p 254.75p 227.63p 236.00p 276655
15/06/2016 269.50p 269.50p 258.50p 260.50p 206809
14/06/2016 276.75p 278.00p 250.00p 257.63p 173222
13/06/2016 274.50p 274.50p 267.25p 267.50p 173279
10/06/2016 280.50p 280.50p 270.75p 275.50p 25502
09/06/2016 284.75p 284.75p 274.27p 275.62p 57601
08/06/2016 283.75p 284.75p 275.44p 282.50p 28684
07/06/2016 276.00p 280.00p 272.00p 277.75p 42064
06/06/2016 273.00p 276.38p 271.00p 276.38p 22410
03/06/2016 280.00p 281.25p 272.50p 273.50p 15848
02/06/2016 270.25p 284.75p 270.25p 276.25p 50676
01/06/2016 281.75p 281.75p 271.75p 271.75p 34992
31/05/2016 284.50p 284.50p 272.00p 275.75p 24123
27/05/2016 284.25p 285.00p 275.00p 276.25p 49432
26/05/2016 284.25p 284.25p 275.25p 278.00p 68354
25/05/2016 284.25p 284.25p 274.25p 274.50p 604026
24/05/2016 284.75p 284.75p 276.00p 278.00p 62153
23/05/2016 284.75p 284.75p 278.00p 280.00p 22253
20/05/2016 280.50p 282.20p 277.00p 280.00p 118895
19/05/2016 275.00p 285.00p 275.00p 278.00p 135829
18/05/2016 279.75p 279.75p 265.00p 265.00p 19124
17/05/2016 274.75p 274.75p 265.61p 270.00p 66327
16/05/2016 279.75p 279.75p 265.00p 270.00p 63349
13/05/2016 265.25p 275.00p 265.25p 270.00p 85340
12/05/2016 275.00p 275.00p 265.00p 273.00p 45310
11/05/2016 274.00p 274.56p 267.00p 270.75p 54724
10/05/2016 280.00p 280.00p 269.25p 274.00p 169096
09/05/2016 273.75p 276.19p 270.00p 270.00p 100479
06/05/2016 280.00p 280.00p 270.00p 270.00p 53095
05/05/2016 275.00p 275.00p 270.00p 270.00p 54747
04/05/2016 280.00p 280.00p 270.00p 270.00p 96849
03/05/2016 279.50p 279.50p 270.43p 271.00p 31418
29/04/2016 279.75p 279.75p 265.50p 266.75p 219253
28/04/2016 272.00p 276.13p 265.00p 266.75p 26194
27/04/2016 272.00p 278.00p 265.25p 265.25p 43013
26/04/2016 279.75p 279.75p 265.25p 266.25p 105302
25/04/2016 274.75p 275.00p 269.25p 270.50p 50981
22/04/2016 275.25p 278.13p 260.00p 266.00p 2560304
21/04/2016 281.75p 281.75p 276.25p 278.75p 46953
20/04/2016 281.50p 281.50p 275.00p 275.00p 19246
19/04/2016 280.25p 281.30p 275.00p 275.00p 101999
18/04/2016 289.50p 290.00p 277.25p 279.25p 78106
15/04/2016 275.50p 285.70p 275.00p 275.00p 114300
14/04/2016 280.25p 286.00p 275.25p 275.50p 36694
13/04/2016 280.75p 286.00p 280.00p 280.25p 55384
12/04/2016 283.50p 286.50p 280.25p 281.50p 171674
11/04/2016 280.25p 295.00p 280.25p 283.00p 32101
08/04/2016 295.00p 295.00p 285.50p 290.00p 39524
07/04/2016 285.50p 289.03p 284.75p 286.75p 20096
06/04/2016 288.25p 293.75p 280.75p 285.50p 94939
05/04/2016 284.75p 290.00p 281.31p 287.75p 33954
04/04/2016 280.25p 284.86p 280.25p 280.25p 10160
01/04/2016 278.25p 283.50p 277.62p 282.00p 131313
31/03/2016 280.00p 285.00p 280.00p 280.75p 60265
30/03/2016 283.00p 285.00p 275.50p 284.50p 39721

*Close Price adjusted for both dividends and splits