Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2016 280.25p 282.31p 270.99p 276.00p 69946
24/03/2016 273.00p 281.25p 273.00p 275.00p 677722
23/03/2016 275.00p 278.00p 272.21p 273.75p 69970
22/03/2016 285.25p 296.25p 270.00p 271.25p 85892
21/03/2016 286.00p 296.00p 282.00p 285.25p 72653
18/03/2016 284.75p 290.00p 277.87p 285.00p 67429
17/03/2016 279.75p 291.00p 273.75p 277.25p 174857
16/03/2016 271.75p 272.00p 266.25p 268.50p 134367
15/03/2016 275.00p 275.00p 266.25p 270.25p 218177
14/03/2016 276.75p 276.75p 270.00p 272.62p 19467
11/03/2016 277.00p 279.25p 272.00p 275.50p 35610
10/03/2016 279.25p 280.00p 275.00p 278.25p 50978
09/03/2016 280.00p 280.00p 275.00p 278.75p 19803
08/03/2016 277.50p 280.00p 272.50p 279.50p 26529
07/03/2016 275.00p 275.78p 270.25p 270.25p 20868
04/03/2016 275.00p 281.93p 267.25p 269.75p 78808
03/03/2016 275.00p 284.00p 275.00p 279.75p 20813
02/03/2016 285.00p 295.00p 278.47p 283.00p 314976
01/03/2016 265.00p 285.00p 265.00p 285.00p 80772
29/02/2016 265.50p 275.00p 265.50p 268.75p 19352
26/02/2016 270.00p 275.00p 260.50p 274.75p 46252
25/02/2016 264.75p 270.00p 261.40p 270.00p 169333
24/02/2016 270.00p 270.00p 263.37p 265.00p 18435
23/02/2016 265.00p 265.00p 258.66p 265.00p 136904
22/02/2016 260.00p 265.00p 250.00p 259.50p 66246
19/02/2016 252.00p 256.00p 250.25p 251.50p 19310
18/02/2016 257.75p 260.00p 253.00p 257.75p 26288
17/02/2016 259.50p 259.75p 251.00p 253.25p 196531
16/02/2016 259.75p 260.00p 250.00p 259.50p 101828
15/02/2016 250.50p 260.69p 250.00p 255.50p 435336
12/02/2016 255.00p 256.75p 247.25p 256.75p 119190
11/02/2016 250.00p 254.75p 247.00p 247.00p 71610
10/02/2016 245.00p 260.00p 245.00p 259.75p 27679
09/02/2016 250.25p 253.00p 246.03p 253.00p 569409
08/02/2016 248.00p 251.00p 245.28p 250.00p 107197
05/02/2016 252.75p 252.75p 246.75p 250.13p 137324
04/02/2016 252.75p 252.75p 244.75p 248.00p 30464
03/02/2016 243.00p 253.00p 243.00p 245.00p 90210
02/02/2016 248.00p 253.00p 244.40p 252.75p 54348
01/02/2016 248.00p 248.00p 242.75p 243.75p 101096
29/01/2016 248.00p 248.00p 243.62p 247.75p 42773
28/01/2016 243.00p 248.00p 241.80p 246.00p 42992
27/01/2016 245.00p 245.00p 241.44p 245.00p 37479
26/01/2016 245.00p 245.00p 238.57p 244.00p 56109
25/01/2016 240.00p 247.00p 235.50p 244.00p 77918
22/01/2016 240.00p 240.00p 231.25p 238.00p 302769
21/01/2016 239.00p 239.00p 227.25p 234.50p 118497
20/01/2016 245.25p 248.13p 235.00p 237.75p 195214
19/01/2016 260.00p 260.00p 249.00p 251.75p 142604
18/01/2016 260.00p 260.00p 252.00p 253.00p 63184
15/01/2016 258.75p 264.75p 252.00p 259.75p 182938
14/01/2016 265.00p 265.00p 247.77p 264.75p 252152
13/01/2016 266.00p 266.75p 262.24p 266.75p 63426
12/01/2016 269.50p 270.25p 263.91p 267.00p 48156
11/01/2016 269.75p 270.00p 264.88p 270.00p 89488
08/01/2016 270.00p 270.00p 262.25p 268.00p 73850
07/01/2016 263.00p 270.00p 263.00p 270.00p 132466
06/01/2016 268.50p 274.75p 263.00p 265.00p 174482
05/01/2016 262.75p 275.00p 257.95p 272.50p 103422
04/01/2016 255.00p 263.00p 254.75p 263.00p 34750
31/12/2015 254.75p 254.75p 252.50p 252.50p 1594
30/12/2015 254.75p 255.00p 245.25p 245.25p 24615
29/12/2015 250.75p 252.75p 245.73p 252.75p 43726
24/12/2015 252.50p 252.50p 249.87p 249.87p 10000
23/12/2015 247.25p 254.50p 247.25p 254.50p 9257
22/12/2015 255.00p 255.00p 248.65p 253.00p 16949
21/12/2015 251.75p 253.50p 250.80p 253.00p 32348
18/12/2015 248.00p 250.25p 246.51p 250.25p 60084
17/12/2015 247.25p 247.90p 245.00p 247.25p 28355
16/12/2015 241.00p 247.00p 239.51p 245.00p 96198
15/12/2015 246.75p 246.75p 242.48p 242.75p 81480
14/12/2015 246.75p 247.00p 244.12p 246.75p 34595
11/12/2015 247.00p 247.00p 243.00p 245.00p 12428
10/12/2015 246.75p 246.80p 242.68p 246.75p 22260
09/12/2015 246.50p 246.75p 242.50p 246.75p 28360
08/12/2015 246.75p 246.75p 241.45p 243.00p 24599
07/12/2015 246.75p 246.79p 243.94p 246.75p 33009
04/12/2015 240.25p 247.05p 240.25p 247.00p 63005
03/12/2015 235.00p 241.75p 235.00p 237.25p 41688
02/12/2015 237.00p 237.00p 235.25p 236.00p 16628
01/12/2015 239.75p 240.00p 235.25p 238.50p 64722
30/11/2015 239.25p 239.25p 236.14p 238.00p 30627
27/11/2015 240.00p 240.00p 235.16p 237.00p 25505
26/11/2015 242.00p 242.00p 235.00p 237.00p 37116
25/11/2015 241.00p 241.00p 235.00p 235.00p 6163
24/11/2015 250.00p 250.00p 235.25p 236.75p 66247
23/11/2015 242.50p 249.75p 242.50p 245.00p 16182
20/11/2015 249.00p 249.00p 240.25p 246.00p 47477
19/11/2015 245.00p 249.00p 245.00p 246.75p 11970
18/11/2015 248.00p 249.75p 244.69p 248.50p 370868
17/11/2015 243.00p 245.25p 239.12p 245.25p 58461
16/11/2015 236.00p 242.75p 236.00p 236.50p 50744
13/11/2015 240.00p 242.12p 235.00p 236.50p 1169892
12/11/2015 230.00p 244.75p 230.00p 235.25p 2153775
11/11/2015 226.50p 238.50p 226.50p 238.00p 949139
10/11/2015 233.00p 233.80p 227.70p 230.75p 46560
09/11/2015 225.00p 232.75p 222.67p 228.25p 1133077
06/11/2015 218.75p 225.00p 215.60p 223.50p 125701
05/11/2015 210.00p 218.75p 210.00p 217.50p 87105
04/11/2015 225.00p 228.25p 212.55p 216.00p 91655
03/11/2015 225.00p 232.25p 225.00p 225.00p 95028
02/11/2015 225.25p 232.75p 225.25p 232.00p 46425
30/10/2015 233.00p 233.00p 225.25p 227.75p 56063
29/10/2015 225.00p 231.25p 220.25p 230.25p 6857105
28/10/2015 220.00p 226.25p 220.00p 221.00p 72404
27/10/2015 220.50p 227.75p 220.50p 226.25p 40816
26/10/2015 233.75p 235.00p 224.00p 225.50p 102370
23/10/2015 235.00p 235.00p 227.75p 233.50p 58274
22/10/2015 240.00p 240.00p 216.56p 233.25p 317025
21/10/2015 240.00p 240.00p 232.75p 237.00p 158123
20/10/2015 245.00p 245.00p 231.93p 236.25p 392975
19/10/2015 245.00p 250.25p 240.00p 240.00p 178018
16/10/2015 245.00p 249.50p 245.00p 247.00p 851679
15/10/2015 245.00p 249.25p 245.00p 248.50p 15585
14/10/2015 245.00p 249.50p 245.00p 248.00p 13459
13/10/2015 250.00p 250.00p 245.80p 248.00p 19067
12/10/2015 247.00p 250.00p 247.00p 250.00p 852611
09/10/2015 250.00p 250.00p 247.75p 249.50p 122402
08/10/2015 250.00p 250.00p 247.00p 247.75p 96679
07/10/2015 250.25p 250.75p 249.00p 249.25p 506514
06/10/2015 254.00p 254.00p 249.39p 249.50p 222072
05/10/2015 254.00p 254.00p 248.25p 249.25p 76043
02/10/2015 250.00p 252.56p 248.25p 250.50p 73399
01/10/2015 255.00p 255.00p 252.75p 254.00p 229748
30/09/2015 257.00p 257.00p 252.80p 253.00p 206633
29/09/2015 250.75p 255.00p 250.75p 253.00p 309822
28/09/2015 250.00p 251.50p 243.81p 250.50p 2429032
25/09/2015 247.50p 248.76p 246.50p 246.50p 97892
24/09/2015 246.00p 246.00p 240.75p 244.00p 1826844
23/09/2015 245.00p 247.00p 244.00p 244.75p 277609
22/09/2015 245.00p 245.00p 240.00p 244.00p 681746
21/09/2015 249.75p 249.75p 241.00p 241.00p 96628
18/09/2015 249.75p 249.75p 243.04p 249.75p 78154
17/09/2015 247.50p 248.00p 231.42p 243.00p 207033
16/09/2015 241.00p 246.00p 238.90p 246.00p 676187
15/09/2015 243.00p 245.00p 238.00p 245.00p 65121
14/09/2015 242.25p 242.49p 240.83p 241.50p 35811
11/09/2015 243.00p 244.75p 241.25p 241.50p 116429
10/09/2015 239.00p 243.75p 239.00p 243.00p 72267
09/09/2015 239.00p 242.37p 239.00p 242.37p 85046
08/09/2015 244.75p 245.00p 238.00p 238.00p 96876
07/09/2015 241.75p 245.00p 240.35p 245.00p 26664
04/09/2015 239.50p 240.96p 239.07p 240.00p 430342
03/09/2015 235.00p 240.00p 233.86p 239.75p 69806
02/09/2015 230.00p 234.25p 226.25p 232.00p 57899
01/09/2015 232.00p 232.00p 222.00p 228.00p 106456
28/08/2015 239.25p 239.53p 234.68p 236.50p 42644
27/08/2015 235.50p 237.75p 232.25p 237.75p 56447
26/08/2015 231.25p 237.88p 230.25p 234.38p 11425
25/08/2015 234.75p 235.00p 226.74p 235.00p 50229
24/08/2015 240.25p 241.48p 226.00p 228.50p 408131
21/08/2015 247.50p 248.50p 243.80p 246.00p 352308
20/08/2015 246.75p 249.00p 246.00p 248.50p 62394
19/08/2015 249.50p 251.87p 245.25p 249.50p 86399
18/08/2015 249.75p 255.00p 246.44p 255.00p 1142201
17/08/2015 243.25p 250.00p 241.50p 250.00p 50529
14/08/2015 246.00p 249.69p 242.50p 243.25p 30637
13/08/2015 245.00p 245.25p 241.25p 241.25p 14580
12/08/2015 240.00p 249.00p 238.00p 240.25p 95525
11/08/2015 237.00p 239.75p 237.00p 239.75p 13106
10/08/2015 238.00p 238.85p 235.60p 238.75p 69218
07/08/2015 240.00p 240.00p 235.75p 239.75p 33216
06/08/2015 238.00p 239.75p 234.00p 239.00p 25337
05/08/2015 235.00p 238.25p 230.50p 236.75p 39979
04/08/2015 234.00p 237.81p 232.39p 235.00p 58401
03/08/2015 232.75p 236.90p 230.56p 232.75p 118494
31/07/2015 233.00p 237.50p 232.15p 232.75p 19972
30/07/2015 235.00p 239.50p 230.60p 237.00p 55349
29/07/2015 235.50p 237.75p 231.40p 233.00p 60362
28/07/2015 237.00p 240.12p 235.00p 235.00p 42718
27/07/2015 243.00p 247.38p 235.50p 236.00p 74306
24/07/2015 247.00p 247.00p 241.00p 245.00p 37629
23/07/2015 245.00p 248.00p 243.95p 246.00p 57029
22/07/2015 244.75p 245.00p 240.23p 245.00p 70416
21/07/2015 237.50p 244.31p 235.20p 244.00p 133610
20/07/2015 236.25p 238.00p 230.31p 237.00p 41754
17/07/2015 239.75p 239.75p 231.02p 237.00p 210395
16/07/2015 234.75p 239.50p 232.88p 237.00p 602615
15/07/2015 230.50p 231.14p 225.25p 231.00p 249382
14/07/2015 230.75p 230.84p 225.25p 230.75p 74998
13/07/2015 223.75p 230.00p 223.00p 230.00p 83600
10/07/2015 214.75p 223.50p 214.75p 223.50p 246057
09/07/2015 209.25p 214.75p 208.00p 214.75p 356016
08/07/2015 209.88p 214.54p 209.50p 212.12p 24293
07/07/2015 211.75p 214.00p 211.02p 214.00p 5479
06/07/2015 209.75p 214.04p 209.75p 214.00p 81179
03/07/2015 208.75p 209.47p 202.78p 207.50p 32692
02/07/2015 206.50p 210.00p 202.78p 210.00p 4722
01/07/2015 205.00p 206.90p 204.25p 204.87p 28259
30/06/2015 205.75p 212.50p 203.00p 204.00p 166148
29/06/2015 210.25p 213.50p 205.00p 211.00p 47557
26/06/2015 217.75p 217.75p 210.75p 215.00p 40809
25/06/2015 218.75p 219.50p 215.31p 218.25p 23225
24/06/2015 215.25p 222.11p 215.25p 218.50p 25246
23/06/2015 219.50p 224.00p 216.00p 220.00p 85697
22/06/2015 219.50p 219.50p 214.00p 217.25p 72489
19/06/2015 216.00p 217.75p 210.00p 215.00p 60109
18/06/2015 213.50p 213.50p 210.27p 213.50p 94780
17/06/2015 213.00p 220.00p 213.00p 216.50p 180087
16/06/2015 206.00p 217.62p 204.22p 216.00p 118107

*Close Price adjusted for both dividends and splits