Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/06/2015 213.25p 213.28p 197.00p 208.38p 257937
12/06/2015 219.50p 219.55p 213.00p 213.00p 21648
11/06/2015 220.00p 220.00p 213.00p 213.00p 28708
10/06/2015 218.00p 219.94p 218.00p 219.00p 53967
09/06/2015 218.00p 219.78p 214.44p 219.00p 124011
08/06/2015 219.50p 219.50p 214.04p 219.00p 62743
05/06/2015 220.25p 220.25p 215.70p 216.75p 27285
04/06/2015 219.25p 220.00p 216.86p 219.00p 226670
03/06/2015 216.75p 217.25p 211.56p 213.37p 161757
02/06/2015 210.00p 215.45p 210.00p 211.00p 309205
01/06/2015 204.00p 216.25p 203.00p 213.88p 108808
29/05/2015 205.50p 206.25p 203.75p 204.87p 131374
28/05/2015 200.75p 207.52p 200.75p 204.25p 25288
27/05/2015 204.00p 207.78p 200.25p 202.50p 94609
26/05/2015 198.75p 206.85p 197.90p 205.25p 182593
22/05/2015 198.25p 204.75p 198.00p 198.00p 45964
21/05/2015 196.25p 203.84p 195.95p 200.00p 114974
20/05/2015 199.75p 205.00p 197.75p 197.75p 88856
19/05/2015 195.00p 199.70p 194.85p 195.00p 47204
18/05/2015 186.25p 194.65p 186.25p 190.00p 71723
15/05/2015 192.50p 194.96p 185.20p 192.00p 216456
14/05/2015 192.00p 193.88p 187.74p 190.00p 61999
13/05/2015 188.25p 192.47p 187.00p 189.00p 121424
12/05/2015 191.00p 191.60p 188.00p 188.00p 46442
11/05/2015 190.75p 195.00p 188.18p 189.00p 164249
08/05/2015 184.75p 193.50p 182.50p 189.25p 261747
07/05/2015 185.00p 185.00p 178.00p 178.00p 243166
06/05/2015 180.25p 184.00p 179.25p 179.25p 32815
05/05/2015 180.75p 185.00p 177.25p 179.50p 127306
01/05/2015 185.00p 185.00p 180.46p 183.50p 28345
30/04/2015 183.00p 185.00p 178.25p 180.50p 32136
29/04/2015 180.00p 182.50p 178.50p 182.00p 87759
28/04/2015 185.00p 185.65p 180.00p 180.00p 38360
27/04/2015 180.00p 185.00p 180.00p 183.00p 45815
24/04/2015 182.00p 182.00p 180.00p 180.00p 21289
23/04/2015 180.25p 183.70p 180.25p 182.50p 6568
22/04/2015 180.25p 184.73p 180.23p 182.50p 31314
21/04/2015 185.00p 185.60p 180.25p 180.50p 59509
20/04/2015 186.50p 186.75p 185.00p 186.00p 33228
17/04/2015 185.25p 190.34p 185.25p 186.87p 15537
16/04/2015 190.50p 193.00p 186.75p 188.75p 87546
15/04/2015 190.50p 194.25p 187.50p 187.50p 59437
14/04/2015 189.50p 191.00p 186.25p 190.25p 107196
13/04/2015 190.00p 194.25p 185.00p 190.00p 212914
10/04/2015 188.00p 189.83p 186.25p 187.75p 129913
09/04/2015 185.75p 190.00p 184.54p 190.00p 74684
08/04/2015 187.00p 193.20p 180.00p 185.00p 86342
07/04/2015 191.00p 195.00p 186.44p 188.00p 123606
02/04/2015 182.00p 195.00p 180.00p 191.13p 127801
01/04/2015 180.00p 181.64p 176.80p 180.25p 132923
31/03/2015 181.00p 182.25p 178.75p 178.75p 45850
30/03/2015 182.00p 182.00p 178.92p 179.75p 210750
27/03/2015 181.50p 182.00p 177.50p 180.75p 474190
26/03/2015 180.00p 185.00p 175.00p 180.00p 491223
25/03/2015 176.75p 177.00p 171.83p 173.00p 58946
24/03/2015 175.00p 175.48p 171.05p 174.00p 101754
23/03/2015 172.75p 174.21p 170.00p 173.25p 97867
20/03/2015 172.75p 172.75p 167.80p 170.00p 7029
19/03/2015 170.60p 172.00p 169.69p 171.62p 19305
18/03/2015 170.00p 175.00p 169.72p 172.00p 55076
17/03/2015 170.00p 175.00p 167.51p 175.00p 365098
16/03/2015 170.25p 172.50p 165.00p 170.00p 103030
13/03/2015 163.25p 172.00p 162.73p 172.00p 202830
12/03/2015 161.00p 164.50p 160.00p 163.00p 124638
11/03/2015 165.00p 166.75p 163.00p 163.00p 16560
10/03/2015 160.00p 165.63p 160.00p 163.00p 123784
09/03/2015 160.00p 165.63p 160.00p 160.00p 42840
06/03/2015 162.25p 169.61p 162.25p 164.37p 32682
05/03/2015 165.00p 169.04p 163.00p 167.38p 100051
04/03/2015 165.00p 169.92p 163.75p 165.00p 53357
03/03/2015 160.00p 169.00p 158.00p 160.25p 161609
02/03/2015 160.25p 165.95p 150.00p 156.00p 155995
27/02/2015 162.25p 166.67p 162.13p 165.00p 33966
26/02/2015 165.00p 168.00p 162.43p 165.00p 68727
25/02/2015 161.50p 167.25p 161.50p 164.50p 53489
24/02/2015 162.75p 164.19p 162.13p 162.87p 137102
23/02/2015 162.25p 168.56p 162.00p 165.50p 33266
20/02/2015 161.50p 168.55p 160.00p 160.00p 35659
19/02/2015 165.00p 167.50p 163.00p 166.25p 164453
18/02/2015 165.00p 169.00p 160.00p 165.00p 76210
17/02/2015 167.25p 168.40p 165.00p 165.25p 170342
16/02/2015 167.00p 169.99p 165.51p 167.88p 27635
13/02/2015 168.00p 171.20p 167.00p 171.00p 89572
12/02/2015 165.00p 168.00p 165.00p 168.00p 28977
11/02/2015 166.25p 169.85p 165.25p 165.25p 37292
10/02/2015 170.25p 175.00p 165.25p 165.25p 54425
09/02/2015 174.00p 179.75p 167.50p 169.88p 136176
06/02/2015 175.00p 180.00p 168.30p 176.87p 143460
05/02/2015 164.00p 171.50p 162.91p 171.50p 125275
04/02/2015 160.75p 164.75p 157.83p 162.25p 194542
03/02/2015 157.50p 162.40p 157.00p 158.00p 271342
02/02/2015 168.00p 171.00p 156.00p 156.00p 48070
30/01/2015 170.00p 173.85p 168.25p 169.75p 16726
29/01/2015 170.00p 175.00p 168.25p 170.38p 37135
28/01/2015 170.00p 176.00p 166.72p 171.25p 41219
27/01/2015 167.75p 172.45p 165.00p 165.00p 49715
26/01/2015 176.00p 180.00p 170.00p 170.50p 110881
23/01/2015 174.50p 177.13p 171.38p 174.50p 33009
22/01/2015 175.25p 176.26p 172.10p 173.25p 163892
21/01/2015 168.00p 175.00p 168.00p 175.00p 412958
20/01/2015 170.25p 174.55p 166.00p 167.00p 36879
19/01/2015 173.25p 175.25p 168.00p 169.50p 76145
16/01/2015 166.25p 173.99p 166.25p 170.00p 34983
15/01/2015 169.00p 173.00p 166.00p 166.00p 15378
14/01/2015 165.75p 173.69p 165.50p 167.75p 154913
13/01/2015 163.00p 172.00p 161.00p 172.00p 47798
12/01/2015 164.00p 171.70p 160.00p 160.00p 75383
09/01/2015 163.75p 168.50p 162.00p 163.00p 73928
08/01/2015 167.00p 167.54p 162.00p 162.00p 62491
07/01/2015 173.75p 173.75p 164.50p 164.50p 25964
06/01/2015 172.75p 173.48p 168.00p 168.00p 52831
05/01/2015 171.50p 175.00p 170.25p 171.75p 190697
02/01/2015 171.25p 171.75p 170.30p 171.50p 2132
31/12/2014 174.87p 174.87p 171.62p 171.62p 280
30/12/2014 172.00p 172.50p 172.00p 172.50p 8491
29/12/2014 174.25p 175.00p 172.00p 175.00p 25440
24/12/2014 175.05p 177.00p 175.00p 175.00p 2250
23/12/2014 177.00p 177.00p 171.00p 177.00p 48961
22/12/2014 171.75p 173.89p 165.00p 172.50p 28968
19/12/2014 166.50p 169.90p 164.00p 167.00p 27902
18/12/2014 166.00p 169.70p 163.06p 168.25p 146380
17/12/2014 170.00p 172.42p 156.06p 161.25p 146247
16/12/2014 174.50p 179.00p 170.63p 171.25p 30114
15/12/2014 175.44p 179.15p 175.25p 176.50p 35486
12/12/2014 178.00p 179.00p 175.90p 177.50p 94144
11/12/2014 177.00p 181.58p 175.15p 176.00p 697217
10/12/2014 176.75p 176.75p 173.40p 176.75p 1394
09/12/2014 176.50p 176.75p 173.40p 175.00p 21260
08/12/2014 174.00p 178.00p 172.25p 177.00p 47961
05/12/2014 171.25p 177.04p 171.25p 173.25p 18163
04/12/2014 173.50p 177.00p 173.00p 175.13p 28680
03/12/2014 173.50p 177.00p 172.25p 174.75p 10794
02/12/2014 174.00p 178.76p 171.55p 175.63p 109843
01/12/2014 173.25p 175.30p 171.50p 173.75p 21376
28/11/2014 175.00p 176.00p 171.11p 174.00p 21967
27/11/2014 168.75p 174.75p 168.00p 172.63p 33846
26/11/2014 170.90p 171.00p 169.12p 169.12p 1500
25/11/2014 171.00p 171.00p 167.80p 171.00p 19061
24/11/2014 171.00p 171.00p 166.40p 171.00p 313157
21/11/2014 170.25p 171.00p 166.40p 171.00p 111801
20/11/2014 166.40p 168.99p 166.40p 168.12p 20440
19/11/2014 164.00p 169.75p 164.00p 166.62p 174077
18/11/2014 162.75p 170.75p 162.75p 164.50p 33972
17/11/2014 169.00p 169.75p 164.22p 165.50p 48390
14/11/2014 170.00p 170.00p 164.25p 170.00p 58797
13/11/2014 162.75p 169.75p 160.13p 168.25p 499776
12/11/2014 156.00p 160.00p 151.73p 158.88p 114797
11/11/2014 156.00p 156.00p 151.00p 156.00p 544567
10/11/2014 151.25p 155.93p 150.00p 151.00p 104510
07/11/2014 153.50p 154.50p 150.95p 154.50p 148488
06/11/2014 154.00p 154.00p 146.75p 149.75p 35350
05/11/2014 153.75p 153.75p 147.78p 153.00p 1318431
04/11/2014 152.75p 152.75p 146.00p 151.00p 108797
03/11/2014 150.00p 154.08p 146.00p 146.00p 85239
31/10/2014 153.50p 154.89p 148.57p 150.25p 64559
30/10/2014 153.78p 153.78p 148.00p 151.37p 348836
29/10/2014 147.00p 153.35p 146.30p 148.00p 94745
28/10/2014 151.50p 153.60p 146.75p 148.63p 130864
27/10/2014 148.75p 154.53p 148.75p 152.75p 34699
24/10/2014 151.00p 154.75p 150.00p 150.00p 31315
23/10/2014 152.25p 156.00p 146.25p 150.00p 83735
22/10/2014 157.50p 157.50p 152.07p 155.00p 40626
21/10/2014 156.75p 157.00p 155.00p 156.00p 51831
20/10/2014 151.75p 156.40p 151.49p 151.75p 73177
17/10/2014 150.00p 157.75p 148.00p 150.25p 329396
16/10/2014 147.00p 149.00p 135.13p 146.25p 174368
15/10/2014 147.45p 149.94p 144.08p 147.38p 47485
14/10/2014 145.00p 148.15p 143.00p 144.25p 88438
13/10/2014 147.25p 149.95p 143.47p 145.50p 92725
10/10/2014 148.50p 151.25p 143.10p 143.50p 162385
09/10/2014 155.00p 156.00p 150.25p 153.00p 166389
08/10/2014 157.75p 160.00p 144.75p 155.00p 838909
07/10/2014 167.25p 170.23p 154.06p 156.50p 219470
06/10/2014 168.75p 173.75p 167.00p 167.00p 13894
03/10/2014 168.25p 173.39p 167.75p 167.75p 15366
02/10/2014 167.75p 171.20p 167.00p 167.00p 40428
01/10/2014 167.25p 174.50p 167.25p 171.50p 117399
30/09/2014 173.75p 174.56p 169.25p 174.00p 69704
29/09/2014 170.00p 174.50p 170.00p 172.00p 84787
26/09/2014 168.75p 174.41p 167.66p 170.00p 77534
25/09/2014 169.50p 170.00p 167.75p 169.12p 42685
24/09/2014 170.25p 171.25p 168.25p 170.00p 19645
23/09/2014 172.00p 176.95p 170.75p 170.75p 188683
22/09/2014 173.75p 174.00p 168.38p 172.25p 219406
19/09/2014 171.00p 174.07p 170.00p 170.00p 1330360
18/09/2014 170.00p 178.21p 169.97p 172.00p 300161
17/09/2014 175.00p 175.75p 161.25p 165.50p 166347
16/09/2014 175.25p 177.32p 173.00p 173.00p 64254
15/09/2014 176.75p 181.04p 175.00p 175.00p 59221
12/09/2014 182.50p 182.63p 177.46p 178.75p 320772
11/09/2014 182.25p 187.50p 182.25p 183.00p 47484
10/09/2014 182.50p 187.75p 182.50p 185.37p 34003
09/09/2014 184.25p 189.08p 182.00p 182.00p 20661
08/09/2014 183.75p 188.63p 182.25p 183.25p 24926
05/09/2014 187.00p 190.00p 182.47p 190.00p 122849
04/09/2014 187.00p 191.50p 187.00p 187.00p 4405
03/09/2014 182.75p 192.00p 182.75p 188.00p 42838
02/09/2014 185.25p 191.54p 185.00p 186.13p 23967
01/09/2014 185.00p 190.75p 185.00p 185.75p 158538
29/08/2014 188.00p 191.00p 185.25p 185.25p 13574

*Close Price adjusted for both dividends and splits