Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/09/2021 55.00p 55.62p 53.46p 53.70p 104844
29/09/2021 54.60p 56.72p 54.20p 55.60p 72600
28/09/2021 54.60p 55.80p 54.42p 54.90p 31717
27/09/2021 54.60p 56.40p 54.00p 56.40p 102469
24/09/2021 56.00p 57.00p 54.36p 54.70p 21880
23/09/2021 52.80p 56.63p 52.49p 55.50p 180747
22/09/2021 53.00p 53.74p 50.00p 51.90p 216894
21/09/2021 53.80p 54.19p 51.20p 52.20p 47515
20/09/2021 52.20p 54.00p 52.00p 54.00p 74714
17/09/2021 53.20p 55.12p 53.20p 54.40p 2274
16/09/2021 54.00p 55.38p 52.00p 54.00p 95213
15/09/2021 57.00p 57.00p 54.00p 55.50p 5637
14/09/2021 58.00p 58.40p 55.00p 55.50p 27582
13/09/2021 58.00p 58.00p 55.37p 56.30p 28762
10/09/2021 55.40p 57.22p 54.00p 54.00p 70228
09/09/2021 56.00p 57.40p 54.00p 55.80p 72670
08/09/2021 59.00p 59.00p 56.70p 56.70p 296355
07/09/2021 57.60p 58.90p 57.60p 58.40p 30209
06/09/2021 57.60p 58.20p 57.60p 58.20p 147
03/09/2021 57.80p 59.00p 57.09p 57.90p 133635
02/09/2021 57.20p 57.60p 54.20p 55.10p 180324
01/09/2021 56.80p 57.80p 55.07p 55.40p 93335
31/08/2021 54.20p 57.00p 54.20p 55.50p 105676
30/08/2021 57.00p 55.50p 54.84p 55.50p 6341
27/08/2021 57.00p 55.50p 54.84p 55.50p 6341
26/08/2021 57.00p 57.00p 54.34p 57.00p 49770
25/08/2021 56.00p 57.00p 53.61p 57.00p 35192
24/08/2021 55.00p 55.00p 53.00p 53.00p 5627
23/08/2021 55.00p 55.00p 53.51p 55.00p 64447
20/08/2021 53.80p 54.61p 52.30p 53.90p 47726
19/08/2021 53.80p 54.50p 52.35p 53.50p 2371
18/08/2021 53.80p 55.00p 52.68p 53.50p 4432
17/08/2021 53.80p 55.00p 51.46p 55.00p 58747
16/08/2021 52.20p 54.02p 51.46p 52.00p 57425
13/08/2021 53.00p 55.60p 52.00p 53.00p 37004
12/08/2021 53.40p 54.60p 53.20p 53.20p 18886
11/08/2021 54.80p 56.80p 53.00p 53.80p 26466
10/08/2021 54.80p 56.80p 53.90p 53.90p 6743
09/08/2021 54.80p 56.80p 54.23p 55.40p 27710
06/08/2021 54.80p 55.00p 52.48p 55.00p 133121
05/08/2021 53.00p 54.50p 53.05p 54.50p 40096
04/08/2021 53.00p 55.60p 53.90p 53.90p 4456
03/08/2021 53.00p 56.60p 53.00p 53.20p 58375
02/08/2021 54.60p 55.00p 54.60p 54.60p 14597
30/07/2021 52.00p 54.80p 52.00p 54.10p 5682
29/07/2021 54.60p 54.80p 53.25p 53.40p 1275
28/07/2021 53.20p 55.48p 53.25p 54.00p 42678
27/07/2021 53.20p 55.75p 52.75p 54.40p 186590
26/07/2021 56.80p 56.80p 52.00p 52.60p 75729
23/07/2021 55.20p 58.37p 55.00p 55.00p 118731
22/07/2021 58.80p 58.80p 55.20p 56.00p 411865
21/07/2021 55.00p 57.76p 55.00p 57.00p 64850
20/07/2021 53.00p 55.11p 52.78p 53.00p 11950
19/07/2021 56.20p 57.94p 52.45p 54.00p 199349
16/07/2021 56.00p 58.63p 56.00p 56.00p 15235
15/07/2021 54.80p 59.00p 54.80p 56.60p 142057
14/07/2021 53.20p 54.51p 53.00p 53.80p 97479
13/07/2021 53.20p 54.20p 53.20p 53.60p 66342
12/07/2021 53.00p 54.42p 50.62p 53.00p 278668
09/07/2021 53.00p 54.00p 53.00p 53.00p 48247
08/07/2021 55.20p 55.20p 53.00p 54.00p 23871
07/07/2021 54.20p 55.76p 53.00p 53.80p 110421
06/07/2021 55.80p 57.00p 54.00p 54.50p 67606
05/07/2021 52.80p 57.00p 52.47p 54.60p 597790
02/07/2021 52.60p 53.14p 51.29p 52.00p 145588
01/07/2021 53.40p 54.00p 52.58p 53.70p 226131
30/06/2021 55.00p 56.80p 54.20p 54.20p 177390
29/06/2021 55.80p 57.20p 53.00p 54.00p 142599
28/06/2021 57.80p 58.01p 55.00p 55.00p 257685
25/06/2021 56.40p 56.89p 55.49p 55.80p 47528
24/06/2021 58.20p 59.97p 56.00p 56.40p 210578
23/06/2021 59.00p 59.04p 57.59p 58.80p 105837
22/06/2021 59.80p 60.00p 56.90p 59.20p 111065
21/06/2021 60.00p 60.57p 56.20p 59.00p 237941
18/06/2021 61.00p 62.05p 59.83p 62.00p 1512675
17/06/2021 61.20p 62.85p 61.00p 61.00p 90103
16/06/2021 61.20p 63.80p 61.00p 61.00p 55589
15/06/2021 62.00p 62.12p 61.00p 61.00p 77703
14/06/2021 62.80p 62.80p 61.57p 62.80p 8591
11/06/2021 62.00p 63.40p 61.00p 61.00p 63361
10/06/2021 62.20p 63.40p 62.22p 62.90p 9234
09/06/2021 62.20p 63.55p 62.00p 62.00p 16692
08/06/2021 62.60p 63.85p 61.00p 61.00p 42062
07/06/2021 63.20p 63.20p 61.50p 62.00p 42609
04/06/2021 63.40p 63.81p 61.00p 61.00p 27583
03/06/2021 61.40p 62.52p 61.40p 61.80p 14046
02/06/2021 63.00p 63.19p 62.00p 62.00p 28291
01/06/2021 63.80p 63.80p 61.20p 62.20p 54544
31/05/2021 64.00p 64.00p 61.80p 62.50p 139943
28/05/2021 64.00p 64.00p 61.80p 62.50p 139943
27/05/2021 62.20p 63.20p 62.20p 63.20p 160768
26/05/2021 62.60p 63.60p 62.36p 63.20p 132950
25/05/2021 61.40p 62.74p 61.30p 62.40p 776143
24/05/2021 60.80p 61.60p 60.00p 61.30p 102875
21/05/2021 60.00p 60.76p 59.00p 59.00p 146978
20/05/2021 64.00p 64.00p 57.47p 59.00p 626264
19/05/2021 65.80p 65.80p 62.00p 62.80p 263509
18/05/2021 64.80p 65.00p 63.40p 65.00p 21026
17/05/2021 63.20p 66.04p 63.08p 64.80p 134977
14/05/2021 65.20p 66.80p 64.50p 64.50p 715550
13/05/2021 62.20p 63.72p 62.20p 66.00p 208211
12/05/2021 63.80p 63.80p 62.20p 63.40p 289517
11/05/2021 65.00p 65.15p 62.00p 62.90p 251390
10/05/2021 66.00p 67.54p 64.34p 64.90p 204231
07/05/2021 68.00p 68.00p 64.20p 66.80p 64158
06/05/2021 67.80p 67.80p 65.00p 66.20p 119389
05/05/2021 66.80p 67.28p 65.00p 66.20p 2129281
04/05/2021 65.80p 66.09p 64.60p 64.60p 658287
03/05/2021 64.20p 65.72p 63.20p 64.00p 83064
30/04/2021 64.20p 65.72p 63.20p 64.00p 83064
29/04/2021 64.00p 65.60p 62.63p 65.60p 1285913
28/04/2021 62.20p 65.80p 62.20p 65.80p 26382
27/04/2021 62.40p 64.80p 62.23p 63.00p 50496
26/04/2021 62.20p 64.41p 62.20p 63.60p 132582
23/04/2021 62.00p 65.76p 62.00p 64.00p 139782
22/04/2021 64.00p 64.00p 62.20p 63.50p 174542
21/04/2021 61.00p 63.00p 61.00p 62.20p 659240
20/04/2021 61.20p 62.80p 60.14p 61.00p 128458
19/04/2021 62.00p 63.29p 61.40p 63.00p 253117
16/04/2021 58.20p 63.71p 58.20p 63.00p 485863
15/04/2021 61.00p 61.00p 59.00p 61.00p 419583
14/04/2021 59.00p 60.00p 57.82p 60.00p 250044
13/04/2021 55.20p 58.20p 54.40p 58.20p 642409
12/04/2021 56.00p 56.20p 55.00p 55.80p 218215
09/04/2021 56.80p 56.80p 53.00p 55.20p 228167
08/04/2021 55.20p 56.81p 50.00p 55.80p 21017580
07/04/2021 54.80p 57.00p 52.20p 56.00p 507959
06/04/2021 53.00p 54.76p 52.00p 53.00p 281898
02/04/2021 51.00p 54.00p 50.40p 52.50p 253525
01/04/2021 51.00p 54.00p 50.40p 52.50p 253525
31/03/2021 53.00p 54.20p 50.66p 51.40p 383149
30/03/2021 50.20p 53.00p 49.45p 53.00p 10421904
29/03/2021 50.80p 51.20p 50.00p 50.20p 1009274
26/03/2021 50.00p 51.80p 49.80p 50.00p 612927
25/03/2021 54.60p 57.80p 49.50p 50.00p 2069520
24/03/2021 48.10p 49.20p 47.30p 49.05p 150348
23/03/2021 48.50p 49.41p 48.00p 48.35p 60448
22/03/2021 47.50p 49.42p 47.00p 48.70p 58743
19/03/2021 47.10p 48.70p 47.05p 48.70p 102852
18/03/2021 50.00p 49.34p 47.52p 48.50p 69958
17/03/2021 50.00p 50.00p 47.10p 48.50p 43988
16/03/2021 50.00p 50.00p 47.10p 50.00p 99462
15/03/2021 47.10p 49.66p 47.10p 47.95p 137365
12/03/2021 47.10p 49.83p 47.10p 48.25p 9247
11/03/2021 47.10p 49.00p 47.10p 48.30p 55315
10/03/2021 48.00p 49.90p 47.10p 47.30p 159597
09/03/2021 47.10p 49.90p 47.10p 48.75p 7865647
08/03/2021 49.80p 49.80p 47.10p 48.15p 186255
05/03/2021 48.60p 49.90p 47.10p 48.40p 211903
04/03/2021 47.50p 49.80p 47.50p 48.50p 367500
03/03/2021 46.00p 48.00p 44.67p 47.25p 710643
02/03/2021 43.70p 45.44p 43.45p 44.95p 167733
01/03/2021 43.80p 43.90p 43.10p 43.40p 69566
26/02/2021 44.40p 44.40p 43.10p 43.30p 41168
25/02/2021 44.00p 44.52p 43.75p 43.75p 35556
24/02/2021 44.50p 45.10p 44.30p 44.30p 82214
23/02/2021 46.60p 46.60p 43.69p 44.50p 169149
22/02/2021 45.00p 45.95p 44.00p 44.40p 150229
19/02/2021 44.90p 46.90p 44.50p 44.85p 221945
18/02/2021 43.00p 44.72p 42.40p 43.50p 396878
17/02/2021 42.70p 42.80p 42.00p 42.60p 68402
16/02/2021 41.40p 43.90p 41.40p 42.65p 155973
15/02/2021 43.00p 43.00p 42.00p 42.70p 127709
12/02/2021 41.40p 42.90p 41.40p 41.95p 308184
11/02/2021 41.20p 41.46p 39.70p 40.25p 450867
10/02/2021 43.00p 43.00p 39.10p 39.25p 385585
09/02/2021 42.20p 42.90p 41.00p 41.45p 143560
08/02/2021 42.10p 42.90p 42.00p 42.25p 105830
05/02/2021 42.90p 43.00p 42.20p 42.45p 83955
04/02/2021 42.00p 42.90p 39.50p 42.50p 139953
03/02/2021 42.00p 42.00p 39.50p 40.65p 3216384
02/02/2021 40.50p 41.90p 40.00p 40.50p 175822
01/02/2021 40.50p 40.50p 39.60p 40.10p 15776
29/01/2021 40.90p 40.90p 39.41p 39.75p 198419
28/01/2021 39.20p 40.30p 39.20p 40.00p 78529
27/01/2021 40.00p 40.00p 39.30p 40.00p 19630
26/01/2021 40.70p 40.70p 38.70p 39.65p 94257
25/01/2021 41.00p 41.00p 38.62p 39.35p 41296
22/01/2021 38.80p 40.30p 38.80p 40.00p 23236
21/01/2021 39.00p 40.20p 38.29p 39.10p 110499
20/01/2021 40.90p 40.90p 39.20p 39.90p 118421
19/01/2021 40.90p 41.18p 39.26p 39.45p 24503
18/01/2021 40.80p 40.88p 39.60p 39.80p 90645
15/01/2021 40.10p 41.80p 40.10p 40.80p 32178
14/01/2021 38.00p 41.10p 36.80p 40.70p 374324
13/01/2021 37.00p 38.14p 37.10p 37.30p 19730
12/01/2021 37.00p 38.20p 36.50p 37.85p 238642
11/01/2021 37.20p 38.12p 37.00p 37.25p 164114
08/01/2021 37.10p 38.37p 37.00p 37.30p 167135
07/01/2021 38.50p 39.24p 37.00p 37.45p 487830
06/01/2021 37.00p 38.50p 36.50p 38.50p 288511
05/01/2021 36.30p 37.25p 34.10p 36.70p 484908
04/01/2021 41.40p 41.40p 35.21p 36.50p 622196
31/12/2020 40.30p 41.50p 39.10p 39.70p 91800
30/12/2020 41.50p 41.52p 39.40p 39.40p 325224
28/12/2020 39.80p 43.00p 39.50p 40.05p 288740
24/12/2020 39.80p 43.00p 39.50p 40.05p 288740
23/12/2020 39.00p 39.80p 38.13p 39.10p 188987
22/12/2020 38.70p 39.00p 38.00p 39.00p 404866
21/12/2020 43.00p 43.00p 36.00p 38.00p 1566753

*Close Price adjusted for both dividends and splits