Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/12/2020 41.60p 44.00p 41.60p 42.40p 441834
17/12/2020 39.20p 43.42p 39.20p 41.20p 1398031
16/12/2020 37.50p 37.50p 36.80p 36.80p 357797
15/12/2020 36.00p 37.90p 35.99p 36.90p 79531
14/12/2020 36.20p 37.00p 36.12p 36.20p 153764
11/12/2020 38.40p 38.86p 36.00p 36.00p 155395
10/12/2020 39.00p 40.20p 37.50p 37.50p 215764
09/12/2020 38.00p 40.50p 37.01p 38.75p 406607
08/12/2020 44.90p 44.90p 38.60p 40.30p 260814
07/12/2020 45.60p 45.60p 43.50p 43.50p 195058
04/12/2020 46.90p 46.90p 45.61p 46.35p 105334
03/12/2020 46.50p 46.50p 45.66p 46.25p 31356
02/12/2020 46.00p 46.80p 45.60p 45.60p 204419
01/12/2020 43.90p 45.60p 43.50p 45.50p 236034
30/11/2020 43.10p 43.50p 41.78p 43.00p 112310
27/11/2020 40.80p 43.50p 40.80p 43.50p 120942
26/11/2020 40.50p 42.90p 40.50p 42.90p 206694
25/11/2020 43.90p 43.90p 39.10p 40.40p 742470
24/11/2020 39.10p 44.00p 39.10p 42.10p 265363
23/11/2020 39.90p 40.90p 39.16p 39.40p 110706
20/11/2020 38.00p 39.83p 37.83p 38.80p 321695
19/11/2020 37.80p 38.63p 37.54p 38.35p 114726
18/11/2020 37.40p 38.35p 37.16p 38.35p 163041
17/11/2020 38.20p 38.20p 37.10p 37.40p 496382
16/11/2020 37.10p 38.80p 36.86p 37.15p 214983
13/11/2020 38.00p 38.90p 37.43p 37.65p 159847
12/11/2020 37.10p 39.90p 36.12p 38.00p 377303
10/11/2020 33.40p 39.58p 33.40p 38.05p 918886
09/11/2020 29.50p 33.40p 29.00p 33.40p 433861
06/11/2020 29.20p 29.20p 28.57p 29.20p 82005
05/11/2020 29.40p 29.40p 28.60p 28.90p 14248
04/11/2020 27.60p 29.30p 27.60p 29.30p 150600
03/11/2020 28.00p 28.75p 28.00p 28.00p 17395
02/11/2020 27.50p 28.54p 27.36p 28.20p 175743
30/10/2020 28.50p 29.22p 27.00p 28.80p 422927
29/10/2020 28.40p 29.50p 28.40p 29.50p 30290
28/10/2020 29.00p 29.30p 28.00p 28.65p 208391
27/10/2020 29.90p 30.00p 28.60p 30.00p 129078
26/10/2020 28.90p 29.90p 27.60p 28.95p 106012
23/10/2020 27.90p 28.90p 27.60p 27.95p 128598
22/10/2020 29.00p 29.50p 28.93p 29.40p 49290
21/10/2020 28.10p 28.99p 28.10p 28.80p 45024
20/10/2020 29.00p 29.15p 28.48p 29.15p 5891
19/10/2020 27.90p 29.70p 27.05p 29.00p 269304
16/10/2020 28.90p 29.57p 27.30p 27.60p 325602
15/10/2020 29.60p 29.62p 28.68p 29.45p 71806
14/10/2020 29.80p 29.90p 29.53p 29.80p 5673
13/10/2020 30.00p 30.83p 29.25p 30.00p 451010
12/10/2020 29.30p 30.00p 29.00p 29.50p 406651
09/10/2020 29.10p 29.90p 29.00p 29.45p 122370
08/10/2020 30.00p 30.00p 28.86p 29.10p 497996
07/10/2020 29.90p 30.00p 29.13p 29.75p 242548
06/10/2020 29.90p 29.90p 28.60p 29.50p 2032156
05/10/2020 31.70p 33.35p 28.61p 28.70p 226869
02/10/2020 32.60p 32.83p 30.96p 31.50p 185076
01/10/2020 34.50p 35.34p 32.00p 33.00p 202827
30/09/2020 35.50p 38.00p 34.50p 34.70p 589202
29/09/2020 31.90p 35.44p 30.96p 34.85p 584221
28/09/2020 30.00p 31.90p 30.00p 31.50p 340755
25/09/2020 28.00p 30.94p 27.60p 30.30p 463448
24/09/2020 30.10p 31.80p 25.00p 27.00p 1546201
23/09/2020 32.50p 32.92p 27.77p 30.00p 1465293
22/09/2020 33.50p 34.35p 32.30p 32.65p 596011
21/09/2020 33.50p 35.80p 33.50p 33.70p 789849
18/09/2020 40.90p 41.60p 33.25p 33.25p 1015104
17/09/2020 52.40p 52.40p 31.00p 43.50p 2413873
16/09/2020 55.40p 57.64p 51.45p 54.00p 857682
15/09/2020 54.40p 58.39p 54.20p 55.90p 713649
14/09/2020 50.00p 55.00p 49.28p 55.00p 730483
11/09/2020 45.30p 50.00p 44.40p 50.00p 315384
10/09/2020 46.10p 47.50p 45.20p 47.25p 104519
09/09/2020 44.10p 46.00p 44.00p 46.00p 117284
08/09/2020 46.00p 46.20p 44.37p 45.40p 390193
07/09/2020 44.00p 46.00p 43.50p 46.00p 333836
04/09/2020 42.60p 44.00p 42.00p 42.00p 60401
03/09/2020 44.20p 46.00p 42.00p 42.00p 277032
02/09/2020 45.00p 47.50p 43.50p 44.95p 361034
01/09/2020 41.60p 45.52p 40.90p 45.00p 3052047
31/08/2020 36.40p 42.50p 35.50p 40.75p 654553
28/08/2020 36.40p 42.50p 35.50p 40.75p 654553
27/08/2020 38.10p 39.00p 36.60p 38.00p 374549
26/08/2020 40.10p 41.81p 38.93p 39.65p 104999
25/08/2020 41.90p 42.00p 40.00p 40.00p 70932
24/08/2020 41.40p 47.32p 39.16p 41.40p 1125433
21/08/2020 38.20p 41.20p 37.10p 40.85p 453806
20/08/2020 35.10p 40.80p 34.50p 37.50p 1379160
19/08/2020 31.50p 37.50p 30.67p 36.50p 3028623
18/08/2020 31.00p 32.00p 30.41p 30.85p 862833
17/08/2020 30.00p 31.00p 30.00p 31.00p 651052
14/08/2020 30.90p 31.50p 30.60p 31.15p 188252
13/08/2020 29.30p 33.90p 28.45p 30.40p 906128
12/08/2020 28.70p 28.70p 27.66p 28.05p 146625
11/08/2020 28.80p 28.90p 27.76p 28.75p 43586
10/08/2020 28.80p 28.90p 27.81p 28.15p 56398
07/08/2020 29.00p 29.01p 27.60p 27.60p 146676
06/08/2020 29.00p 29.01p 28.51p 29.00p 115550
05/08/2020 28.80p 28.80p 28.10p 28.10p 256220
04/08/2020 28.90p 28.90p 28.22p 28.65p 109137
03/08/2020 27.60p 29.00p 27.50p 27.75p 23936
31/07/2020 29.00p 28.45p 27.56p 28.20p 12362
30/07/2020 29.00p 29.28p 28.15p 28.15p 373114
29/07/2020 28.00p 29.00p 28.00p 28.50p 311063
28/07/2020 28.50p 28.61p 26.76p 27.50p 267603
27/07/2020 28.00p 28.56p 27.66p 28.35p 260369
24/07/2020 28.10p 29.42p 27.83p 28.10p 869635
23/07/2020 27.30p 27.60p 27.30p 27.30p 0
22/07/2020 27.30p 27.60p 27.30p 27.60p 7300
21/07/2020 27.00p 27.48p 26.60p 27.25p 57913
20/07/2020 28.10p 28.20p 27.00p 27.30p 82388
17/07/2020 28.10p 28.25p 28.00p 28.20p 26777
16/07/2020 29.10p 30.00p 28.10p 28.25p 66704
15/07/2020 29.10p 30.00p 29.10p 29.65p 7562
14/07/2020 29.70p 30.30p 29.00p 29.00p 116355
13/07/2020 29.70p 30.94p 29.70p 30.15p 160788
10/07/2020 29.20p 30.40p 28.91p 29.65p 134406
09/07/2020 29.50p 30.64p 29.40p 30.00p 226697
08/07/2020 30.00p 31.10p 29.80p 29.80p 345691
07/07/2020 28.00p 33.84p 28.00p 30.00p 733990
06/07/2020 27.00p 28.50p 26.19p 28.50p 197243
03/07/2020 26.10p 27.36p 26.10p 27.05p 36402
02/07/2020 27.90p 27.92p 26.13p 27.20p 93713
01/07/2020 27.20p 27.50p 26.00p 26.00p 8121
30/06/2020 26.40p 27.40p 26.40p 26.40p 22130
29/06/2020 27.90p 27.90p 26.35p 27.55p 19986
26/06/2020 27.10p 28.00p 26.16p 28.00p 22291
25/06/2020 27.30p 27.40p 26.16p 26.65p 12522
24/06/2020 28.60p 28.67p 26.20p 26.55p 129142
23/06/2020 28.60p 29.51p 28.60p 29.15p 5184
22/06/2020 29.20p 29.76p 28.57p 29.15p 67260
19/06/2020 29.00p 29.00p 29.00p 29.00p 14
18/06/2020 27.60p 30.90p 27.60p 29.80p 658367
17/06/2020 27.00p 28.80p 27.00p 28.60p 374024
16/06/2020 26.90p 27.24p 25.00p 26.80p 80803
15/06/2020 25.20p 25.99p 25.00p 25.00p 34402
12/06/2020 24.90p 26.00p 24.60p 26.00p 93816
11/06/2020 27.10p 27.15p 23.83p 24.50p 327829
10/06/2020 29.10p 29.14p 27.40p 27.70p 141926
09/06/2020 29.60p 30.40p 29.26p 29.75p 388619
08/06/2020 29.90p 30.90p 29.10p 30.40p 217323
05/06/2020 30.40p 30.80p 29.00p 29.90p 401857
04/06/2020 29.20p 30.89p 29.00p 29.75p 45350
03/06/2020 30.40p 30.53p 29.10p 30.35p 20119
02/06/2020 30.40p 30.66p 29.10p 29.90p 58246
01/06/2020 29.20p 29.90p 29.00p 29.45p 63188
29/05/2020 29.20p 30.54p 29.08p 29.90p 33231
28/05/2020 30.50p 30.72p 28.92p 29.75p 94361
27/05/2020 30.50p 31.50p 28.82p 29.70p 252709
26/05/2020 31.10p 33.30p 31.10p 31.45p 325850
25/05/2020 30.90p 31.58p 30.50p 31.10p 51567
22/05/2020 30.90p 31.58p 30.50p 31.10p 51567
21/05/2020 31.20p 32.45p 30.90p 31.30p 81967
20/05/2020 31.60p 32.58p 31.30p 31.75p 126613
19/05/2020 29.00p 36.10p 29.00p 31.75p 621250
18/05/2020 27.10p 28.91p 26.96p 28.40p 439870
15/05/2020 25.10p 26.40p 25.10p 25.90p 88614
14/05/2020 26.10p 27.00p 25.30p 26.20p 202635
13/05/2020 25.00p 27.40p 24.30p 27.00p 254008
12/05/2020 24.40p 24.60p 24.10p 24.45p 29793
11/05/2020 21.90p 24.58p 21.86p 24.50p 282679
08/05/2020 21.50p 22.00p 21.00p 21.00p 1676908
07/05/2020 21.50p 22.00p 21.00p 21.00p 1676908
06/05/2020 20.50p 21.28p 20.00p 20.95p 2939332
05/05/2020 21.10p 20.75p 20.53p 20.75p 1000
04/05/2020 21.10p 21.35p 20.50p 20.75p 121447
01/05/2020 21.30p 21.90p 21.00p 21.65p 181136
30/04/2020 22.30p 22.70p 21.50p 22.00p 517791
29/04/2020 22.10p 22.40p 21.60p 21.65p 855961
28/04/2020 22.70p 22.52p 21.77p 22.00p 89582
27/04/2020 22.70p 22.90p 21.20p 22.25p 111944
24/04/2020 22.00p 22.54p 21.30p 22.15p 149952
23/04/2020 22.00p 22.48p 21.88p 22.45p 23312
22/04/2020 21.50p 22.45p 21.66p 22.15p 14566
21/04/2020 21.50p 22.75p 21.30p 22.50p 261236
20/04/2020 23.40p 23.42p 22.00p 22.40p 177125
17/04/2020 22.50p 23.55p 21.22p 22.90p 203202
16/04/2020 22.50p 23.90p 20.10p 21.60p 202192
15/04/2020 25.00p 25.00p 22.60p 23.25p 176833
14/04/2020 26.80p 27.30p 25.70p 26.00p 521162
09/04/2020 24.00p 26.90p 23.00p 25.55p 1626692
08/04/2020 17.50p 27.90p 17.50p 23.00p 2602942
07/04/2020 15.95p 20.70p 15.54p 16.73p 637401
06/04/2020 15.15p 15.94p 14.65p 14.65p 200831
03/04/2020 15.50p 16.36p 14.00p 14.50p 55860
02/04/2020 17.00p 17.45p 15.53p 15.53p 295937
01/04/2020 20.80p 20.80p 16.55p 16.55p 480374
31/03/2020 19.00p 19.00p 18.50p 18.50p 10853
30/03/2020 21.00p 21.00p 18.55p 18.75p 220328
27/03/2020 20.30p 20.40p 19.00p 19.00p 697497
26/03/2020 20.50p 20.50p 19.05p 19.85p 111457
25/03/2020 18.95p 21.00p 18.90p 20.13p 816335
24/03/2020 19.05p 19.05p 17.02p 18.00p 108725
23/03/2020 21.00p 21.00p 18.00p 18.25p 71436
20/03/2020 19.45p 20.84p 17.00p 20.75p 915660
19/03/2020 21.40p 21.50p 18.00p 18.95p 43096
18/03/2020 22.70p 25.00p 20.10p 21.30p 121645
17/03/2020 26.40p 27.04p 23.70p 24.05p 70246
16/03/2020 32.00p 34.45p 24.40p 25.55p 256276
13/03/2020 32.40p 34.80p 32.40p 34.10p 86631
12/03/2020 37.50p 37.63p 30.70p 30.85p 72815
11/03/2020 38.00p 39.80p 37.00p 37.50p 178017

*Close Price adjusted for both dividends and splits