Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/03/2020 41.90p 41.90p 36.85p 36.85p 174700
09/03/2020 40.10p 41.64p 39.00p 40.50p 149386
06/03/2020 44.10p 44.92p 41.10p 42.00p 112443
05/03/2020 47.80p 47.80p 45.52p 46.10p 41150
04/03/2020 44.70p 47.87p 43.38p 46.85p 95846
03/03/2020 44.80p 45.00p 43.60p 44.10p 51854
02/03/2020 43.80p 45.90p 43.30p 43.95p 140927
28/02/2020 50.00p 51.75p 41.00p 41.00p 134249
27/02/2020 55.20p 56.80p 51.00p 51.40p 309436
26/02/2020 56.40p 57.00p 55.65p 56.60p 87602
25/02/2020 55.60p 57.40p 55.60p 56.90p 109126
24/02/2020 56.00p 57.00p 56.00p 56.30p 22053
21/02/2020 59.00p 59.00p 56.40p 58.00p 4917
20/02/2020 58.20p 58.80p 56.40p 56.80p 1588
19/02/2020 57.00p 58.60p 56.20p 57.20p 23774
18/02/2020 56.20p 57.80p 56.00p 56.00p 30646
17/02/2020 57.00p 58.80p 56.20p 56.60p 29124
14/02/2020 57.00p 58.69p 56.00p 57.00p 45470
13/02/2020 55.80p 58.06p 55.60p 56.10p 38764
12/02/2020 55.00p 57.20p 54.82p 55.60p 46133
11/02/2020 49.90p 56.00p 49.10p 55.00p 112790
10/02/2020 50.80p 51.00p 48.50p 49.45p 66234
07/02/2020 48.50p 51.00p 48.50p 51.00p 79512
06/02/2020 48.00p 50.80p 48.00p 49.70p 149545
05/02/2020 50.20p 52.36p 48.00p 49.50p 296998
04/02/2020 53.60p 53.60p 50.00p 50.60p 118464
03/02/2020 54.40p 54.40p 50.20p 51.10p 30621
31/01/2020 50.20p 54.80p 50.20p 52.00p 47264
30/01/2020 52.20p 54.00p 50.60p 52.90p 69062
29/01/2020 57.80p 57.80p 52.00p 54.00p 194419
28/01/2020 59.20p 60.30p 55.78p 56.00p 57864
27/01/2020 67.00p 67.00p 57.20p 60.00p 304567
24/01/2020 70.00p 70.46p 69.19p 69.20p 35747
23/01/2020 73.80p 73.80p 69.20p 70.40p 29514
22/01/2020 72.00p 73.00p 69.20p 71.40p 97995
21/01/2020 72.60p 74.00p 72.00p 73.20p 45876
20/01/2020 72.60p 75.00p 72.60p 74.00p 37780
17/01/2020 73.00p 74.80p 72.80p 74.00p 25970
16/01/2020 73.00p 76.60p 73.00p 74.40p 91163
15/01/2020 77.00p 78.00p 73.40p 74.80p 49366
14/01/2020 73.40p 77.00p 73.40p 77.00p 44313
13/01/2020 73.00p 77.00p 72.20p 76.00p 264869
10/01/2020 72.20p 72.80p 71.20p 71.80p 25732
09/01/2020 67.00p 72.20p 67.00p 71.60p 99051
08/01/2020 67.00p 73.00p 67.00p 69.00p 90749
07/01/2020 67.20p 73.00p 67.20p 69.90p 22840
06/01/2020 67.00p 72.00p 65.26p 68.50p 139326
03/01/2020 66.20p 67.80p 66.20p 67.40p 171281
02/01/2020 63.60p 66.78p 63.40p 65.50p 64868
31/12/2019 60.80p 71.38p 60.80p 62.00p 168792
30/12/2019 57.00p 61.00p 56.60p 60.50p 2534
27/12/2019 54.00p 60.54p 54.00p 57.00p 137845
24/12/2019 54.00p 55.34p 54.00p 54.00p 2533
23/12/2019 56.40p 58.00p 54.00p 56.10p 52458
20/12/2019 59.40p 60.00p 56.44p 58.50p 56263
19/12/2019 59.00p 60.00p 58.10p 58.10p 150769
18/12/2019 59.00p 61.00p 59.00p 59.40p 47544
17/12/2019 51.20p 69.00p 51.20p 60.20p 383402
16/12/2019 48.10p 49.70p 48.10p 49.70p 150
13/12/2019 48.30p 51.20p 48.00p 48.00p 25312
12/12/2019 48.30p 49.20p 47.10p 48.65p 35077
11/12/2019 48.10p 48.55p 48.10p 48.55p 10255
10/12/2019 49.20p 49.20p 48.10p 48.60p 12460
09/12/2019 47.60p 48.65p 47.60p 48.65p 53657
06/12/2019 48.00p 48.60p 47.40p 48.60p 75075
05/12/2019 45.00p 48.50p 45.00p 47.60p 36383
04/12/2019 47.00p 47.00p 46.35p 47.00p 6614
03/12/2019 46.50p 46.80p 46.50p 46.80p 6634
02/12/2019 44.00p 46.65p 46.35p 46.65p 3000
29/11/2019 44.00p 47.00p 44.00p 47.00p 69943
28/11/2019 45.60p 46.20p 44.10p 46.20p 71548
27/11/2019 46.70p 47.21p 44.00p 46.40p 150135
26/11/2019 45.70p 46.50p 45.70p 46.50p 11647
25/11/2019 46.50p 46.64p 45.50p 45.50p 57333
22/11/2019 45.70p 48.57p 45.70p 46.00p 46761
21/11/2019 45.80p 46.70p 45.70p 46.70p 25217
20/11/2019 45.60p 47.50p 45.60p 45.60p 109067
19/11/2019 46.70p 46.81p 45.50p 46.30p 8815
18/11/2019 45.50p 48.30p 45.50p 46.50p 112176
15/11/2019 47.90p 47.90p 45.71p 46.70p 7106
14/11/2019 49.00p 50.00p 45.60p 46.25p 554226
13/11/2019 50.00p 50.00p 49.40p 49.50p 2629746
12/11/2019 49.40p 50.00p 49.40p 49.90p 2590700
11/11/2019 50.00p 50.50p 50.50p 50.50p 0
08/11/2019 50.00p 51.20p 50.00p 50.50p 32940
07/11/2019 49.50p 50.00p 49.50p 50.00p 5155
06/11/2019 49.40p 50.20p 49.40p 50.20p 7403
05/11/2019 51.40p 52.30p 49.50p 50.35p 36341
04/11/2019 52.80p 53.34p 51.40p 51.60p 31592
01/11/2019 53.00p 54.00p 51.80p 54.00p 17481
31/10/2019 51.60p 53.00p 50.27p 53.00p 48234
30/10/2019 51.60p 51.80p 49.85p 50.00p 18732
29/10/2019 51.80p 51.80p 49.82p 50.60p 16251
28/10/2019 50.80p 52.00p 49.50p 49.80p 71235
25/10/2019 50.40p 51.00p 50.20p 50.20p 40239
24/10/2019 50.80p 50.89p 50.80p 50.80p 15227
23/10/2019 51.00p 51.00p 50.20p 51.00p 9341
22/10/2019 50.40p 51.60p 50.40p 51.00p 10820
21/10/2019 50.62p 51.70p 50.62p 51.70p 325
18/10/2019 52.00p 51.40p 51.40p 51.40p 0
17/10/2019 52.00p 52.00p 51.40p 51.40p 13876
16/10/2019 50.40p 52.00p 50.40p 51.40p 3211
15/10/2019 50.20p 51.70p 51.40p 51.40p 0
14/10/2019 50.20p 51.70p 50.20p 51.70p 414
11/10/2019 51.00p 52.40p 50.10p 51.40p 43083
10/10/2019 48.10p 49.75p 48.00p 49.75p 10614
09/10/2019 50.13p 50.13p 48.23p 49.65p 7927
08/10/2019 48.10p 50.10p 48.10p 49.50p 32921
07/10/2019 49.20p 49.20p 48.00p 48.00p 4401
04/10/2019 51.00p 51.00p 48.60p 48.60p 18077
03/10/2019 49.10p 49.50p 49.10p 49.50p 1636
02/10/2019 49.00p 50.30p 49.00p 50.30p 48101
01/10/2019 49.00p 50.00p 48.00p 48.00p 2297
30/09/2019 49.00p 52.40p 49.00p 50.80p 1131
27/09/2019 49.00p 52.60p 49.00p 50.90p 9168
26/09/2019 49.10p 52.60p 49.10p 50.90p 8974
25/09/2019 50.40p 50.40p 49.00p 49.60p 12592
24/09/2019 50.20p 51.20p 50.00p 51.20p 2444
23/09/2019 54.00p 55.00p 50.00p 51.30p 118944
20/09/2019 54.20p 55.80p 54.20p 54.70p 12245
19/09/2019 56.80p 57.90p 54.20p 55.10p 51348
18/09/2019 50.40p 57.00p 50.40p 56.10p 225531
17/09/2019 51.20p 51.20p 49.00p 49.00p 18499
16/09/2019 49.10p 50.80p 48.44p 49.50p 36785
13/09/2019 50.80p 50.80p 50.40p 50.40p 10
12/09/2019 49.10p 50.80p 48.04p 49.50p 41029
11/09/2019 49.10p 50.00p 49.00p 50.00p 4864
10/09/2019 50.00p 51.00p 48.47p 49.35p 69985
09/09/2019 50.40p 50.50p 50.00p 50.50p 400
06/09/2019 50.60p 51.40p 50.32p 51.40p 400
05/09/2019 50.00p 50.50p 50.00p 50.50p 400
04/09/2019 50.40p 52.60p 50.00p 50.00p 4891
03/09/2019 50.00p 50.40p 50.00p 50.40p 730
02/09/2019 50.60p 51.40p 50.60p 51.10p 47500
30/08/2019 51.00p 53.00p 51.00p 51.20p 56808
29/08/2019 51.60p 51.89p 50.40p 50.70p 38356
28/08/2019 51.40p 52.40p 51.40p 52.40p 1001
27/08/2019 50.60p 53.00p 50.60p 51.00p 41542
23/08/2019 51.00p 52.60p 50.20p 51.40p 65762
22/08/2019 49.00p 51.75p 49.00p 50.00p 55224
21/08/2019 49.10p 50.81p 49.10p 50.50p 200
20/08/2019 50.80p 51.80p 49.10p 49.70p 68457
19/08/2019 48.10p 50.53p 48.10p 49.55p 1185
16/08/2019 49.20p 50.00p 47.40p 48.65p 257836
15/08/2019 50.60p 51.40p 46.69p 49.00p 102405
14/08/2019 51.80p 52.00p 51.40p 51.40p 6747
13/08/2019 51.20p 54.15p 51.20p 53.20p 4646
12/08/2019 51.60p 54.80p 51.60p 52.90p 54937
09/08/2019 56.00p 56.00p 52.00p 52.10p 47285
08/08/2019 61.00p 61.08p 54.00p 56.30p 91367
07/08/2019 62.60p 62.80p 61.00p 61.80p 20079
06/08/2019 63.00p 63.00p 61.40p 61.40p 5327
05/08/2019 62.76p 63.70p 62.66p 63.70p 2434
02/08/2019 66.40p 66.40p 62.26p 63.60p 5552
01/08/2019 62.40p 63.00p 62.20p 63.00p 8341
31/07/2019 63.00p 64.20p 63.00p 64.20p 23
30/07/2019 65.00p 65.50p 63.40p 63.90p 28506
29/07/2019 67.40p 67.40p 65.00p 65.20p 10968
26/07/2019 66.80p 68.00p 65.00p 66.20p 67427
25/07/2019 64.00p 65.80p 64.00p 65.80p 3483
24/07/2019 64.00p 65.50p 63.05p 65.50p 91192
23/07/2019 64.00p 65.20p 63.50p 64.40p 40704
22/07/2019 64.00p 64.00p 63.49p 64.00p 20409
19/07/2019 64.00p 64.50p 64.00p 64.50p 34
18/07/2019 64.00p 64.70p 64.00p 64.70p 3048
17/07/2019 64.20p 65.54p 64.00p 64.00p 38445
16/07/2019 64.60p 64.60p 64.00p 64.60p 42374
15/07/2019 64.00p 65.20p 63.00p 65.20p 66237
12/07/2019 64.00p 65.40p 64.00p 65.40p 59815
11/07/2019 64.00p 65.40p 64.00p 65.40p 121076
10/07/2019 64.00p 64.71p 63.50p 64.40p 24386
09/07/2019 64.20p 65.50p 64.00p 65.50p 17676
08/07/2019 64.00p 65.40p 64.00p 65.40p 4765
05/07/2019 64.00p 66.24p 64.00p 65.20p 3210071
04/07/2019 64.00p 64.90p 63.00p 64.90p 138836
03/07/2019 64.00p 65.60p 64.00p 64.30p 160319
02/07/2019 64.00p 65.50p 64.00p 65.50p 6548
01/07/2019 64.20p 65.40p 64.20p 65.40p 8810
28/06/2019 66.40p 66.80p 64.56p 65.50p 4509
27/06/2019 66.08p 66.08p 65.20p 65.20p 2301
26/06/2019 64.00p 65.44p 64.00p 64.80p 41830
25/06/2019 64.00p 64.70p 64.00p 64.70p 44040
24/06/2019 64.40p 66.45p 64.00p 64.00p 47691
21/06/2019 66.00p 66.80p 66.00p 66.80p 79
20/06/2019 66.20p 68.50p 66.20p 67.30p 45339
19/06/2019 66.00p 67.00p 64.60p 66.00p 60840
18/06/2019 69.00p 69.00p 64.60p 66.70p 92042
17/06/2019 65.00p 68.44p 65.00p 66.80p 120187
14/06/2019 67.00p 69.00p 67.00p 67.00p 15487
13/06/2019 66.00p 68.20p 65.40p 67.00p 204054
12/06/2019 64.00p 67.20p 63.60p 66.60p 169331
11/06/2019 64.20p 65.20p 63.00p 64.00p 84243
10/06/2019 65.00p 66.00p 63.00p 63.00p 29443
07/06/2019 66.20p 67.00p 64.80p 65.00p 55331
06/06/2019 70.00p 70.00p 64.80p 66.60p 119198
05/06/2019 72.00p 73.72p 70.00p 70.00p 20684
04/06/2019 72.80p 72.92p 72.20p 72.80p 7360
03/06/2019 73.40p 74.02p 72.20p 73.10p 9000
31/05/2019 73.20p 75.20p 73.20p 74.40p 42422
30/05/2019 73.20p 74.40p 73.20p 74.40p 16621

*Close Price adjusted for both dividends and splits