Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/05/2019 73.20p 75.54p 73.00p 74.30p 679879
28/05/2019 74.00p 76.56p 73.20p 74.10p 13575
24/05/2019 74.00p 77.42p 74.00p 74.00p 12478
23/05/2019 78.00p 78.70p 75.53p 77.30p 23369
22/05/2019 78.00p 81.00p 74.00p 74.00p 653085
21/05/2019 79.80p 82.15p 79.80p 81.60p 53708
20/05/2019 78.00p 80.39p 78.00p 80.00p 18737
17/05/2019 78.80p 82.00p 78.80p 78.80p 20970
16/05/2019 80.00p 81.10p 76.20p 79.80p 2584621
15/05/2019 91.20p 92.80p 91.00p 92.10p 8840
14/05/2019 92.20p 92.20p 91.00p 91.70p 70371
13/05/2019 93.40p 93.80p 90.82p 92.20p 5717
10/05/2019 92.00p 93.60p 91.34p 92.70p 16387
09/05/2019 91.60p 93.20p 91.20p 91.20p 44598
08/05/2019 92.20p 93.60p 92.08p 93.60p 12176
07/05/2019 91.00p 93.95p 91.00p 92.60p 64318
03/05/2019 89.00p 91.00p 89.00p 90.00p 25714
02/05/2019 90.00p 92.00p 90.00p 91.30p 88737
01/05/2019 90.00p 91.00p 89.58p 90.00p 18243
30/04/2019 90.38p 90.46p 89.28p 90.00p 11954
29/04/2019 90.20p 90.20p 89.00p 90.00p 46468
26/04/2019 88.60p 90.40p 88.60p 89.70p 25663
25/04/2019 89.40p 90.40p 88.98p 89.70p 34481
24/04/2019 89.98p 90.00p 89.04p 89.20p 15872
23/04/2019 90.40p 90.40p 88.40p 89.50p 63659
18/04/2019 89.40p 90.58p 88.00p 88.00p 14034
17/04/2019 89.00p 89.00p 88.00p 89.00p 59275
16/04/2019 87.00p 89.60p 87.00p 88.80p 20888
15/04/2019 90.20p 90.30p 88.20p 88.50p 137141
12/04/2019 88.00p 91.52p 86.60p 89.50p 87603
11/04/2019 91.00p 91.00p 90.00p 90.20p 324915
10/04/2019 88.00p 92.00p 88.00p 90.50p 62555
09/04/2019 89.60p 90.00p 88.50p 89.30p 42681
08/04/2019 89.60p 90.00p 87.50p 88.00p 1023118
05/04/2019 85.00p 91.00p 85.00p 90.00p 385460
04/04/2019 82.60p 83.80p 79.60p 83.60p 95529
03/04/2019 81.00p 83.80p 78.80p 81.00p 43189
02/04/2019 83.00p 83.00p 78.80p 79.90p 48851
01/04/2019 79.00p 83.00p 78.40p 81.80p 40774
29/03/2019 74.80p 78.80p 74.40p 77.50p 72029
28/03/2019 74.60p 76.70p 74.60p 75.90p 26118
27/03/2019 73.00p 74.80p 73.00p 73.60p 17980
26/03/2019 72.70p 74.27p 72.70p 74.25p 2136
25/03/2019 72.40p 73.50p 70.76p 73.10p 117910
22/03/2019 70.00p 73.50p 70.00p 72.40p 190861
21/03/2019 70.90p 71.30p 70.00p 70.65p 40385
20/03/2019 71.20p 71.20p 70.35p 70.35p 309
19/03/2019 69.50p 71.50p 69.50p 70.50p 47091
18/03/2019 70.00p 71.10p 70.00p 70.65p 92431
15/03/2019 70.10p 70.80p 70.00p 70.25p 6478
14/03/2019 70.10p 71.50p 70.10p 70.70p 210114
13/03/2019 69.60p 71.00p 69.60p 70.00p 111020
12/03/2019 71.50p 71.50p 70.00p 70.45p 27647
11/03/2019 69.50p 71.70p 69.50p 71.20p 22175
08/03/2019 71.00p 71.60p 70.00p 71.25p 20485
07/03/2019 69.50p 71.00p 69.50p 70.45p 2751
06/03/2019 70.80p 70.80p 70.00p 70.15p 1023
05/03/2019 70.80p 70.90p 69.92p 70.25p 15787
04/03/2019 70.80p 70.91p 70.00p 70.20p 26804
01/03/2019 70.80p 70.90p 69.50p 69.50p 33748
28/02/2019 71.00p 71.00p 69.29p 69.95p 2680
27/02/2019 70.50p 81.00p 68.70p 69.40p 124257
26/02/2019 69.70p 69.70p 68.00p 68.95p 62366
25/02/2019 69.20p 70.00p 68.40p 69.50p 23669
22/02/2019 68.50p 69.20p 68.00p 69.00p 151060
21/02/2019 69.10p 69.10p 68.38p 69.10p 66739
20/02/2019 70.60p 70.91p 68.00p 69.50p 122329
19/02/2019 71.10p 71.59p 71.10p 71.40p 32217
18/02/2019 73.00p 73.50p 70.32p 71.00p 18529
15/02/2019 71.60p 72.20p 70.20p 71.35p 43823
14/02/2019 75.50p 77.10p 70.40p 70.40p 131428
13/02/2019 76.90p 76.90p 75.85p 76.25p 10818
12/02/2019 77.00p 77.00p 75.40p 76.10p 19010
11/02/2019 79.90p 79.90p 75.30p 76.20p 148932
08/02/2019 83.00p 83.10p 78.20p 78.95p 61678
07/02/2019 83.30p 83.50p 81.10p 82.75p 32293
06/02/2019 82.00p 83.50p 80.98p 82.10p 49114
05/02/2019 83.10p 84.50p 83.10p 83.75p 64473
04/02/2019 85.80p 85.80p 83.60p 83.95p 49449
01/02/2019 84.40p 84.50p 82.40p 84.50p 12439
31/01/2019 83.00p 84.70p 82.60p 83.80p 39161
30/01/2019 85.40p 85.40p 83.60p 83.60p 41622
29/01/2019 84.80p 85.30p 83.20p 84.10p 31305
28/01/2019 86.50p 86.61p 83.52p 84.00p 49458
25/01/2019 87.00p 87.00p 86.00p 86.50p 172070
24/01/2019 87.20p 87.87p 82.00p 82.00p 60061
23/01/2019 90.30p 90.30p 87.00p 88.25p 16880
22/01/2019 88.00p 88.90p 88.00p 88.45p 11247
21/01/2019 89.20p 90.90p 89.00p 90.10p 42401
18/01/2019 89.00p 91.90p 89.00p 90.75p 68574
17/01/2019 90.90p 90.90p 87.10p 88.60p 40315
16/01/2019 89.80p 91.30p 89.30p 90.35p 57115
15/01/2019 91.80p 91.80p 90.00p 91.00p 59577
14/01/2019 92.50p 92.60p 89.20p 90.05p 103164
11/01/2019 90.40p 92.20p 90.40p 91.25p 71662
10/01/2019 90.80p 92.50p 89.17p 91.80p 118866
09/01/2019 90.90p 91.50p 87.44p 90.95p 179745
08/01/2019 89.60p 91.20p 89.60p 90.40p 91953
07/01/2019 90.30p 91.11p 89.30p 89.70p 53265
04/01/2019 89.00p 90.60p 88.30p 89.20p 127134
03/01/2019 84.90p 88.00p 84.90p 87.00p 68401
02/01/2019 84.40p 86.40p 84.00p 85.20p 99263
31/12/2018 86.20p 86.20p 84.40p 85.30p 18508
28/12/2018 86.30p 86.60p 84.55p 85.40p 18073
27/12/2018 82.80p 84.00p 82.59p 83.00p 54021
24/12/2018 82.60p 83.03p 81.00p 83.00p 55030
21/12/2018 85.10p 86.81p 81.66p 84.50p 146550
20/12/2018 89.00p 89.00p 85.83p 86.30p 210855
19/12/2018 89.10p 90.40p 89.00p 89.75p 3034460
18/12/2018 86.00p 90.00p 85.60p 89.15p 141429
17/12/2018 84.00p 86.40p 81.80p 85.00p 402818
14/12/2018 82.10p 82.10p 76.30p 81.50p 230250
13/12/2018 84.40p 84.40p 81.30p 81.40p 119151
12/12/2018 83.20p 84.00p 81.60p 83.50p 28984
11/12/2018 86.80p 86.80p 81.50p 82.00p 177338
10/12/2018 85.80p 85.82p 83.50p 84.45p 99376
07/12/2018 81.80p 87.40p 81.30p 87.40p 212326
06/12/2018 84.10p 85.00p 79.20p 79.20p 123995
05/12/2018 87.40p 87.40p 84.10p 84.50p 79958
04/12/2018 89.60p 90.00p 85.10p 85.10p 249385
03/12/2018 88.00p 90.00p 87.81p 90.00p 102847
30/11/2018 87.70p 88.00p 86.80p 88.00p 225416
29/11/2018 83.90p 87.40p 82.40p 85.45p 194393
28/11/2018 76.50p 84.20p 76.40p 81.00p 234041
27/11/2018 76.70p 76.70p 75.35p 76.00p 68250
26/11/2018 75.20p 76.15p 74.20p 75.00p 57552
23/11/2018 75.60p 77.00p 75.45p 76.60p 46223
22/11/2018 77.00p 77.20p 75.00p 76.25p 190951
21/11/2018 76.10p 78.90p 68.00p 77.50p 551537
20/11/2018 89.50p 91.30p 77.00p 77.00p 282849
19/11/2018 87.00p 90.62p 87.00p 87.00p 62236
16/11/2018 92.00p 95.00p 89.00p 89.00p 89704
15/11/2018 95.50p 95.50p 93.10p 94.00p 298342
14/11/2018 96.00p 96.00p 94.20p 94.95p 65621
13/11/2018 96.00p 96.00p 93.90p 94.70p 147809
12/11/2018 92.80p 96.00p 91.36p 96.00p 179538
09/11/2018 94.00p 94.00p 92.00p 94.00p 44130
08/11/2018 90.10p 94.00p 82.40p 94.00p 448036
07/11/2018 96.60p 97.64p 90.00p 90.00p 544151
06/11/2018 96.10p 97.40p 95.80p 96.50p 326934
05/11/2018 92.30p 97.40p 92.28p 96.30p 542333
02/11/2018 87.70p 96.00p 87.50p 93.00p 870011
01/11/2018 82.60p 87.80p 82.00p 87.80p 492713
31/10/2018 81.70p 83.70p 79.80p 80.00p 246158
30/10/2018 81.00p 84.09p 79.40p 81.70p 224839
29/10/2018 79.20p 81.60p 78.18p 81.30p 179051
26/10/2018 78.30p 79.39p 77.00p 79.20p 226225
25/10/2018 80.30p 80.98p 78.20p 78.55p 417115
24/10/2018 75.00p 84.80p 75.00p 80.90p 756670
23/10/2018 78.70p 82.70p 72.00p 77.00p 914869
22/10/2018 62.00p 79.00p 62.00p 78.50p 2019190
19/10/2018 50.50p 58.00p 50.50p 56.60p 1719965
18/10/2018 48.80p 50.20p 48.80p 50.20p 371592
17/10/2018 49.95p 49.95p 48.25p 49.00p 471456
16/10/2018 48.60p 49.29p 47.95p 48.00p 258632
15/10/2018 49.05p 49.05p 48.00p 48.53p 15076
12/10/2018 48.10p 49.25p 47.55p 48.77p 26948
11/10/2018 52.80p 52.80p 47.30p 47.93p 245395
10/10/2018 52.50p 52.75p 51.60p 52.75p 24622
09/10/2018 52.10p 52.80p 52.10p 52.50p 13365
08/10/2018 52.50p 53.70p 52.30p 52.45p 55675
05/10/2018 52.10p 54.00p 50.91p 54.00p 183615
04/10/2018 53.00p 53.56p 52.30p 52.65p 155150
03/10/2018 53.30p 53.80p 52.00p 53.15p 60458
02/10/2018 52.30p 52.75p 52.30p 52.60p 55658
01/10/2018 53.00p 53.38p 52.30p 52.75p 79467
28/09/2018 53.00p 53.56p 52.50p 52.65p 63220
27/09/2018 52.30p 53.64p 51.80p 53.10p 217416
26/09/2018 51.60p 52.80p 51.30p 51.95p 134593
25/09/2018 51.51p 51.80p 51.41p 51.80p 4025
24/09/2018 52.20p 52.20p 50.91p 51.40p 324599
21/09/2018 51.00p 52.80p 50.00p 52.35p 292917
20/09/2018 39.00p 51.00p 37.70p 50.00p 815632
19/09/2018 43.35p 44.80p 40.35p 40.43p 156884
18/09/2018 48.05p 48.05p 43.72p 43.72p 98999
17/09/2018 47.90p 48.01p 46.50p 47.00p 110462
14/09/2018 48.00p 48.44p 48.00p 48.30p 27278
13/09/2018 48.05p 48.80p 47.40p 48.35p 144106
12/09/2018 46.40p 48.50p 46.40p 46.83p 37198
11/09/2018 49.00p 49.39p 46.85p 47.05p 381638
10/09/2018 48.00p 49.65p 48.00p 49.08p 490355
07/09/2018 48.45p 49.30p 48.00p 49.30p 132248
06/09/2018 48.05p 48.75p 48.00p 48.50p 63712
05/09/2018 49.50p 50.26p 48.00p 48.35p 121750
04/09/2018 49.95p 51.00p 49.05p 50.00p 269515
03/09/2018 41.00p 50.50p 41.00p 48.05p 520626
31/08/2018 36.60p 40.00p 36.60p 40.00p 285379
30/08/2018 35.00p 37.50p 34.53p 37.35p 174840
29/08/2018 33.00p 35.00p 33.00p 34.60p 167244
28/08/2018 33.00p 33.13p 32.35p 32.95p 234195
24/08/2018 31.70p 32.60p 31.35p 32.55p 232065
23/08/2018 33.10p 33.72p 30.80p 31.20p 218297
22/08/2018 33.50p 33.61p 32.90p 33.48p 51038
21/08/2018 33.20p 33.20p 32.70p 32.95p 284425
20/08/2018 33.00p 33.30p 32.70p 32.70p 286176
17/08/2018 32.00p 33.30p 31.99p 32.20p 279366
16/08/2018 32.00p 32.53p 31.50p 31.83p 104528
15/08/2018 32.80p 33.50p 31.05p 33.00p 289638
14/08/2018 32.00p 33.00p 31.05p 32.90p 191022
13/08/2018 31.90p 32.05p 31.60p 31.60p 64606

*Close Price adjusted for both dividends and splits