Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/08/2018 32.90p 33.00p 30.80p 31.35p 417033
09/08/2018 33.45p 33.45p 32.85p 32.85p 318873
08/08/2018 34.00p 34.00p 33.05p 33.18p 176958
07/08/2018 34.00p 34.00p 33.60p 33.83p 86166
06/08/2018 34.30p 35.00p 33.95p 33.95p 200732
03/08/2018 34.30p 34.85p 33.95p 33.97p 501996
02/08/2018 34.90p 35.00p 34.35p 34.40p 69317
01/08/2018 34.55p 35.09p 34.40p 34.45p 180703
31/07/2018 35.80p 35.80p 34.00p 34.00p 599712
30/07/2018 35.95p 36.00p 35.20p 35.35p 116222
27/07/2018 36.00p 36.00p 35.50p 35.80p 152714
26/07/2018 36.00p 36.02p 35.50p 35.78p 93103
25/07/2018 36.50p 36.50p 35.50p 35.75p 18558
24/07/2018 35.50p 36.50p 35.50p 36.03p 197379
23/07/2018 35.95p 38.00p 35.40p 36.70p 374431
20/07/2018 35.05p 35.75p 35.05p 35.68p 639200
19/07/2018 36.45p 36.50p 35.00p 35.20p 209805
18/07/2018 36.95p 36.95p 36.20p 36.35p 142709
17/07/2018 36.00p 37.00p 35.00p 36.60p 474928
16/07/2018 34.80p 37.00p 33.84p 35.20p 391359
13/07/2018 38.40p 38.45p 34.40p 34.40p 427621
12/07/2018 39.40p 39.70p 38.80p 39.10p 210893
11/07/2018 45.00p 45.00p 36.80p 39.00p 2134557
10/07/2018 49.00p 49.70p 49.00p 49.70p 1234621
09/07/2018 50.60p 50.82p 49.00p 49.00p 98698
06/07/2018 52.00p 52.00p 49.95p 50.20p 112158
05/07/2018 51.80p 52.35p 51.80p 51.80p 59866
04/07/2018 52.50p 52.50p 51.65p 52.00p 25090
03/07/2018 52.80p 52.85p 51.50p 51.75p 53458
02/07/2018 53.90p 53.90p 52.90p 53.40p 7601
29/06/2018 52.80p 54.40p 52.80p 53.00p 31264
28/06/2018 54.10p 54.10p 52.80p 53.05p 135563
27/06/2018 53.70p 53.70p 53.00p 53.35p 73845
26/06/2018 54.10p 54.90p 53.70p 54.55p 37835
25/06/2018 55.80p 55.80p 53.80p 54.25p 69195
22/06/2018 55.70p 55.70p 53.50p 54.20p 208062
21/06/2018 54.30p 55.80p 53.42p 53.55p 178588
20/06/2018 54.00p 54.50p 53.42p 53.90p 193107
19/06/2018 56.20p 56.50p 53.00p 55.30p 96108
18/06/2018 56.70p 56.70p 55.40p 55.90p 135157
15/06/2018 56.00p 56.65p 55.56p 56.65p 58189
14/06/2018 59.20p 59.36p 55.20p 56.20p 763411
13/06/2018 59.60p 59.80p 59.10p 59.10p 142441
12/06/2018 59.90p 60.10p 59.40p 59.60p 77302
11/06/2018 60.00p 60.14p 59.36p 59.55p 11883
08/06/2018 59.80p 59.80p 59.30p 59.30p 12811
07/06/2018 60.60p 60.70p 59.20p 59.60p 147820
06/06/2018 59.80p 61.20p 59.27p 60.80p 204596
05/06/2018 59.00p 60.12p 59.00p 59.55p 23828
04/06/2018 61.00p 61.90p 59.50p 59.75p 186851
01/06/2018 60.30p 61.60p 60.30p 61.60p 220509
31/05/2018 61.50p 61.85p 60.00p 60.00p 44856
30/05/2018 61.50p 61.98p 60.20p 61.50p 130785
29/05/2018 59.90p 61.37p 59.90p 60.65p 137208
25/05/2018 60.40p 60.70p 59.30p 59.65p 76606
24/05/2018 61.00p 61.00p 59.40p 59.50p 734831
23/05/2018 61.00p 61.50p 60.10p 60.40p 88644
22/05/2018 61.00p 61.00p 60.10p 60.75p 36662
21/05/2018 61.00p 62.00p 60.10p 61.60p 104773
18/05/2018 60.90p 61.94p 60.55p 61.25p 81222
17/05/2018 60.50p 61.00p 60.10p 60.45p 55774
16/05/2018 60.10p 61.54p 60.00p 60.55p 308281
15/05/2018 59.00p 61.00p 59.00p 60.70p 128475
14/05/2018 60.90p 60.90p 59.20p 59.55p 77217
11/05/2018 59.90p 60.10p 59.26p 60.00p 105925
10/05/2018 59.90p 59.90p 59.00p 59.30p 74553
09/05/2018 59.20p 60.90p 58.41p 60.15p 223975
08/05/2018 60.90p 61.00p 57.64p 59.00p 208269
04/05/2018 59.10p 60.70p 58.10p 60.70p 1023275
03/05/2018 57.40p 58.00p 57.30p 58.00p 73043
02/05/2018 59.50p 59.50p 56.65p 56.65p 707524
01/05/2018 59.90p 59.93p 58.36p 59.20p 890605
30/04/2018 56.60p 57.18p 55.60p 55.80p 537837
27/04/2018 57.60p 58.06p 56.60p 57.50p 368357
26/04/2018 58.70p 58.70p 55.00p 56.55p 1479120
25/04/2018 58.00p 58.66p 56.50p 56.50p 1352039
24/04/2018 60.00p 60.00p 55.20p 56.00p 630514
23/04/2018 63.00p 64.70p 57.90p 59.40p 3794906
20/04/2018 80.00p 82.50p 79.97p 80.00p 97836
19/04/2018 82.00p 83.00p 80.10p 82.00p 161384
18/04/2018 82.50p 83.00p 81.00p 83.00p 32421
17/04/2018 81.90p 82.80p 80.70p 82.80p 102739
16/04/2018 79.30p 82.70p 79.20p 82.60p 43163
13/04/2018 81.00p 82.80p 79.81p 80.50p 50492
12/04/2018 81.30p 83.00p 80.00p 81.40p 84188
11/04/2018 82.00p 82.84p 80.80p 81.00p 143004
10/04/2018 80.00p 85.00p 79.40p 81.50p 305947
09/04/2018 75.80p 80.00p 75.70p 80.00p 112411
06/04/2018 73.90p 75.60p 72.70p 75.50p 704246
05/04/2018 78.30p 79.10p 73.50p 73.60p 246220
04/04/2018 82.90p 82.90p 78.40p 78.40p 138199
03/04/2018 83.00p 83.60p 80.30p 81.90p 128004
29/03/2018 82.80p 84.20p 80.90p 83.00p 2423749
28/03/2018 82.00p 85.14p 82.00p 82.00p 96238
27/03/2018 86.00p 86.00p 83.00p 83.10p 146166
26/03/2018 85.60p 87.46p 85.00p 85.50p 109571
23/03/2018 88.00p 88.69p 85.30p 86.00p 749419
22/03/2018 91.20p 92.80p 88.50p 89.60p 448287
21/03/2018 90.20p 92.30p 88.95p 90.00p 227173
20/03/2018 90.30p 91.60p 89.51p 90.00p 305243
19/03/2018 92.00p 92.00p 88.10p 89.50p 687032
16/03/2018 97.00p 97.00p 90.50p 91.20p 567010
15/03/2018 96.60p 97.79p 96.50p 97.60p 449609
14/03/2018 96.00p 98.60p 95.75p 97.00p 166174
13/03/2018 98.90p 99.30p 96.00p 97.40p 96760
12/03/2018 100.00p 100.00p 98.00p 99.20p 74545
09/03/2018 98.30p 100.00p 98.00p 99.40p 136397
08/03/2018 99.00p 100.00p 98.30p 99.00p 293194
07/03/2018 99.00p 103.00p 98.60p 98.60p 616638
06/03/2018 100.20p 101.60p 98.50p 99.80p 1485120
05/03/2018 97.90p 101.20p 95.48p 100.60p 240711
02/03/2018 95.00p 101.00p 95.00p 97.10p 486950
01/03/2018 114.40p 115.00p 91.71p 95.00p 5532710
28/02/2018 120.00p 123.00p 110.00p 113.60p 4870984
27/02/2018 157.80p 157.80p 151.60p 152.00p 512710
26/02/2018 157.60p 157.60p 155.00p 156.00p 65455
23/02/2018 152.00p 155.40p 152.00p 153.00p 532449
22/02/2018 152.00p 157.80p 152.00p 152.20p 5542
21/02/2018 153.20p 157.80p 151.40p 156.00p 30683
20/02/2018 157.00p 160.00p 152.00p 152.00p 156715
19/02/2018 159.00p 159.00p 153.45p 159.00p 59527
16/02/2018 155.00p 158.80p 152.20p 156.00p 265914
15/02/2018 155.00p 158.73p 151.00p 152.40p 266778
14/02/2018 157.00p 157.68p 152.60p 153.00p 91485
13/02/2018 159.80p 160.00p 150.80p 151.80p 149003
12/02/2018 159.80p 159.80p 153.00p 153.00p 72103
09/02/2018 157.80p 160.00p 155.00p 155.00p 1792990
08/02/2018 155.00p 158.60p 155.00p 155.60p 28664
07/02/2018 155.00p 156.40p 155.00p 155.00p 23664
06/02/2018 155.00p 159.20p 153.80p 155.00p 49199
05/02/2018 155.00p 156.60p 155.00p 155.00p 1036796
02/02/2018 158.00p 159.80p 155.00p 155.00p 227016
01/02/2018 160.00p 160.00p 155.00p 156.00p 202127
31/01/2018 159.40p 160.00p 157.40p 160.00p 49601
30/01/2018 157.00p 163.00p 157.00p 158.20p 90815
29/01/2018 157.00p 164.80p 156.87p 160.00p 107921
26/01/2018 160.00p 163.40p 155.00p 160.00p 1125336
25/01/2018 159.20p 164.20p 158.20p 158.20p 110306
24/01/2018 163.40p 167.00p 159.00p 163.60p 465641
23/01/2018 162.20p 173.00p 160.00p 165.80p 182863
22/01/2018 161.40p 162.00p 158.58p 162.00p 323147
19/01/2018 164.00p 168.00p 156.50p 158.80p 998460
18/01/2018 165.00p 165.00p 162.00p 163.40p 90194
17/01/2018 165.20p 166.00p 161.80p 162.00p 27881
16/01/2018 167.00p 167.20p 163.20p 164.60p 97990
15/01/2018 166.40p 170.40p 165.00p 167.00p 71286
12/01/2018 164.00p 171.00p 163.00p 165.20p 135798
11/01/2018 164.80p 164.80p 160.20p 161.80p 20500
10/01/2018 165.00p 167.40p 160.00p 160.60p 71518
09/01/2018 166.60p 170.00p 164.99p 165.80p 157769
08/01/2018 170.00p 175.00p 165.00p 166.60p 241562
05/01/2018 171.60p 172.00p 166.40p 167.20p 103923
04/01/2018 171.60p 171.60p 166.40p 167.80p 17331
03/01/2018 169.60p 171.40p 165.00p 168.60p 76861
02/01/2018 174.20p 178.72p 157.00p 166.40p 242525
29/12/2017 168.50p 175.00p 166.25p 175.00p 102948
28/12/2017 173.25p 175.00p 168.75p 175.00p 10532
27/12/2017 175.00p 175.00p 169.60p 171.50p 66139
22/12/2017 170.00p 172.00p 169.38p 171.50p 66703
21/12/2017 167.50p 174.25p 167.00p 172.00p 175829
20/12/2017 162.25p 174.00p 162.25p 169.00p 180296
19/12/2017 169.75p 169.75p 161.00p 161.00p 93724
18/12/2017 165.00p 170.00p 161.83p 162.25p 219090
15/12/2017 168.00p 172.40p 159.00p 160.00p 332233
14/12/2017 162.25p 175.00p 161.10p 168.00p 291012
13/12/2017 165.00p 165.00p 150.00p 164.00p 3039102
12/12/2017 192.50p 194.75p 191.00p 191.25p 35368
11/12/2017 193.00p 195.00p 190.00p 192.00p 129051
08/12/2017 192.25p 194.86p 190.49p 193.25p 22814
07/12/2017 191.00p 195.75p 191.00p 195.00p 19219
06/12/2017 193.75p 195.00p 190.49p 195.00p 12903
05/12/2017 195.00p 195.00p 190.28p 194.75p 233557
04/12/2017 193.00p 195.00p 193.00p 193.00p 125019
01/12/2017 197.00p 199.75p 193.44p 195.00p 140152
30/11/2017 195.25p 196.00p 190.25p 190.25p 90094
29/11/2017 199.00p 199.00p 194.61p 198.75p 96979
28/11/2017 196.00p 201.87p 196.00p 196.00p 73190
27/11/2017 198.50p 202.75p 196.00p 200.00p 75733
24/11/2017 199.50p 201.00p 198.18p 200.00p 55390
23/11/2017 198.00p 201.00p 197.50p 201.00p 46389
22/11/2017 203.00p 203.00p 198.25p 202.00p 52128
21/11/2017 199.50p 203.00p 198.00p 201.00p 102574
20/11/2017 203.75p 204.00p 197.89p 198.50p 20952
17/11/2017 200.00p 203.50p 199.25p 200.00p 64507
16/11/2017 201.50p 203.92p 199.00p 201.00p 197972
15/11/2017 205.00p 205.00p 201.00p 203.75p 101280
14/11/2017 209.75p 209.75p 201.95p 204.75p 54717
13/11/2017 207.75p 210.50p 201.00p 205.00p 89880
10/11/2017 208.00p 214.00p 206.91p 211.75p 67246
09/11/2017 212.25p 214.00p 210.00p 213.00p 54135
08/11/2017 214.00p 214.00p 211.40p 214.00p 22809
07/11/2017 212.00p 214.01p 210.50p 214.00p 53419
06/11/2017 213.00p 214.00p 212.00p 214.00p 472860
03/11/2017 213.00p 214.75p 205.50p 214.00p 103132
02/11/2017 205.50p 210.00p 201.75p 210.00p 102918
01/11/2017 206.50p 211.75p 205.25p 209.00p 171118
31/10/2017 210.00p 210.00p 204.99p 208.00p 93798
30/10/2017 213.25p 213.47p 206.25p 209.25p 44899
27/10/2017 210.00p 214.75p 206.47p 210.00p 46107
26/10/2017 206.50p 210.91p 205.25p 210.00p 52447

*Close Price adjusted for both dividends and splits