Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/10/2017 215.00p 215.00p 207.78p 209.00p 67901
24/10/2017 215.75p 216.75p 209.25p 210.25p 135292
23/10/2017 213.00p 213.75p 210.00p 213.25p 64804
20/10/2017 218.75p 218.75p 212.00p 214.00p 77607
19/10/2017 217.50p 219.00p 212.50p 214.00p 351724
18/10/2017 217.00p 218.50p 215.00p 215.00p 111984
17/10/2017 218.00p 219.00p 216.25p 218.00p 184122
16/10/2017 217.50p 217.50p 215.50p 217.00p 457527
13/10/2017 215.00p 219.00p 215.00p 218.50p 58948
12/10/2017 216.75p 217.00p 213.25p 217.00p 36772
11/10/2017 215.00p 216.50p 214.00p 216.50p 39058
10/10/2017 212.00p 216.75p 212.00p 216.00p 107002
09/10/2017 208.00p 214.50p 208.00p 213.00p 216856
06/10/2017 208.00p 214.25p 207.00p 213.50p 105299
05/10/2017 200.50p 209.75p 200.50p 209.00p 180703
04/10/2017 201.00p 201.50p 198.50p 200.00p 425891
03/10/2017 200.00p 200.25p 196.25p 199.50p 248870
02/10/2017 205.00p 205.00p 196.75p 198.50p 304986
29/09/2017 200.00p 203.00p 196.75p 199.00p 670813
28/09/2017 200.00p 200.00p 194.75p 195.00p 251881
27/09/2017 203.00p 203.00p 195.00p 198.75p 78670
26/09/2017 203.00p 203.00p 198.00p 200.00p 27028
25/09/2017 202.75p 202.75p 199.00p 200.00p 74059
22/09/2017 205.00p 205.00p 197.25p 199.50p 82858
21/09/2017 183.75p 210.00p 183.75p 203.00p 179909
20/09/2017 180.00p 189.00p 179.25p 185.50p 124460
19/09/2017 174.25p 180.00p 173.75p 179.75p 278149
18/09/2017 170.00p 175.00p 170.00p 172.25p 268594
15/09/2017 163.00p 174.75p 162.50p 173.25p 493466
14/09/2017 165.75p 166.00p 155.25p 163.00p 448826
13/09/2017 165.50p 169.50p 165.00p 165.75p 426111
12/09/2017 165.00p 170.00p 165.00p 168.50p 275712
11/09/2017 165.00p 169.50p 165.00p 166.50p 432790
08/09/2017 170.00p 175.00p 145.25p 165.00p 918673
07/09/2017 227.50p 235.50p 227.50p 235.50p 3993
06/09/2017 231.25p 231.75p 228.75p 230.00p 16679
05/09/2017 237.50p 237.50p 225.00p 225.00p 43604
04/09/2017 230.00p 237.00p 230.00p 232.00p 11268
01/09/2017 231.00p 237.50p 230.00p 234.75p 38917
31/08/2017 233.50p 237.50p 223.00p 233.00p 99495
30/08/2017 220.00p 233.25p 220.00p 223.75p 43517
29/08/2017 225.25p 235.00p 220.75p 227.00p 23844
25/08/2017 226.25p 230.00p 225.00p 226.00p 55920
24/08/2017 228.00p 231.25p 225.00p 225.00p 74260
23/08/2017 227.50p 235.00p 227.50p 233.25p 58880
22/08/2017 227.75p 230.50p 227.50p 230.00p 34243
21/08/2017 229.25p 229.50p 227.75p 228.50p 5649
18/08/2017 222.75p 228.00p 222.25p 228.00p 29546
17/08/2017 219.50p 226.75p 219.50p 224.00p 52687
16/08/2017 225.00p 233.50p 219.25p 224.25p 71140
15/08/2017 233.75p 233.75p 225.00p 227.50p 22608
14/08/2017 226.00p 230.50p 225.00p 226.50p 31023
11/08/2017 226.00p 230.00p 226.00p 230.00p 56368
10/08/2017 234.00p 234.00p 228.00p 230.00p 36820
09/08/2017 235.00p 235.00p 227.25p 229.00p 85173
08/08/2017 232.00p 232.00p 227.75p 230.00p 32009
07/08/2017 237.25p 237.25p 228.00p 229.75p 18908
04/08/2017 236.75p 236.75p 231.50p 233.00p 21547
03/08/2017 235.00p 237.25p 229.00p 232.75p 22474
02/08/2017 231.50p 235.00p 226.50p 232.00p 115918
01/08/2017 225.00p 231.50p 225.00p 228.75p 89292
31/07/2017 230.00p 230.50p 224.25p 228.50p 78473
28/07/2017 230.00p 230.00p 224.50p 227.00p 16816
27/07/2017 230.00p 230.00p 227.00p 228.75p 55206
26/07/2017 227.50p 227.50p 222.25p 223.00p 25840
25/07/2017 230.00p 230.00p 220.00p 223.25p 178107
24/07/2017 228.25p 228.25p 222.00p 224.75p 107436
21/07/2017 229.25p 229.50p 225.00p 225.00p 70367
20/07/2017 220.00p 228.00p 218.75p 225.00p 146378
19/07/2017 215.00p 221.00p 206.25p 220.00p 212421
18/07/2017 230.25p 234.75p 213.50p 215.50p 520307
17/07/2017 266.00p 266.00p 255.00p 257.00p 42004
14/07/2017 276.25p 276.25p 262.00p 263.00p 68187
13/07/2017 275.00p 275.25p 267.50p 272.25p 51227
12/07/2017 292.75p 292.75p 271.25p 276.00p 84016
11/07/2017 299.00p 302.25p 284.75p 288.75p 18855
10/07/2017 301.00p 301.00p 290.00p 290.00p 84336
07/07/2017 296.75p 309.50p 290.25p 292.00p 110422
06/07/2017 312.00p 312.00p 300.00p 302.50p 53687
05/07/2017 302.00p 310.00p 302.00p 307.00p 55953
04/07/2017 305.75p 307.25p 302.50p 302.50p 13716
03/07/2017 308.25p 308.25p 295.00p 300.75p 47824
30/06/2017 297.75p 311.50p 297.75p 309.00p 68798
29/06/2017 298.50p 311.75p 298.50p 303.50p 74200
28/06/2017 308.00p 311.25p 301.75p 304.50p 48606
27/06/2017 304.75p 306.25p 294.75p 305.00p 89325
26/06/2017 290.00p 304.00p 290.00p 294.75p 50173
23/06/2017 290.00p 302.50p 290.00p 296.50p 44004
22/06/2017 290.00p 301.25p 290.00p 292.50p 17516
21/06/2017 302.00p 310.00p 290.00p 292.00p 36026
20/06/2017 300.00p 312.00p 300.00p 309.00p 141351
19/06/2017 291.75p 300.00p 291.75p 298.75p 65346
16/06/2017 294.00p 299.25p 292.00p 297.50p 393798
15/06/2017 294.50p 301.75p 290.25p 296.00p 1127861
14/06/2017 301.75p 301.75p 293.50p 298.75p 58106
13/06/2017 291.25p 302.50p 291.25p 298.50p 262495
12/06/2017 304.00p 304.00p 292.50p 296.00p 121474
09/06/2017 302.00p 308.75p 290.00p 293.00p 1028092
08/06/2017 305.25p 311.25p 303.00p 307.25p 67616
07/06/2017 302.00p 315.00p 302.00p 307.00p 408147
06/06/2017 302.00p 311.00p 302.00p 303.50p 1357918
05/06/2017 302.50p 315.00p 302.50p 305.00p 110298
02/06/2017 305.00p 313.39p 303.75p 306.00p 250382
01/06/2017 305.00p 314.75p 304.99p 305.00p 328529
31/05/2017 306.50p 311.25p 302.00p 305.00p 121300
30/05/2017 294.00p 306.00p 294.00p 303.00p 195118
26/05/2017 292.00p 301.31p 292.00p 300.00p 671440
25/05/2017 302.75p 305.00p 295.00p 298.25p 305243
24/05/2017 294.00p 305.00p 292.00p 295.00p 194065
23/05/2017 298.50p 303.50p 294.75p 294.75p 153808
22/05/2017 297.75p 305.00p 291.94p 301.75p 824669
19/05/2017 282.00p 297.60p 282.00p 292.25p 1146983
18/05/2017 305.00p 322.00p 282.00p 285.00p 5424670
17/05/2017 321.50p 325.00p 320.00p 325.00p 63843
16/05/2017 320.75p 322.75p 316.25p 320.00p 86152
15/05/2017 318.75p 320.50p 317.32p 319.00p 63092
12/05/2017 319.50p 319.57p 313.00p 317.50p 93717
11/05/2017 319.00p 319.25p 313.00p 316.00p 212977
10/05/2017 320.00p 320.00p 314.25p 317.75p 195593
09/05/2017 313.00p 318.25p 313.00p 316.50p 149305
08/05/2017 318.25p 319.56p 314.00p 317.00p 50850
05/05/2017 317.75p 318.10p 313.00p 317.00p 54947
04/05/2017 315.00p 317.75p 315.00p 316.00p 87066
03/05/2017 320.00p 320.00p 313.00p 314.00p 93475
02/05/2017 319.75p 319.93p 314.00p 316.75p 1123760
28/04/2017 315.00p 319.50p 312.37p 315.00p 182100
27/04/2017 314.25p 314.50p 307.75p 308.50p 380422
26/04/2017 316.00p 316.00p 311.50p 311.75p 33339
25/04/2017 317.00p 317.00p 312.23p 314.00p 73801
24/04/2017 308.00p 315.50p 308.00p 313.50p 309526
21/04/2017 320.00p 320.00p 305.00p 306.00p 45160
20/04/2017 312.25p 316.50p 310.00p 313.25p 19637
19/04/2017 316.75p 317.75p 310.00p 315.00p 279739
18/04/2017 316.75p 320.00p 310.00p 313.25p 180848
13/04/2017 311.75p 316.75p 308.94p 313.25p 53589
12/04/2017 310.00p 312.00p 305.00p 310.00p 61993
11/04/2017 307.75p 310.00p 305.00p 307.50p 213860
10/04/2017 304.75p 309.75p 302.50p 303.75p 28457
07/04/2017 304.25p 310.00p 304.25p 307.25p 95928
06/04/2017 302.00p 310.00p 297.00p 306.50p 99589
05/04/2017 297.75p 301.75p 295.50p 299.00p 74459
04/04/2017 297.00p 300.00p 295.00p 299.75p 79762
03/04/2017 301.75p 305.93p 295.00p 295.00p 81210
31/03/2017 300.25p 303.00p 300.00p 300.50p 3228406
30/03/2017 302.50p 306.50p 301.96p 305.00p 42422
29/03/2017 303.75p 305.00p 299.99p 300.00p 39317
28/03/2017 299.00p 305.00p 298.09p 303.25p 69057
27/03/2017 295.00p 299.00p 294.50p 298.00p 93128
24/03/2017 292.50p 296.38p 292.25p 295.50p 308935
23/03/2017 293.00p 293.77p 290.37p 291.75p 489584
22/03/2017 295.50p 295.50p 285.00p 287.75p 258824
21/03/2017 287.75p 294.50p 287.75p 294.50p 57405
20/03/2017 295.25p 301.25p 288.50p 292.00p 79906
17/03/2017 294.25p 296.75p 293.00p 295.00p 174987
16/03/2017 298.50p 298.50p 290.00p 294.75p 61126
15/03/2017 299.00p 303.75p 297.75p 297.75p 23424
14/03/2017 303.25p 304.75p 299.00p 299.25p 62898
13/03/2017 303.50p 304.75p 298.00p 301.00p 69952
10/03/2017 298.00p 304.25p 296.00p 301.00p 17276
09/03/2017 294.50p 299.75p 290.00p 295.25p 66678
08/03/2017 296.00p 300.00p 292.00p 295.50p 14328
07/03/2017 297.00p 300.75p 290.25p 295.75p 86504
06/03/2017 300.75p 301.75p 293.31p 298.25p 66301
03/03/2017 296.00p 303.25p 294.00p 297.50p 123995
02/03/2017 296.00p 298.75p 291.25p 295.00p 113499
01/03/2017 304.25p 304.25p 291.50p 295.50p 54573
28/02/2017 290.00p 302.50p 290.00p 297.00p 22688
27/02/2017 290.00p 300.00p 290.00p 298.50p 39384
24/02/2017 300.00p 303.06p 291.75p 297.50p 68430
23/02/2017 290.00p 305.00p 290.00p 302.00p 253890
22/02/2017 300.00p 305.00p 296.00p 303.00p 49845
21/02/2017 299.50p 305.00p 297.75p 304.00p 59446
20/02/2017 290.75p 300.00p 290.75p 297.50p 68025
17/02/2017 290.00p 304.75p 290.00p 303.00p 62853
16/02/2017 305.00p 305.00p 295.25p 300.25p 37434
15/02/2017 305.00p 305.00p 297.00p 302.00p 250955
14/02/2017 297.00p 305.75p 297.00p 303.50p 81683
13/02/2017 300.50p 305.38p 298.97p 302.25p 403338
10/02/2017 297.00p 305.00p 296.00p 303.25p 98733
09/02/2017 295.00p 300.25p 290.25p 299.00p 112794
08/02/2017 289.75p 294.75p 286.75p 290.00p 42712
07/02/2017 281.00p 293.00p 280.81p 291.50p 136539
06/02/2017 285.00p 290.06p 285.00p 288.25p 254473
03/02/2017 295.00p 295.00p 280.39p 288.25p 229764
02/02/2017 290.00p 290.00p 284.00p 289.75p 177112
01/02/2017 278.75p 289.75p 278.75p 288.50p 726667
31/01/2017 282.00p 286.00p 279.11p 285.75p 167110
30/01/2017 285.00p 293.25p 277.00p 285.00p 328288
27/01/2017 285.00p 293.25p 285.00p 293.00p 52129
26/01/2017 287.00p 288.25p 282.60p 287.00p 283267
25/01/2017 288.75p 288.75p 277.24p 285.00p 123222
24/01/2017 297.00p 299.19p 280.15p 286.50p 416590
23/01/2017 305.00p 307.75p 297.25p 299.75p 955936
20/01/2017 310.00p 313.00p 303.25p 310.75p 35556
19/01/2017 305.50p 313.75p 305.25p 306.50p 92547
18/01/2017 306.25p 307.00p 304.00p 306.00p 46735
17/01/2017 308.00p 309.00p 302.52p 309.00p 111221
16/01/2017 304.75p 311.00p 304.50p 309.00p 249706
13/01/2017 303.25p 307.75p 303.25p 305.00p 36956
12/01/2017 311.00p 311.00p 303.25p 303.25p 106809

*Close Price adjusted for both dividends and splits