Safestay (SSTY) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestay

Date Open High Low Close* Volume
26/10/2017 51.03p 51.28p 50.53p 51.28p 10394
25/10/2017 51.03p 51.03p 51.03p 51.03p 20457
24/10/2017 51.03p 51.73p 51.03p 51.03p 2295
23/10/2017 51.03p 51.76p 51.03p 51.03p 954
20/10/2017 51.03p 51.76p 50.18p 51.03p 2890
19/10/2017 51.03p 51.89p 50.16p 51.03p 136406
18/10/2017 51.03p 51.78p 51.03p 51.03p 2101
17/10/2017 50.78p 50.78p 50.78p 50.78p 0
16/10/2017 50.78p 51.78p 49.94p 50.78p 95310
13/10/2017 51.03p 51.03p 50.78p 50.78p 24865
12/10/2017 51.03p 51.03p 51.03p 51.03p 10988
11/10/2017 51.03p 51.03p 51.03p 51.03p 0
10/10/2017 51.03p 51.03p 51.03p 51.03p 48508
09/10/2017 51.03p 51.03p 51.03p 51.03p 15784
06/10/2017 51.03p 51.03p 51.03p 51.03p 5474
05/10/2017 51.28p 51.28p 51.03p 51.03p 24975
04/10/2017 50.78p 51.28p 50.78p 51.28p 3201
03/10/2017 50.78p 50.78p 50.78p 50.78p 15717
02/10/2017 49.29p 50.78p 49.29p 50.78p 44993
29/09/2017 48.79p 49.29p 48.79p 49.29p 76251
28/09/2017 48.79p 48.79p 48.79p 48.79p 6408
27/09/2017 48.79p 48.79p 48.79p 48.79p 1700
26/09/2017 48.79p 48.79p 48.79p 48.79p 30399
25/09/2017 47.30p 48.79p 46.80p 48.79p 116944
22/09/2017 46.80p 46.80p 46.80p 46.80p 77750
21/09/2017 46.80p 46.80p 46.80p 46.80p 6299
20/09/2017 46.30p 47.30p 46.30p 46.80p 124484
19/09/2017 46.30p 46.80p 46.30p 46.30p 10043
18/09/2017 47.30p 47.30p 46.30p 46.30p 13594
15/09/2017 47.30p 47.30p 47.30p 47.30p 13156
14/09/2017 47.30p 47.30p 47.30p 47.30p 2009
13/09/2017 47.30p 47.30p 47.30p 47.30p 25434
12/09/2017 47.30p 47.30p 47.30p 47.30p 32560
11/09/2017 48.29p 48.29p 46.30p 47.30p 76920
08/09/2017 49.29p 49.29p 48.29p 48.29p 39944
07/09/2017 51.28p 51.28p 49.29p 49.29p 30682
06/09/2017 51.28p 51.78p 51.28p 51.28p 6026
05/09/2017 51.78p 51.78p 51.78p 51.78p 6921
04/09/2017 51.78p 51.78p 51.78p 51.78p 1481
01/09/2017 51.28p 51.78p 51.28p 51.78p 6401
31/08/2017 51.28p 51.28p 51.28p 51.28p 2723
30/08/2017 51.28p 51.28p 51.28p 51.28p 0
29/08/2017 52.28p 52.28p 51.28p 51.28p 33282
25/08/2017 52.28p 52.28p 52.28p 52.28p 0
24/08/2017 52.28p 52.28p 52.28p 52.28p 20086
23/08/2017 52.28p 52.28p 52.28p 52.28p 0
22/08/2017 54.27p 54.27p 52.28p 52.28p 33578
21/08/2017 54.27p 54.27p 54.27p 54.27p 5052
18/08/2017 54.76p 54.76p 54.27p 54.27p 40997
17/08/2017 54.76p 54.76p 54.76p 54.76p 1506
16/08/2017 53.77p 55.26p 53.77p 54.76p 109193
15/08/2017 52.77p 53.77p 52.77p 53.77p 10269
14/08/2017 52.77p 52.77p 52.77p 52.77p 43035
11/08/2017 52.28p 52.77p 52.28p 52.77p 14663
10/08/2017 52.28p 52.28p 51.78p 52.28p 3013
09/08/2017 52.28p 52.28p 52.28p 52.28p 2511
08/08/2017 52.28p 52.28p 52.28p 52.28p 3389
07/08/2017 52.28p 52.28p 52.28p 52.28p 91
04/08/2017 52.28p 52.28p 52.28p 52.28p 6026
03/08/2017 52.28p 52.28p 52.28p 52.28p 0
02/08/2017 52.28p 52.28p 52.28p 52.28p 13558
01/08/2017 52.77p 52.77p 52.28p 52.28p 1932
31/07/2017 52.77p 52.77p 52.77p 52.77p 0
28/07/2017 52.28p 52.77p 52.28p 52.77p 13911
27/07/2017 51.78p 52.28p 51.78p 52.28p 15662
26/07/2017 51.78p 51.78p 51.78p 51.78p 8010
25/07/2017 51.78p 51.78p 51.78p 51.78p 7276
24/07/2017 51.03p 51.78p 51.03p 51.78p 16147
21/07/2017 51.03p 51.03p 51.03p 51.03p 2139
20/07/2017 50.53p 51.03p 50.53p 51.03p 26614
19/07/2017 50.53p 50.53p 50.53p 50.53p 4884
18/07/2017 50.53p 50.53p 50.53p 50.53p 19976
17/07/2017 51.78p 51.78p 50.53p 50.53p 36029
14/07/2017 51.78p 51.78p 51.78p 51.78p 13276
13/07/2017 51.78p 51.78p 51.78p 51.78p 1932
12/07/2017 51.78p 51.78p 51.78p 51.78p 0
11/07/2017 51.78p 51.78p 51.78p 51.78p 7532
10/07/2017 51.78p 51.78p 51.78p 51.78p 50215
07/07/2017 51.53p 51.78p 51.78p 51.78p 3766
06/07/2017 51.78p 51.78p 51.78p 51.78p 1004
05/07/2017 51.78p 51.78p 51.78p 51.78p 0
04/07/2017 51.78p 51.78p 51.53p 51.78p 0
03/07/2017 51.53p 51.53p 51.53p 51.53p 0
30/06/2017 51.78p 51.78p 51.53p 51.53p 8040
29/06/2017 51.78p 51.78p 51.78p 51.78p 0
28/06/2017 51.78p 51.78p 51.78p 51.78p 1487
27/06/2017 51.78p 51.78p 51.78p 51.78p 1116
26/06/2017 51.78p 51.78p 51.78p 51.78p 17839
23/06/2017 51.78p 51.78p 51.78p 51.78p 1557
22/06/2017 51.78p 51.78p 51.78p 51.78p 0
21/06/2017 51.78p 51.78p 51.78p 51.78p 0
20/06/2017 51.78p 51.78p 51.53p 51.78p 0
19/06/2017 51.78p 51.78p 51.78p 51.78p 0
16/06/2017 51.78p 51.78p 50.28p 51.78p 2009
15/06/2017 51.78p 51.78p 51.78p 51.78p 0
14/06/2017 51.78p 53.27p 50.28p 51.78p 2367
13/06/2017 51.78p 52.28p 51.78p 51.78p 140
12/06/2017 51.78p 52.15p 51.78p 51.78p 5574
09/06/2017 51.78p 52.18p 51.78p 51.78p 13401
08/06/2017 51.78p 52.23p 49.84p 51.78p 83549
07/06/2017 51.78p 52.27p 51.78p 51.78p 10043
06/06/2017 51.78p 52.27p 50.28p 51.78p 21472
05/06/2017 51.78p 52.67p 51.78p 51.78p 116254
02/06/2017 51.78p 52.38p 50.88p 51.78p 40850
01/06/2017 53.27p 53.52p 50.88p 51.78p 53696
31/05/2017 51.78p 53.77p 51.78p 53.27p 121480
30/05/2017 50.78p 51.53p 50.04p 50.78p 144528
26/05/2017 50.78p 51.78p 50.04p 50.78p 84205
25/05/2017 50.78p 51.68p 49.80p 50.78p 11993
24/05/2017 50.78p 51.53p 50.78p 50.78p 20235
23/05/2017 50.78p 51.48p 50.78p 50.78p 14804
22/05/2017 49.29p 51.43p 49.29p 50.78p 40552
19/05/2017 49.79p 49.79p 48.13p 49.54p 5980
18/05/2017 49.79p 49.79p 49.79p 49.79p 0
17/05/2017 49.79p 49.79p 48.79p 49.79p 3631
16/05/2017 49.79p 49.79p 49.79p 49.79p 0
15/05/2017 50.78p 50.78p 48.79p 49.79p 2511
12/05/2017 50.28p 50.28p 48.79p 50.28p 6307
11/05/2017 50.78p 50.78p 48.79p 50.28p 6214
10/05/2017 50.78p 50.78p 49.79p 50.78p 4735
09/05/2017 50.78p 50.78p 50.78p 50.78p 0
08/05/2017 50.78p 50.78p 49.79p 50.78p 8536
05/05/2017 50.78p 50.78p 50.78p 50.78p 0
04/05/2017 51.78p 51.78p 50.78p 50.78p 25107
03/05/2017 51.78p 51.78p 51.78p 51.78p 0
02/05/2017 51.78p 51.78p 50.78p 51.78p 703
28/04/2017 51.78p 51.78p 50.78p 51.78p 3934
27/04/2017 51.78p 51.78p 51.78p 51.78p 0
26/04/2017 51.78p 51.78p 51.38p 51.78p 9707
25/04/2017 51.78p 51.78p 50.78p 51.78p 21
24/04/2017 51.78p 51.78p 51.28p 51.78p 2803
21/04/2017 52.28p 52.28p 50.78p 51.78p 10477
20/04/2017 52.28p 52.67p 50.78p 52.28p 8034
19/04/2017 52.28p 52.33p 51.38p 52.28p 29174
18/04/2017 52.77p 53.77p 50.78p 52.28p 18967
13/04/2017 52.77p 52.77p 50.79p 52.77p 55
12/04/2017 52.77p 52.77p 52.77p 52.77p 0
11/04/2017 52.77p 52.77p 52.77p 52.77p 0
10/04/2017 52.77p 53.97p 51.03p 52.77p 24903
07/04/2017 52.28p 52.28p 51.28p 52.28p 14551
06/04/2017 52.28p 52.28p 51.63p 52.28p 7030
05/04/2017 52.28p 52.28p 50.78p 52.28p 32061
04/04/2017 52.28p 52.28p 50.88p 52.28p 19373
03/04/2017 53.27p 53.27p 50.88p 52.28p 54622
31/03/2017 48.29p 54.47p 48.29p 52.77p 143254
30/03/2017 48.29p 48.29p 47.89p 48.29p 3138
29/03/2017 48.29p 48.29p 47.84p 48.29p 27001
28/03/2017 48.29p 49.79p 47.80p 48.29p 76828
27/03/2017 47.30p 47.80p 47.30p 47.30p 1707
24/03/2017 47.30p 47.30p 47.30p 47.30p 0
23/03/2017 47.30p 48.29p 47.30p 47.30p 9174
22/03/2017 48.29p 48.29p 47.30p 47.30p 27993
21/03/2017 48.79p 50.78p 48.35p 48.79p 58463
20/03/2017 47.79p 49.79p 47.30p 48.79p 65279
17/03/2017 46.30p 48.79p 46.30p 47.79p 48260
16/03/2017 43.81p 46.80p 43.81p 46.30p 48853
15/03/2017 43.81p 44.81p 43.81p 43.81p 25609
14/03/2017 43.81p 43.94p 43.81p 43.81p 3515
13/03/2017 43.81p 43.94p 43.81p 43.81p 10366
10/03/2017 43.81p 43.94p 43.81p 43.81p 201
09/03/2017 43.81p 43.81p 43.81p 43.81p 0
08/03/2017 43.81p 43.81p 43.81p 43.81p 0
07/03/2017 43.81p 43.94p 43.62p 43.81p 13489
06/03/2017 43.81p 43.81p 43.81p 43.81p 0
03/03/2017 43.81p 43.81p 43.81p 43.81p 0
02/03/2017 43.81p 43.91p 43.81p 43.81p 10425
01/03/2017 43.81p 44.81p 43.81p 43.81p 50095
28/02/2017 43.81p 43.81p 43.81p 43.81p 0
27/02/2017 43.81p 43.84p 43.81p 43.81p 3013
24/02/2017 43.81p 43.81p 43.81p 43.81p 0
23/02/2017 43.81p 43.84p 43.62p 43.81p 10760
22/02/2017 43.81p 43.81p 43.81p 43.81p 0
21/02/2017 43.81p 43.81p 43.81p 43.81p 0
20/02/2017 43.81p 43.84p 43.81p 43.81p 4218
17/02/2017 43.81p 43.81p 43.81p 43.81p 41678
16/02/2017 43.81p 44.81p 43.32p 43.81p 127089
15/02/2017 43.81p 44.81p 43.32p 43.81p 266640
14/02/2017 43.81p 43.81p 43.32p 43.81p 1694
13/02/2017 43.81p 43.81p 43.32p 43.81p 3806
10/02/2017 43.81p 43.81p 43.32p 43.81p 11047
09/02/2017 43.81p 44.81p 43.81p 43.81p 2201
08/02/2017 43.31p 43.81p 43.31p 43.81p 0
07/02/2017 42.32p 44.81p 41.83p 43.31p 92172
06/02/2017 42.82p 42.82p 41.82p 42.32p 51462
03/02/2017 44.81p 44.81p 44.19p 44.81p 23772
02/02/2017 44.81p 44.81p 44.81p 44.81p 0
01/02/2017 44.81p 45.80p 44.81p 44.81p 4340
31/01/2017 44.81p 44.81p 44.19p 44.81p 15596
30/01/2017 44.81p 44.81p 43.81p 44.81p 20377
27/01/2017 44.81p 44.81p 44.81p 44.81p 0
26/01/2017 44.81p 44.81p 44.19p 44.81p 3208
25/01/2017 44.81p 44.81p 44.19p 44.81p 77661
24/01/2017 44.81p 44.81p 44.19p 44.81p 1105
23/01/2017 44.81p 44.81p 44.19p 44.81p 16626
20/01/2017 44.81p 44.81p 44.19p 44.81p 378
19/01/2017 44.81p 44.81p 44.19p 44.81p 16209
18/01/2017 44.81p 44.81p 44.19p 44.81p 3999
17/01/2017 44.81p 44.81p 44.19p 44.81p 3790
16/01/2017 44.81p 44.81p 44.81p 44.81p 0
13/01/2017 44.81p 45.55p 44.16p 44.81p 4625

*Close Price adjusted for both dividends and splits