Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/03/2018 47.79p 47.79p 47.79p 47.79p 52223
12/03/2018 48.29p 48.64p 47.79p 47.79p 10545
09/03/2018 48.29p 48.69p 46.95p 48.29p 4299
08/03/2018 48.29p 48.29p 46.95p 48.29p 5021
07/03/2018 47.79p 47.79p 47.79p 47.79p 0
06/03/2018 47.79p 47.79p 46.90p 47.79p 1134
05/03/2018 47.79p 47.79p 46.90p 47.79p 10248
02/03/2018 47.79p 47.79p 47.79p 47.79p 0
01/03/2018 47.79p 47.79p 47.70p 47.79p 10043
28/02/2018 47.30p 47.79p 47.30p 47.79p 10043
27/02/2018 47.30p 47.30p 47.30p 47.30p 0
26/02/2018 47.30p 47.30p 47.30p 47.30p 0
23/02/2018 47.30p 47.75p 47.30p 47.30p 8138
22/02/2018 48.29p 48.29p 47.32p 47.79p 7970
21/02/2018 48.29p 48.29p 48.29p 48.29p 0
20/02/2018 48.29p 48.29p 48.29p 48.29p 0
19/02/2018 48.29p 49.29p 48.29p 48.29p 5021
16/02/2018 48.29p 48.29p 47.25p 48.29p 5026
15/02/2018 48.29p 48.29p 48.29p 48.29p 0
14/02/2018 48.29p 48.29p 47.89p 48.29p 153
13/02/2018 48.29p 49.53p 47.89p 48.29p 2592
12/02/2018 48.29p 48.29p 48.29p 48.29p 0
09/02/2018 48.29p 48.29p 48.29p 48.29p 0
08/02/2018 48.29p 49.53p 48.29p 48.29p 16277
07/02/2018 48.29p 49.64p 48.29p 48.29p 10043
06/02/2018 49.79p 49.79p 47.78p 48.29p 21278
05/02/2018 51.28p 51.53p 49.79p 50.78p 9770
02/02/2018 51.28p 52.67p 49.79p 51.28p 20366
01/02/2018 51.28p 52.77p 50.34p 51.28p 45831
31/01/2018 49.79p 52.77p 49.29p 51.28p 52121
30/01/2018 47.79p 51.28p 47.79p 49.79p 39350
29/01/2018 46.80p 46.80p 46.80p 46.80p 0
26/01/2018 46.80p 47.78p 46.80p 46.80p 2009
25/01/2018 46.80p 46.80p 46.80p 46.80p 20086
24/01/2018 46.80p 46.80p 45.80p 46.80p 5970
23/01/2018 46.80p 46.80p 45.80p 46.80p 2517
22/01/2018 46.80p 46.80p 46.80p 46.80p 0
19/01/2018 46.30p 46.80p 44.82p 46.80p 1205
18/01/2018 45.80p 46.56p 45.80p 46.30p 6026
17/01/2018 45.31p 45.80p 44.81p 45.80p 11732
16/01/2018 45.31p 45.70p 44.81p 45.31p 8579
15/01/2018 46.80p 46.80p 45.31p 45.31p 30347
12/01/2018 46.90p 46.90p 45.80p 46.80p 11400
11/01/2018 48.79p 48.79p 46.80p 46.90p 8034
10/01/2018 48.79p 48.79p 47.79p 48.79p 3552
09/01/2018 49.29p 49.29p 47.79p 48.79p 1004
08/01/2018 50.28p 50.28p 47.79p 49.29p 18005
05/01/2018 50.78p 50.78p 49.79p 50.78p 6253
04/01/2018 50.78p 50.78p 50.77p 50.78p 193
03/01/2018 50.28p 50.78p 50.28p 50.78p -15030
02/01/2018 50.28p 50.78p 49.79p 50.78p 854
29/12/2017 51.03p 51.03p 49.79p 50.78p 1901
28/12/2017 51.03p 51.03p 51.03p 51.03p 0
27/12/2017 50.28p 51.03p 49.79p 51.03p 55265
22/12/2017 50.28p 50.28p 49.79p 50.28p 10429
21/12/2017 49.29p 50.72p 49.29p 50.28p 4015
20/12/2017 50.78p 50.78p 49.79p 50.28p 12958
19/12/2017 51.03p 51.03p 49.89p 50.78p 25999
18/12/2017 51.03p 51.73p 51.03p 51.03p 6465
15/12/2017 51.03p 51.03p 51.03p 51.03p 0
14/12/2017 51.03p 51.03p 51.03p 51.03p 0
13/12/2017 51.03p 51.78p 50.29p 51.03p 7532
12/12/2017 51.03p 51.78p 50.29p 51.03p 6786
11/12/2017 51.03p 51.78p 50.29p 51.03p 8034
08/12/2017 51.03p 51.61p 50.78p 51.03p 4821
07/12/2017 51.03p 51.03p 51.03p 51.03p 0
06/12/2017 51.03p 51.03p 50.28p 51.03p 15064
05/12/2017 51.03p 51.03p 50.20p 51.03p 6829
04/12/2017 51.03p 51.61p 50.68p 51.03p 2581
01/12/2017 51.03p 51.61p 51.03p 51.03p 1937
30/11/2017 49.29p 51.78p 49.29p 51.03p 27116
29/11/2017 49.29p 50.68p 49.29p 49.29p 1948
28/11/2017 48.79p 50.68p 48.79p 49.29p 33278
27/11/2017 48.79p 48.79p 47.79p 48.79p 10508
24/11/2017 48.79p 48.79p 47.79p 48.79p 18077
23/11/2017 48.79p 48.79p 47.79p 48.79p 5574
22/11/2017 48.79p 48.79p 47.79p 48.79p 8162
21/11/2017 48.79p 48.79p 47.79p 48.79p 1766
20/11/2017 49.79p 49.79p 48.29p 48.79p 13495
17/11/2017 49.79p 49.79p 49.79p 49.79p 0
16/11/2017 49.79p 49.79p 49.79p 49.79p 0
15/11/2017 49.79p 49.79p 48.79p 49.79p 3013
14/11/2017 50.78p 50.78p 48.79p 49.79p 8476
13/11/2017 50.78p 50.78p 50.78p 50.78p 0
10/11/2017 50.78p 50.93p 49.79p 50.78p 4032
09/11/2017 50.78p 50.78p 50.78p 50.78p 0
08/11/2017 50.78p 50.78p 50.78p 50.78p 0
07/11/2017 50.78p 50.78p 49.79p 50.78p 1004
06/11/2017 50.78p 51.11p 50.78p 50.78p 192
03/11/2017 50.78p 51.23p 49.79p 50.78p 27618
02/11/2017 50.78p 50.78p 50.78p 50.78p 0
01/11/2017 51.03p 51.03p 49.90p 50.78p 3013
31/10/2017 51.03p 51.03p 49.90p 51.03p 2511
30/10/2017 51.03p 51.03p 51.03p 51.03p 0
27/10/2017 51.28p 51.76p 49.90p 51.03p 70801
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

*Close Price adjusted for both dividends and splits