Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/01/2017 44.81p 44.81p 43.81p 44.81p 78
11/01/2017 44.81p 45.80p 44.06p 44.81p 29362
10/01/2017 44.81p 45.14p 44.06p 44.81p 17584
09/01/2017 44.81p 44.81p 44.81p 44.81p 0
06/01/2017 44.81p 44.81p 44.06p 44.81p 30959
05/01/2017 44.81p 44.81p 43.81p 44.81p 4261
04/01/2017 45.31p 45.31p 44.06p 44.81p 8481
03/01/2017 45.31p 45.80p 44.06p 45.31p 3726
30/12/2016 46.80p 46.80p 44.81p 45.31p 9782
29/12/2016 45.80p 46.80p 44.81p 46.80p 8087
28/12/2016 45.80p 45.80p 45.80p 45.80p 0
23/12/2016 45.80p 45.80p 44.81p 45.80p 35150
22/12/2016 45.31p 46.80p 45.31p 46.80p 40172
21/12/2016 45.31p 46.30p 44.56p 45.31p 30129
20/12/2016 45.31p 45.31p 44.31p 45.31p 10982
19/12/2016 45.31p 46.30p 44.31p 45.31p 5688
16/12/2016 45.31p 46.80p 44.81p 45.31p 3419150
15/12/2016 44.81p 46.80p 44.36p 45.31p 32137
14/12/2016 44.81p 45.80p 43.81p 43.81p 5912
13/12/2016 44.31p 45.80p 43.81p 44.81p 24729
12/12/2016 43.31p 44.81p 43.04p 44.31p 37291
09/12/2016 42.32p 43.31p 42.32p 43.31p 5021
08/12/2016 41.82p 42.32p 41.82p 42.32p 0
07/12/2016 41.82p 41.82p 41.82p 41.82p 10043
06/12/2016 41.82p 41.82p 40.92p 41.82p 2009
05/12/2016 42.32p 42.32p 39.83p 41.82p 1935268
02/12/2016 42.32p 42.32p 40.82p 42.32p 142784
01/12/2016 42.32p 43.75p 42.32p 42.32p 3825
30/11/2016 41.82p 43.81p 41.82p 42.32p 165086
29/11/2016 39.83p 40.82p 39.34p 40.82p 352667
28/11/2016 39.83p 39.83p 39.34p 39.83p 50659
25/11/2016 39.83p 40.80p 38.83p 39.83p 82007
24/11/2016 39.83p 40.23p 39.83p 39.83p 26219
23/11/2016 39.83p 39.93p 39.83p 39.83p 1756
22/11/2016 39.83p 39.93p 39.34p 39.83p 2304
21/11/2016 39.83p 40.82p 39.34p 39.83p 51846
18/11/2016 39.83p 39.83p 38.83p 39.83p 11439
17/11/2016 39.83p 39.83p 38.83p 39.83p 3262
16/11/2016 39.83p 40.47p 38.83p 39.83p 22028
15/11/2016 41.32p 41.32p 38.94p 39.83p 53300
14/11/2016 40.82p 42.27p 40.82p 41.32p 72629
11/11/2016 40.82p 42.82p 40.45p 40.82p 56193
10/11/2016 37.34p 41.82p 37.34p 40.82p 100289
09/11/2016 35.85p 38.33p 35.85p 37.34p 43919
08/11/2016 40.82p 40.82p 37.39p 38.34p 50091
07/11/2016 41.32p 41.32p 39.83p 40.82p 30916
04/11/2016 42.07p 42.07p 39.83p 41.32p 67654
03/11/2016 42.07p 42.07p 42.07p 42.07p 0
02/11/2016 42.07p 42.07p 39.83p 42.07p 802
01/11/2016 42.07p 42.21p 39.83p 42.07p 11573
31/10/2016 42.07p 42.07p 39.83p 42.07p 1004
28/10/2016 42.07p 42.32p 39.83p 42.07p 2986
27/10/2016 42.07p 42.76p 39.83p 42.07p 10964
26/10/2016 42.07p 42.82p 39.83p 42.07p 7315
25/10/2016 42.32p 42.82p 40.08p 42.07p 4610
24/10/2016 42.32p 42.99p 41.56p 42.32p 2870
21/10/2016 42.32p 42.32p 41.56p 42.32p 16069
20/10/2016 42.32p 43.07p 41.61p 42.32p 23247
19/10/2016 42.32p 42.32p 41.39p 42.32p 12017
18/10/2016 42.32p 43.31p 42.32p 42.32p 5021
17/10/2016 41.82p 43.31p 39.83p 42.32p 63004
14/10/2016 41.82p 42.62p 41.07p 41.82p 7833
13/10/2016 41.82p 42.62p 39.83p 41.82p 10587
12/10/2016 41.82p 42.62p 41.32p 41.82p 7518
11/10/2016 42.07p 42.77p 41.32p 41.82p 2496
10/10/2016 43.31p 43.31p 40.82p 42.07p 84786
07/10/2016 43.31p 43.31p 42.02p 43.31p 22697
06/10/2016 43.31p 43.31p 41.82p 43.31p 16439
05/10/2016 42.32p 42.32p 41.82p 42.32p 128007
04/10/2016 42.32p 42.32p 40.82p 42.32p 30896
03/10/2016 44.81p 44.81p 41.82p 42.32p 71878
30/09/2016 45.80p 45.80p 43.81p 44.81p 5165
29/09/2016 45.80p 45.80p 45.31p 45.80p 3816
28/09/2016 45.80p 45.80p 44.81p 45.80p 10551
27/09/2016 45.80p 45.80p 45.31p 45.80p 2009
26/09/2016 45.80p 45.80p 44.81p 45.80p 2177
23/09/2016 45.80p 45.80p 44.81p 45.80p 3421
22/09/2016 45.80p 45.80p 44.81p 45.80p 6882
21/09/2016 45.80p 45.80p 39.83p 45.80p 3741823
20/09/2016 45.80p 46.05p 44.31p 45.80p 32754
19/09/2016 47.79p 47.79p 44.81p 45.80p 54342
16/09/2016 47.79p 48.64p 45.80p 47.79p 61264
15/09/2016 47.79p 48.79p 47.50p 47.79p 27533
14/09/2016 48.79p 49.79p 45.80p 49.79p 25773
13/09/2016 48.79p 49.59p 47.79p 48.79p 6427
12/09/2016 51.28p 51.28p 47.79p 48.79p 50866
09/09/2016 51.78p 52.77p 49.79p 51.78p 159943
08/09/2016 51.78p 53.77p 51.78p 51.78p 5021
07/09/2016 51.78p 52.77p 51.78p 51.78p 4017
06/09/2016 51.78p 53.77p 51.78p 51.78p 452
05/09/2016 51.28p 51.28p 49.91p 51.28p 2009
02/09/2016 52.77p 52.77p 51.28p 51.28p 33538
01/09/2016 51.78p 53.27p 51.78p 52.77p 35291
31/08/2016 52.77p 52.77p 50.78p 51.78p 20676
30/08/2016 52.28p 52.77p 51.78p 52.77p 21090
26/08/2016 52.28p 52.28p 52.28p 52.28p 0
25/08/2016 52.28p 52.28p 52.28p 52.28p 0
24/08/2016 52.28p 52.52p 51.78p 52.28p 14276
23/08/2016 53.27p 53.47p 52.16p 52.28p 50051
22/08/2016 53.77p 53.77p 51.78p 53.27p 45193
19/08/2016 54.76p 54.76p 53.77p 53.77p 33142
18/08/2016 55.26p 56.21p 53.88p 54.76p 20126
17/08/2016 54.76p 56.76p 53.92p 55.26p 35891
16/08/2016 56.26p 57.75p 53.77p 54.76p 36273
15/08/2016 57.25p 57.50p 56.06p 56.26p 12640
12/08/2016 57.25p 57.25p 56.42p 57.25p 1674
11/08/2016 55.26p 58.75p 55.26p 57.25p 42591
10/08/2016 51.53p 55.26p 51.53p 55.26p 37058
09/08/2016 50.28p 52.08p 50.28p 51.53p 25417
08/08/2016 50.28p 50.28p 48.79p 50.28p 3511
05/08/2016 50.28p 51.48p 50.28p 50.28p 12017
04/08/2016 50.28p 50.28p 50.28p 50.28p 0
03/08/2016 50.28p 51.28p 50.28p 50.28p 3013
02/08/2016 50.28p 51.28p 50.28p 50.28p 1004
01/08/2016 50.28p 51.28p 50.28p 50.28p 10160
29/07/2016 50.28p 51.28p 50.28p 50.28p 1004
28/07/2016 51.28p 51.28p 48.79p 50.28p 11173
27/07/2016 51.28p 52.40p 51.28p 51.28p 22652
26/07/2016 51.28p 52.40p 50.33p 51.28p 25107
25/07/2016 51.28p 53.77p 50.01p 51.28p 44853
22/07/2016 51.28p 52.28p 51.28p 51.28p 4017
21/07/2016 51.28p 52.77p 50.78p 51.28p 32018
20/07/2016 48.79p 52.77p 47.79p 51.28p 35664
19/07/2016 49.79p 49.79p 47.79p 48.79p 13713
18/07/2016 50.53p 50.53p 47.79p 49.79p 18311
15/07/2016 50.78p 52.28p 48.29p 50.53p 38221
14/07/2016 50.78p 50.78p 49.79p 50.78p 4017
13/07/2016 50.78p 52.42p 48.79p 50.78p 11597
12/07/2016 50.78p 50.78p 49.54p 50.78p 20
11/07/2016 50.78p 52.47p 50.78p 50.78p 1205
08/07/2016 51.28p 52.47p 49.79p 50.78p 3364
07/07/2016 51.28p 51.28p 50.78p 51.28p 17808
06/07/2016 51.28p 51.28p 51.28p 51.28p 0
05/07/2016 51.28p 51.28p 51.28p 51.28p 0
04/07/2016 50.78p 52.77p 50.78p 51.28p 16541
01/07/2016 50.28p 52.77p 47.79p 50.78p 30566
30/06/2016 50.78p 50.78p 47.82p 50.28p 3237
29/06/2016 50.78p 51.78p 48.79p 50.78p 13127
28/06/2016 50.78p 50.78p 48.83p 50.78p 11079
27/06/2016 50.28p 52.77p 49.49p 50.78p 13593
24/06/2016 51.78p 51.78p 49.89p 50.28p 14117
23/06/2016 54.02p 54.64p 52.90p 54.02p 11680
22/06/2016 54.76p 54.76p 52.90p 54.02p 25970
21/06/2016 53.77p 54.76p 53.77p 54.76p 21801
20/06/2016 49.79p 53.97p 49.79p 53.77p 24559
17/06/2016 49.79p 50.78p 48.89p 49.79p 40904
16/06/2016 51.28p 51.28p 49.27p 49.79p 75293
15/06/2016 51.28p 51.28p 49.79p 51.28p 92900
14/06/2016 53.77p 53.77p 51.78p 52.28p 85045
13/06/2016 54.76p 54.76p 52.77p 53.77p 1178
10/06/2016 54.76p 55.96p 53.57p 54.76p 23424
09/06/2016 54.76p 54.76p 53.87p 54.76p 20147
08/06/2016 54.76p 56.01p 54.76p 54.76p 15535
07/06/2016 54.76p 56.76p 53.87p 54.76p 5137
06/06/2016 54.76p 55.72p 53.57p 54.76p 4730
03/06/2016 54.76p 56.76p 54.76p 54.76p 3502
02/06/2016 54.27p 55.73p 54.27p 54.27p 103259
01/06/2016 54.27p 54.27p 54.27p 54.27p 0
31/05/2016 54.27p 55.26p 54.27p 54.27p 5431
27/05/2016 54.27p 55.21p 53.32p 54.27p 141794
26/05/2016 54.27p 55.73p 54.27p 54.27p 4519
25/05/2016 54.27p 55.16p 54.27p 54.27p 21432
24/05/2016 54.27p 54.76p 53.32p 54.27p 131822
23/05/2016 54.76p 55.36p 53.32p 54.27p 51346
20/05/2016 54.76p 55.36p 54.35p 54.76p 14894
19/05/2016 54.76p 55.36p 54.27p 54.76p 24729
18/05/2016 55.26p 55.36p 53.77p 54.76p 30568
17/05/2016 56.26p 56.26p 53.77p 55.26p 22935
16/05/2016 58.25p 58.25p 54.76p 56.26p 27168
13/05/2016 58.75p 59.25p 56.76p 58.25p 29560
12/05/2016 58.75p 59.74p 57.75p 58.75p 21889
11/05/2016 60.24p 60.24p 57.75p 58.75p 43620
10/05/2016 60.74p 60.74p 59.74p 60.24p 766
09/05/2016 61.24p 61.24p 59.74p 60.74p 9700
06/05/2016 61.24p 61.24p 60.74p 61.24p 2859
05/05/2016 61.74p 61.74p 59.74p 61.24p 29072
04/05/2016 61.74p 61.74p 59.74p 61.74p 11454
03/05/2016 61.49p 61.74p 59.74p 61.74p 18634
29/04/2016 62.48p 62.48p 59.74p 61.49p 46937
28/04/2016 62.48p 62.88p 60.77p 62.48p 92441
27/04/2016 62.48p 62.90p 62.23p 62.48p 37809
26/04/2016 62.98p 63.73p 61.26p 62.48p 178287
25/04/2016 62.73p 63.53p 62.28p 62.98p 79293
22/04/2016 62.73p 63.73p 62.23p 62.23p 124992
21/04/2016 62.48p 63.23p 61.74p 62.73p 95879
20/04/2016 62.73p 63.13p 61.24p 62.48p 81343
19/04/2016 62.73p 63.73p 61.74p 62.73p 122966
18/04/2016 61.24p 64.72p 59.99p 62.73p 368219
15/04/2016 54.27p 60.72p 54.27p 59.25p 107945
14/04/2016 54.27p 54.75p 54.12p 54.27p 22403
13/04/2016 54.27p 54.42p 53.77p 54.27p 59723
12/04/2016 54.27p 54.47p 53.77p 54.27p 6810
11/04/2016 55.01p 55.01p 53.77p 54.27p 27844
08/04/2016 55.01p 55.01p 55.01p 55.01p 0
07/04/2016 55.01p 55.01p 55.01p 55.01p 0
06/04/2016 55.01p 55.61p 54.28p 55.01p 3133
05/04/2016 55.01p 55.01p 55.01p 55.01p 0
04/04/2016 54.27p 55.76p 54.27p 55.01p 80398
01/04/2016 54.27p 54.27p 54.27p 54.27p 0
31/03/2016 54.27p 54.47p 54.02p 54.27p 4017

*Close Price adjusted for both dividends and splits