Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/10/2015 67.46p 69.70p 66.42p 67.96p 55261
22/10/2015 66.96p 69.18p 66.71p 67.46p 47405
21/10/2015 66.96p 68.66p 66.96p 66.96p 12968
20/10/2015 66.96p 68.66p 65.97p 66.96p 20223
19/10/2015 66.96p 68.71p 65.92p 66.96p 20424
16/10/2015 66.96p 68.89p 65.72p 66.96p 37275
15/10/2015 64.22p 68.53p 64.22p 66.96p 83669
14/10/2015 63.73p 65.72p 62.36p 64.22p 68008
13/10/2015 63.23p 64.97p 62.73p 63.73p 46842
12/10/2015 60.49p 64.72p 60.49p 62.98p 87190
09/10/2015 59.25p 60.74p 59.25p 60.49p 116909
08/10/2015 59.25p 59.25p 59.25p 59.25p 0
07/10/2015 59.25p 59.74p 59.25p 59.25p 73
06/10/2015 59.25p 59.25p 59.25p 59.25p 0
05/10/2015 59.25p 59.96p 57.81p 59.25p 5066
02/10/2015 58.75p 59.23p 57.75p 58.75p 4124
01/10/2015 58.75p 59.15p 57.75p 58.75p 1892
30/09/2015 59.25p 59.25p 58.75p 58.75p 232
29/09/2015 59.25p 59.74p 57.75p 59.25p 69166
28/09/2015 59.25p 59.25p 57.75p 59.25p 974
25/09/2015 59.25p 59.25p 57.75p 59.25p 2511
24/09/2015 59.25p 59.25p 59.25p 59.25p 0
23/09/2015 59.25p 61.74p 57.75p 59.25p 28639
22/09/2015 59.25p 59.25p 57.75p 59.25p 2837
21/09/2015 60.24p 60.24p 56.76p 59.25p 20021
18/09/2015 60.24p 60.24p 58.75p 60.24p 4017
17/09/2015 60.24p 60.74p 58.90p 60.24p 30376
16/09/2015 60.24p 60.44p 60.24p 60.24p 7606
15/09/2015 60.24p 60.54p 59.25p 60.24p 4344
14/09/2015 60.24p 60.24p 59.25p 60.24p 418
11/09/2015 60.24p 60.74p 60.24p 60.24p 9950
10/09/2015 60.24p 61.74p 60.24p 60.24p 383541
09/09/2015 61.24p 61.24p 59.54p 60.24p 20963
08/09/2015 59.74p 60.24p 58.75p 60.24p 57240
07/09/2015 60.24p 60.24p 58.75p 59.25p 45876
04/09/2015 60.24p 60.24p 59.74p 60.24p 12690
03/09/2015 60.24p 60.24p 59.74p 60.24p 23698
02/09/2015 60.24p 60.54p 59.74p 60.24p 8654
01/09/2015 57.25p 59.74p 56.81p 59.74p 12778
28/08/2015 57.25p 57.65p 56.86p 57.25p 49414
27/08/2015 56.76p 57.55p 56.66p 57.25p 26279
26/08/2015 56.76p 56.76p 54.76p 56.76p 18661
25/08/2015 56.76p 56.76p 54.76p 56.76p 58813
24/08/2015 57.75p 57.75p 55.76p 56.76p 45717
21/08/2015 57.75p 58.25p 56.76p 57.75p 40321
20/08/2015 58.75p 59.01p 56.76p 57.75p 70331
19/08/2015 57.25p 60.54p 55.76p 58.75p 200432
18/08/2015 60.74p 60.74p 55.76p 57.25p 186433
17/08/2015 62.23p 63.48p 59.74p 60.74p 105284
14/08/2015 68.17p 67.67p 67.67p 68.17p 0
13/08/2015 68.17p 67.67p 67.67p 68.17p 0
12/08/2015 68.17p 67.67p 67.67p 68.17p 0
11/08/2015 68.17p 67.67p 67.67p 68.17p 0
10/08/2015 68.17p 67.67p 67.67p 68.17p 0
07/08/2015 68.17p 67.67p 67.67p 68.17p 0
06/08/2015 68.17p 67.67p 67.67p 68.17p 0
05/08/2015 68.17p 67.67p 67.67p 68.17p 0
04/08/2015 68.17p 67.67p 67.67p 68.17p 0
03/08/2015 68.17p 67.67p 67.67p 68.17p 0
31/07/2015 68.17p 67.67p 67.67p 68.17p 0
30/07/2015 68.17p 67.67p 67.67p 68.17p 0
29/07/2015 68.17p 67.67p 67.67p 68.17p 0
28/07/2015 68.17p 67.67p 67.67p 68.17p 0
27/07/2015 68.17p 67.67p 67.67p 68.17p 0
24/07/2015 68.17p 67.67p 67.67p 68.17p 0
23/07/2015 68.17p 68.17p 67.67p 68.17p 0
22/07/2015 68.17p 68.17p 67.67p 68.17p 0
21/07/2015 68.17p 69.06p 68.17p 68.17p 7102
20/07/2015 63.72p 69.75p 63.72p 68.17p 65927
17/07/2015 63.72p 66.17p 63.72p 63.72p 10122
16/07/2015 63.72p 65.70p 61.96p 63.72p 18553
15/07/2015 63.72p 65.70p 61.94p 63.72p 6044
14/07/2015 63.72p 65.95p 63.72p 63.72p 3600
13/07/2015 61.25p 63.72p 58.29p 63.72p 67868
10/07/2015 65.21p 65.21p 59.28p 61.25p 38026
09/07/2015 65.21p 65.21p 64.22p 65.21p 4263
08/07/2015 66.69p 66.69p 62.85p 65.21p 52202
07/07/2015 66.69p 66.69p 64.46p 66.69p 6073
06/07/2015 67.18p 67.18p 65.70p 66.69p 4345
03/07/2015 67.92p 67.92p 67.18p 67.18p 0
02/07/2015 67.92p 67.92p 67.92p 67.92p 0
01/07/2015 67.92p 68.17p 66.69p 67.92p 7591
30/06/2015 70.64p 70.64p 67.18p 67.92p 25265
29/06/2015 70.64p 70.64p 69.16p 70.64p 8991
26/06/2015 70.64p 71.08p 70.14p 70.64p 14217
25/06/2015 71.63p 71.63p 69.16p 70.64p 17916
24/06/2015 71.63p 72.61p 69.92p 71.63p 4099
23/06/2015 71.63p 73.01p 69.76p 71.63p 4256
22/06/2015 71.63p 71.63p 69.16p 71.63p 34306
19/06/2015 71.63p 71.63p 71.35p 71.63p 2939
18/06/2015 71.63p 73.11p 71.63p 71.63p 6579
17/06/2015 71.63p 73.85p 70.14p 71.63p 45492
16/06/2015 71.63p 73.60p 71.35p 71.63p 16283
15/06/2015 71.13p 73.11p 69.65p 71.13p 11725
12/06/2015 70.14p 72.07p 69.16p 71.13p 47781
11/06/2015 71.63p 71.63p 69.16p 70.14p 48275
10/06/2015 72.12p 74.08p 70.76p 71.63p 34970
09/06/2015 69.16p 73.90p 69.16p 72.12p 79872
08/06/2015 67.18p 71.13p 67.18p 69.16p 99101
05/06/2015 67.18p 67.18p 65.21p 67.18p 911
04/06/2015 67.18p 67.18p 65.46p 67.18p 8098
03/06/2015 67.18p 67.18p 67.18p 67.18p 0
02/06/2015 67.18p 67.87p 65.40p 67.18p 13201
01/06/2015 67.18p 68.07p 65.21p 67.18p 84869
29/05/2015 67.18p 68.68p 65.60p 67.18p 45157
28/05/2015 67.18p 68.12p 67.18p 67.18p 810
27/05/2015 67.18p 68.35p 67.18p 67.18p 5101
26/05/2015 67.18p 68.15p 65.70p 67.18p 19950
22/05/2015 67.18p 68.17p 67.18p 67.18p 2240
21/05/2015 67.18p 68.17p 65.21p 67.18p 25032
20/05/2015 70.64p 70.64p 65.21p 67.18p 32074
19/05/2015 70.64p 70.64p 69.16p 70.64p 1384
18/05/2015 70.64p 70.64p 69.16p 70.64p 4222
15/05/2015 70.64p 70.64p 69.30p 70.64p 2024
14/05/2015 70.64p 70.64p 69.30p 70.64p 388
13/05/2015 70.64p 70.64p 69.16p 70.64p 49420
12/05/2015 70.64p 70.64p 69.31p 70.64p 2024
11/05/2015 70.64p 70.64p 69.31p 70.64p 5061
08/05/2015 70.64p 70.64p 69.35p 70.64p 721
07/05/2015 70.64p 70.64p 69.16p 70.64p 15853
06/05/2015 69.65p 70.64p 69.16p 70.64p 31216
05/05/2015 69.65p 69.65p 68.17p 69.65p 14575
01/05/2015 69.65p 69.65p 68.17p 69.65p 22906
30/04/2015 69.65p 69.65p 68.17p 69.65p 14213
29/04/2015 69.65p 69.74p 69.16p 69.65p 33402
28/04/2015 69.65p 69.74p 68.17p 69.65p 50760
27/04/2015 69.65p 70.00p 68.66p 69.65p 57897
24/04/2015 69.65p 70.01p 69.16p 69.65p 18814
23/04/2015 70.14p 70.14p 68.17p 69.65p 6342
22/04/2015 70.14p 70.64p 68.17p 70.14p 20477
21/04/2015 70.64p 70.64p 69.16p 70.14p 10825
20/04/2015 70.64p 71.13p 69.16p 70.64p 35013
17/04/2015 70.64p 71.17p 70.64p 70.64p 15633
16/04/2015 70.64p 71.53p 69.60p 70.64p 101383
15/04/2015 70.14p 71.63p 70.14p 70.64p 37100
14/04/2015 69.65p 71.82p 68.61p 70.14p 189377
13/04/2015 69.65p 71.13p 68.17p 69.65p 67025
10/04/2015 69.65p 70.64p 69.65p 69.65p 30280
09/04/2015 69.65p 70.14p 68.32p 69.65p 34436
08/04/2015 70.14p 70.14p 68.17p 69.65p 5187
07/04/2015 70.14p 70.14p 69.21p 70.14p 14320
02/04/2015 70.14p 70.14p 69.16p 70.14p 16195
01/04/2015 70.14p 70.14p 70.14p 70.14p 0
31/03/2015 70.14p 71.13p 69.25p 70.14p 62590
30/03/2015 70.14p 71.51p 68.47p 70.14p 29259
27/03/2015 70.14p 71.13p 68.17p 70.14p 14552
26/03/2015 70.14p 71.13p 68.58p 70.14p 5901
25/03/2015 70.14p 70.14p 68.58p 70.14p 5431
24/03/2015 70.14p 70.14p 68.58p 70.14p 8625
23/03/2015 70.14p 70.14p 70.14p 70.14p 0
20/03/2015 70.14p 70.14p 68.56p 70.14p 2101
19/03/2015 70.14p 70.14p 68.56p 70.14p 4578
18/03/2015 70.14p 70.14p 70.14p 70.14p 0
17/03/2015 70.14p 70.14p 68.51p 70.14p 2054
16/03/2015 70.14p 70.14p 70.14p 70.14p 0
13/03/2015 70.14p 71.13p 68.51p 70.14p 22100
12/03/2015 70.14p 70.14p 67.18p 70.14p 30366
11/03/2015 72.12p 72.12p 67.18p 70.64p 69356
10/03/2015 72.12p 72.45p 71.13p 71.63p 42334
09/03/2015 72.61p 72.61p 72.61p 72.61p 0
06/03/2015 72.61p 73.12p 72.61p 72.61p 7497
05/03/2015 72.61p 73.18p 71.63p 72.61p 25593
04/03/2015 72.61p 73.18p 71.63p 72.61p 44309
03/03/2015 72.12p 73.36p 72.12p 72.61p 97807
02/03/2015 71.63p 73.11p 70.52p 72.12p 133877
27/02/2015 71.63p 72.12p 71.63p 71.63p 1049
26/02/2015 71.63p 72.61p 70.59p 71.63p 21581
25/02/2015 71.63p 72.12p 70.64p 71.63p 20100
24/02/2015 71.63p 72.12p 70.64p 71.63p 11553
23/02/2015 71.63p 72.12p 70.64p 71.63p 8517
20/02/2015 71.63p 72.12p 71.45p 71.63p 8978
19/02/2015 71.63p 72.12p 70.64p 71.63p 14377
18/02/2015 71.63p 72.12p 71.63p 71.63p 6883
17/02/2015 71.63p 72.12p 70.64p 71.63p 43743
16/02/2015 71.63p 72.57p 71.13p 71.63p 18270
13/02/2015 71.63p 72.57p 71.45p 71.63p 20405
12/02/2015 72.12p 73.11p 71.13p 71.63p 68471
11/02/2015 72.12p 72.12p 72.12p 72.12p 50610
10/02/2015 72.12p 72.12p 72.07p 72.12p 1518
09/02/2015 72.12p 72.12p 72.07p 72.12p 139
06/02/2015 72.12p 72.12p 71.23p 72.12p 16904
05/02/2015 72.12p 72.12p 72.07p 72.12p 275
04/02/2015 72.12p 72.12p 71.13p 72.12p 141
03/02/2015 72.12p 72.12p 71.13p 72.12p 18154
02/02/2015 73.11p 73.11p 71.13p 72.12p 91359
30/01/2015 72.61p 73.11p 72.12p 73.11p 11499
29/01/2015 72.61p 72.61p 71.58p 72.61p 39046
28/01/2015 72.61p 72.91p 72.61p 72.61p 10274
27/01/2015 72.61p 74.10p 71.63p 72.61p 29065
26/01/2015 70.14p 74.10p 70.14p 72.61p 88449
23/01/2015 70.14p 70.54p 69.26p 70.14p 5245
22/01/2015 70.14p 70.64p 70.14p 70.14p 11572
21/01/2015 70.14p 70.64p 69.16p 70.14p 72068
20/01/2015 70.64p 72.12p 69.18p 70.14p 133021
19/01/2015 72.61p 72.61p 69.16p 70.64p 187393
16/01/2015 72.61p 72.61p 70.24p 72.61p 32896
15/01/2015 73.60p 73.85p 71.13p 72.61p 26856
14/01/2015 74.10p 74.10p 71.13p 73.60p 49428
13/01/2015 74.10p 75.20p 72.12p 74.10p 104738
12/01/2015 71.13p 77.06p 71.13p 74.10p 281770

*Close Price adjusted for both dividends and splits