Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/12/2014 63.23p 64.54p 62.74p 62.98p 19517
11/12/2014 63.48p 65.21p 62.24p 63.23p 72807
10/12/2014 58.29p 65.21p 52.98p 63.23p 76182
09/12/2014 58.78p 59.77p 57.94p 58.29p 21043
08/12/2014 53.84p 60.27p 53.84p 59.28p 82318
05/12/2014 53.84p 54.70p 53.35p 53.84p 10212
04/12/2014 53.35p 55.33p 53.35p 53.84p 17471
03/12/2014 53.35p 53.35p 52.71p 53.35p 27329
02/12/2014 53.84p 55.03p 51.87p 53.35p 11134
01/12/2014 52.86p 55.03p 52.11p 53.84p 92693
28/11/2014 51.37p 51.87p 51.37p 51.87p 0
27/11/2014 52.86p 53.35p 50.63p 51.37p 20278
26/11/2014 50.88p 54.34p 50.88p 52.86p 87739
25/11/2014 50.88p 52.36p 49.40p 50.88p 32106
24/11/2014 50.88p 52.33p 49.40p 50.88p 6507
21/11/2014 50.39p 51.37p 49.40p 50.88p 81238
20/11/2014 50.39p 51.37p 50.39p 50.39p 1926
19/11/2014 50.39p 50.39p 50.39p 50.39p 0
18/11/2014 50.39p 50.39p 50.39p 50.39p 0
17/11/2014 50.39p 50.39p 48.47p 50.39p 836
14/11/2014 48.61p 50.39p 48.61p 50.39p 3538
13/11/2014 50.39p 50.39p 50.39p 50.39p 0
12/11/2014 50.39p 50.39p 50.39p 50.39p 0
11/11/2014 50.39p 51.37p 48.41p 50.39p 30366
10/11/2014 50.39p 51.93p 50.39p 50.39p 2580
07/11/2014 50.88p 52.32p 49.40p 50.39p 9838
06/11/2014 50.39p 51.37p 50.39p 50.88p 32192
05/11/2014 50.39p 50.39p 50.39p 50.39p 2024
04/11/2014 50.39p 50.39p 48.41p 50.39p 1961
03/11/2014 50.88p 50.88p 48.41p 50.39p 7370
31/10/2014 50.88p 50.88p 50.88p 50.88p 0
30/10/2014 50.88p 51.37p 50.88p 50.88p 0
29/10/2014 50.39p 51.68p 50.39p 51.37p 75964
28/10/2014 50.39p 50.39p 50.39p 50.39p 0
27/10/2014 50.39p 50.39p 50.39p 50.39p 0
24/10/2014 50.39p 51.37p 50.39p 50.39p 103
23/10/2014 48.90p 50.39p 48.90p 50.39p 12065
22/10/2014 45.69p 49.40p 45.69p 48.90p 31906
21/10/2014 45.69p 45.69p 44.95p 45.69p 6903
20/10/2014 44.21p 45.91p 44.21p 45.69p 34828
17/10/2014 47.05p 47.05p 42.48p 44.21p 91595
16/10/2014 51.87p 51.87p 47.42p 47.42p 29657
15/10/2014 52.86p 52.86p 51.37p 51.87p 1671
14/10/2014 52.86p 52.86p 51.37p 52.86p 26
13/10/2014 52.86p 52.86p 51.37p 52.86p 4049
10/10/2014 52.86p 52.86p 52.86p 52.86p 0
09/10/2014 52.86p 52.86p 52.86p 52.86p 0
08/10/2014 52.86p 52.86p 52.86p 52.86p 0
07/10/2014 52.86p 53.35p 52.36p 52.86p 11544
06/10/2014 54.83p 54.83p 53.84p 53.84p 20750
03/10/2014 54.83p 54.83p 54.34p 54.83p 3777
02/10/2014 54.83p 54.83p 54.83p 54.83p 0
01/10/2014 54.83p 54.83p 54.83p 54.83p 0
30/09/2014 54.83p 54.83p 54.83p 54.83p 0
29/09/2014 54.83p 54.83p 54.83p 54.83p 0
26/09/2014 54.83p 54.83p 54.83p 54.83p 0
25/09/2014 54.83p 54.83p 54.83p 54.83p 1802
24/09/2014 54.83p 54.83p 54.83p 54.83p 0
23/09/2014 54.83p 54.83p 54.83p 54.83p 0
22/09/2014 55.33p 55.33p 54.34p 54.83p 21256
19/09/2014 54.83p 55.33p 54.34p 55.33p 41054
18/09/2014 54.83p 54.83p 54.83p 54.83p 0
17/09/2014 54.83p 54.83p 54.83p 54.83p 0
16/09/2014 54.83p 54.83p 53.35p 54.83p 2024
15/09/2014 54.83p 55.33p 54.83p 54.83p 87
12/09/2014 54.83p 54.83p 54.83p 54.83p 0
11/09/2014 54.83p 54.83p 53.35p 54.83p 9419
10/09/2014 55.82p 56.31p 53.35p 54.83p 87782
09/09/2014 55.33p 55.88p 55.33p 55.82p 3038
08/09/2014 55.33p 55.33p 55.33p 55.33p 0
05/09/2014 55.33p 55.33p 55.33p 55.33p 0
04/09/2014 55.33p 55.33p 55.33p 55.33p 0
03/09/2014 55.33p 55.82p 55.33p 55.33p 0
02/09/2014 56.31p 59.28p 55.33p 55.82p 44927
01/09/2014 56.31p 56.56p 55.33p 56.31p 28194
29/08/2014 56.31p 56.81p 56.31p 56.31p 590
28/08/2014 56.31p 56.31p 56.31p 56.31p 0
27/08/2014 56.31p 56.31p 56.31p 56.31p 0
26/08/2014 56.31p 56.31p 56.31p 56.31p 7085
22/08/2014 56.31p 56.31p 56.31p 56.31p 0
21/08/2014 56.31p 56.31p 56.31p 56.31p 0
20/08/2014 56.31p 56.31p 56.31p 56.31p 0
19/08/2014 55.82p 56.31p 55.82p 56.31p 3340
18/08/2014 55.82p 55.82p 55.82p 55.82p 0
15/08/2014 55.82p 55.82p 55.82p 55.82p 0
14/08/2014 55.82p 55.82p 55.82p 55.82p 0
13/08/2014 55.82p 55.82p 55.82p 55.82p 0
12/08/2014 55.82p 56.26p 55.82p 55.82p 51
11/08/2014 55.82p 56.26p 55.82p 55.82p 911
08/08/2014 55.82p 55.82p 55.33p 55.82p 1
07/08/2014 58.29p 58.29p 55.33p 55.82p 15840
06/08/2014 58.29p 58.78p 58.29p 58.29p 421
05/08/2014 58.29p 59.77p 58.29p 58.29p 0
04/08/2014 59.77p 59.77p 58.29p 58.29p 5433
01/08/2014 59.77p 60.27p 59.77p 59.77p 0
31/07/2014 59.77p 60.27p 59.77p 59.77p 0
30/07/2014 59.77p 60.27p 59.77p 59.77p 2024
29/07/2014 59.77p 60.27p 58.29p 59.77p 0
28/07/2014 59.77p 60.27p 58.29p 59.77p 0
25/07/2014 60.27p 60.27p 58.29p 59.28p 1460812
24/07/2014 57.80p 60.27p 57.80p 60.27p 164481
23/07/2014 57.80p 58.29p 57.80p 57.80p 684
22/07/2014 57.80p 57.80p 56.81p 57.80p 2715
21/07/2014 58.54p 59.77p 55.33p 57.80p 35656
18/07/2014 58.54p 58.54p 57.30p 58.54p 0
17/07/2014 58.54p 58.54p 57.30p 58.54p 27142
16/07/2014 58.78p 58.98p 57.80p 58.54p 76388
15/07/2014 59.28p 59.28p 58.04p 58.78p 104204
14/07/2014 59.28p 59.28p 58.78p 59.28p 10122
11/07/2014 59.28p 59.75p 58.78p 59.28p 70216
10/07/2014 59.03p 59.28p 59.03p 59.28p 19232
09/07/2014 58.78p 59.55p 58.78p 59.03p 10122
08/07/2014 58.54p 59.26p 58.29p 58.78p 6578
07/07/2014 58.29p 62.24p 57.30p 58.29p 64399
04/07/2014 58.29p 58.29p 57.69p 58.29p 0
03/07/2014 58.29p 58.29p 57.69p 58.29p 5
02/07/2014 58.78p 58.78p 57.30p 57.30p 65610
01/07/2014 58.78p 60.27p 58.78p 58.78p 0
30/06/2014 58.78p 60.27p 58.78p 58.78p 809
27/06/2014 58.78p 60.26p 58.78p 58.78p 0
26/06/2014 58.78p 60.26p 58.78p 58.78p 1779
25/06/2014 58.29p 59.28p 57.69p 58.78p 11360
24/06/2014 58.29p 58.29p 57.46p 58.29p 0
23/06/2014 58.29p 58.29p 57.46p 58.29p 0
20/06/2014 58.29p 58.29p 57.46p 58.29p 0
19/06/2014 58.29p 58.29p 57.46p 58.29p 514
18/06/2014 59.03p 59.03p 57.46p 58.29p 5066
17/06/2014 59.03p 59.25p 59.03p 59.03p 3037
16/06/2014 59.03p 59.03p 59.03p 59.03p 67817
13/06/2014 59.03p 59.28p 57.80p 59.03p 0
12/06/2014 59.03p 59.28p 57.80p 59.03p 0
11/06/2014 59.28p 59.28p 57.80p 59.03p 20750
10/06/2014 59.77p 59.77p 59.28p 59.28p 11464
09/06/2014 59.77p 60.30p 59.33p 59.77p 0
06/06/2014 59.52p 60.30p 59.33p 59.77p 249186
05/06/2014 59.52p 59.52p 59.43p 59.52p 2863
04/06/2014 59.52p 59.52p 59.30p 59.52p 3442
03/06/2014 59.52p 59.52p 59.28p 59.52p 0
02/06/2014 59.52p 59.52p 59.28p 59.52p 750
30/05/2014 59.52p 59.52p 59.43p 59.52p 3400
29/05/2014 59.03p 59.52p 59.03p 59.52p 21110
28/05/2014 58.29p 59.03p 57.30p 59.03p 33904
27/05/2014 59.03p 59.03p 56.81p 58.29p 17419
23/05/2014 58.78p 59.77p 58.39p 59.03p 13665
22/05/2014 58.29p 59.28p 57.30p 58.78p 4679
21/05/2014 58.29p 58.29p 57.36p 58.29p 0
20/05/2014 58.29p 58.29p 57.36p 58.29p 1477
19/05/2014 58.29p 58.88p 57.36p 58.29p 5749
16/05/2014 58.54p 58.54p 57.80p 58.29p 10122
15/05/2014 58.54p 58.88p 58.54p 58.54p 3583
14/05/2014 58.29p 58.76p 57.80p 58.54p 11786
13/05/2014 58.29p 58.97p 56.31p 58.29p 20958
12/05/2014 59.77p 59.77p 57.80p 58.29p 46022
09/05/2014 59.77p 59.77p 59.46p 59.77p 7
08/05/2014 59.77p 60.16p 59.28p 59.77p 14646
07/05/2014 60.27p 60.58p 59.38p 59.77p 36724
06/05/2014 58.29p 61.25p 56.81p 60.27p 113424
02/05/2014 50.88p 59.28p 49.40p 56.81p 194694

*Close Price adjusted for both dividends and splits