Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Safestay (SSTY) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 21.00p | 21.00p | 20.53p | 21.00p | 0 |
| 11/03/2025 | 21.00p | 21.00p | 20.53p | 21.00p | 0 |
| 10/03/2025 | 21.00p | 21.00p | 20.53p | 21.00p | 0 |
| 07/03/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 1500 |
| 06/03/2025 | 21.00p | 21.86p | 21.00p | 21.00p | 26 |
| 05/03/2025 | 21.00p | 21.00p | 20.53p | 21.00p | 0 |
| 04/03/2025 | 20.50p | 22.00p | 20.50p | 21.00p | 3900 |
| 03/03/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 2367 |
| 28/02/2025 | 20.50p | 20.50p | 20.26p | 20.50p | 0 |
| 27/02/2025 | 20.50p | 20.50p | 20.38p | 20.50p | 2550 |
| 26/02/2025 | 20.50p | 20.93p | 20.50p | 20.50p | 3 |
| 25/02/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 104273 |
| 24/02/2025 | 22.50p | 23.00p | 19.60p | 19.60p | 54471 |
| 21/02/2025 | 23.00p | 23.00p | 22.00p | 22.50p | 26311 |
| 20/02/2025 | 23.00p | 23.79p | 23.00p | 23.00p | 0 |
| 19/02/2025 | 23.00p | 23.00p | 22.14p | 23.00p | 551 |
| 18/02/2025 | 23.00p | 23.00p | 22.00p | 23.00p | 28446 |
| 17/02/2025 | 23.00p | 23.26p | 23.00p | 23.00p | 0 |
| 14/02/2025 | 23.00p | 23.26p | 23.00p | 23.00p | 0 |
| 13/02/2025 | 23.00p | 23.00p | 22.14p | 23.00p | 12006 |
| 12/02/2025 | 23.00p | 23.90p | 22.14p | 23.00p | 16547 |
| 11/02/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 10/02/2025 | 23.00p | 24.00p | 22.10p | 24.00p | 8854 |
| 07/02/2025 | 23.50p | 23.90p | 22.00p | 23.00p | 40676 |
| 06/02/2025 | 23.50p | 23.90p | 23.07p | 23.50p | 77 |
| 05/02/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 9207 |
| 04/02/2025 | 23.50p | 24.00p | 23.18p | 23.50p | 11874 |
| 03/02/2025 | 23.50p | 23.50p | 23.15p | 23.50p | 3000 |
| 31/01/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 0 |
| 30/01/2025 | 23.50p | 24.00p | 23.50p | 24.00p | 25 |
| 29/01/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 0 |
| 28/01/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 1087 |
| 27/01/2025 | 23.50p | 24.00p | 23.34p | 23.50p | 22475 |
| 24/01/2025 | 23.50p | 23.93p | 23.50p | 23.50p | 16 |
| 23/01/2025 | 23.50p | 23.50p | 23.12p | 23.50p | 0 |
| 22/01/2025 | 23.50p | 23.93p | 23.30p | 23.50p | 5011 |
| 21/01/2025 | 23.50p | 23.50p | 23.12p | 23.50p | 0 |
| 20/01/2025 | 23.50p | 23.68p | 23.50p | 23.50p | 27088 |
| 17/01/2025 | 23.50p | 24.00p | 23.15p | 23.50p | 67362 |
| 16/01/2025 | 23.50p | 23.50p | 23.41p | 23.50p | 0 |
| 15/01/2025 | 23.50p | 24.00p | 23.50p | 23.50p | 16 |
| 14/01/2025 | 23.50p | 23.50p | 23.15p | 23.50p | 40 |
| 13/01/2025 | 23.50p | 23.50p | 23.20p | 23.50p | 30 |
| 10/01/2025 | 23.50p | 24.00p | 23.10p | 23.50p | 10054 |
| 09/01/2025 | 23.50p | 23.50p | 23.10p | 23.50p | 1133 |
| 08/01/2025 | 24.50p | 24.50p | 22.50p | 23.50p | 28278 |
| 07/01/2025 | 24.50p | 24.50p | 24.10p | 24.50p | 1234 |
| 06/01/2025 | 25.00p | 26.00p | 23.10p | 24.50p | 41003 |
| 03/01/2025 | 25.00p | 25.18p | 25.00p | 25.00p | 0 |
| 02/01/2025 | 25.00p | 25.00p | 24.10p | 25.00p | 14700 |
| 31/12/2024 | 25.00p | 25.18p | 25.00p | 25.00p | 0 |
| 30/12/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 2003 |
| 27/12/2024 | 25.00p | 25.70p | 24.00p | 25.00p | 31451 |
| 24/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2 |
| 23/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 58923 |
| 20/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2434 |
| 19/12/2024 | 25.00p | 25.18p | 25.00p | 25.00p | 0 |
| 18/12/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 48 |
| 17/12/2024 | 25.00p | 25.58p | 25.00p | 25.00p | 26264 |
| 16/12/2024 | 26.50p | 26.50p | 25.00p | 25.00p | 30004 |
| 13/12/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 12/12/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 11/12/2024 | 26.50p | 26.55p | 26.00p | 26.50p | 10074 |
| 10/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 5 |
| 09/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 5037 |
| 06/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 15316 |
| 05/12/2024 | 26.50p | 26.79p | 26.00p | 26.50p | 10737 |
| 04/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 10001 |
| 03/12/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 02/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 4 |
| 29/11/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 28/11/2024 | 26.50p | 26.50p | 26.40p | 26.50p | 150 |
| 27/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 2 |
| 26/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 9215 |
| 25/11/2024 | 26.50p | 26.79p | 26.50p | 26.50p | 10000 |
| 22/11/2024 | 26.50p | 26.98p | 26.00p | 26.50p | 8374 |
| 21/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 961 |
| 20/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 6 |
| 19/11/2024 | 26.50p | 26.50p | 26.37p | 26.50p | 5197 |
| 18/11/2024 | 26.50p | 26.52p | 26.50p | 26.50p | 2000 |
| 15/11/2024 | 26.50p | 26.66p | 26.50p | 26.50p | 5000 |
| 14/11/2024 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 13/11/2024 | 26.50p | 26.66p | 26.50p | 26.50p | 4233 |
| 12/11/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 30000 |
| 11/11/2024 | 26.50p | 26.70p | 26.50p | 26.50p | 65 |
| 08/11/2024 | 26.50p | 26.70p | 26.50p | 26.50p | 10946 |
| 07/11/2024 | 26.50p | 26.90p | 26.50p | 26.50p | 10000 |
| 06/11/2024 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 05/11/2024 | 26.50p | 26.50p | 26.28p | 26.50p | 23000 |
| 04/11/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 37000 |
| 01/11/2024 | 26.50p | 26.50p | 26.25p | 26.50p | 3000 |
| 31/10/2024 | 26.50p | 26.75p | 26.50p | 26.50p | 3000 |
| 30/10/2024 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 29/10/2024 | 26.50p | 26.75p | 26.25p | 26.50p | 12370 |
| 28/10/2024 | 26.50p | 27.00p | 25.40p | 26.50p | 106922 |
| 25/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/10/2024 | 26.50p | 27.00p | 26.30p | 26.50p | 21408 |
| 23/10/2024 | 26.50p | 27.00p | 26.30p | 26.50p | 20380 |
| 22/10/2024 | 26.50p | 26.90p | 26.50p | 26.50p | 36 |
| 21/10/2024 | 26.50p | 26.50p | 26.30p | 26.50p | 2651 |
| 18/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/10/2024 | 26.50p | 26.98p | 26.50p | 26.50p | 10185 |
| 16/10/2024 | 26.50p | 27.00p | 26.25p | 26.50p | 13077 |
| 15/10/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 18776 |
| 14/10/2024 | 26.50p | 27.00p | 25.80p | 26.50p | 2686 |
| 11/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 10000 |
| 10/10/2024 | 26.50p | 26.98p | 26.46p | 26.50p | 24155 |
| 09/10/2024 | 26.50p | 26.98p | 26.20p | 26.50p | 7034 |
| 08/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/10/2024 | 26.50p | 26.98p | 26.20p | 26.50p | 2187 |
| 04/10/2024 | 26.50p | 26.55p | 26.00p | 26.50p | 6361 |
| 03/10/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 5 |
| 02/10/2024 | 26.50p | 26.98p | 26.50p | 26.50p | 293 |
| 01/10/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 52 |
| 30/09/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/09/2024 | 26.50p | 26.98p | 26.50p | 26.50p | 1182 |
| 26/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 5231 |
| 25/09/2024 | 26.50p | 26.86p | 26.50p | 26.50p | 0 |
| 24/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 2730 |
| 23/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 11454 |
| 20/09/2024 | 26.50p | 27.00p | 26.40p | 26.50p | 13871 |
| 19/09/2024 | 26.50p | 26.97p | 26.50p | 26.50p | 4074 |
| 18/09/2024 | 26.50p | 27.00p | 26.50p | 27.00p | 905 |
| 17/09/2024 | 26.50p | 26.50p | 26.22p | 26.50p | 0 |
| 16/09/2024 | 26.50p | 27.00p | 26.37p | 26.50p | 24589 |
| 13/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 2196 |
| 12/09/2024 | 26.00p | 27.95p | 26.00p | 26.50p | 25903 |
| 11/09/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 3845 |
| 10/09/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 10611 |
| 09/09/2024 | 26.00p | 27.00p | 25.80p | 27.00p | 18803 |
| 06/09/2024 | 26.00p | 26.00p | 25.20p | 26.00p | 2008 |
| 05/09/2024 | 24.00p | 26.98p | 23.80p | 26.00p | 72259 |
| 04/09/2024 | 21.00p | 23.94p | 20.00p | 23.00p | 53137 |
| 03/09/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 20 |
| 02/09/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 25559 |
| 30/08/2024 | 21.00p | 21.00p | 20.19p | 21.00p | 0 |
| 29/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 3250 |
| 28/08/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 5 |
| 27/08/2024 | 21.00p | 21.00p | 20.19p | 21.00p | 0 |
| 23/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 91 |
| 22/08/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 24819 |
| 21/08/2024 | 21.00p | 21.88p | 21.00p | 21.00p | 4998 |
| 20/08/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 114576 |
| 19/08/2024 | 21.00p | 21.31p | 20.86p | 21.00p | 10599 |
| 16/08/2024 | 21.00p | 21.21p | 21.00p | 21.00p | 6100 |
| 15/08/2024 | 21.00p | 21.00p | 20.86p | 21.00p | 0 |
| 14/08/2024 | 21.00p | 21.10p | 20.80p | 21.00p | 31266 |
| 13/08/2024 | 21.00p | 21.75p | 20.20p | 21.00p | 25865 |
| 12/08/2024 | 20.50p | 22.00p | 20.00p | 20.60p | 41974 |
| 09/08/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 0 |
| 08/08/2024 | 20.50p | 21.75p | 19.75p | 20.50p | 15855 |
| 07/08/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 0 |
| 06/08/2024 | 20.50p | 22.00p | 20.00p | 20.50p | 29 |
| 05/08/2024 | 20.50p | 20.50p | 19.65p | 20.50p | 100 |
| 02/08/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 0 |
| 01/08/2024 | 20.50p | 21.75p | 19.60p | 20.50p | 14392 |
| 31/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 30/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 29/07/2024 | 20.00p | 20.60p | 20.00p | 20.00p | 10000 |
| 26/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 25/07/2024 | 20.00p | 20.00p | 19.41p | 20.00p | 1860 |
| 24/07/2024 | 20.00p | 20.00p | 19.41p | 20.00p | 2262 |
| 23/07/2024 | 20.00p | 20.11p | 20.00p | 20.00p | 10 |
| 22/07/2024 | 20.00p | 20.18p | 19.41p | 20.00p | 31191 |
| 19/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 18/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 17/07/2024 | 20.00p | 21.00p | 19.41p | 20.00p | 10365 |
| 16/07/2024 | 20.00p | 20.00p | 19.20p | 20.00p | 25000 |
| 15/07/2024 | 20.00p | 20.00p | 19.20p | 20.00p | 17191 |
| 12/07/2024 | 20.00p | 20.45p | 19.20p | 20.00p | 50064 |
| 11/07/2024 | 20.00p | 20.00p | 19.55p | 20.00p | 16000 |
| 10/07/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 3089 |
| 09/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 08/07/2024 | 20.00p | 20.45p | 19.20p | 20.00p | 51733 |
| 05/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 04/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 03/07/2024 | 20.00p | 21.00p | 19.72p | 20.00p | 34226 |
| 02/07/2024 | 20.00p | 21.00p | 20.00p | 21.00p | 2076 |
| 01/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 28/06/2024 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 27/06/2024 | 20.00p | 20.00p | 19.80p | 20.00p | 0 |
| 26/06/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 2500 |
| 25/06/2024 | 20.00p | 20.00p | 19.80p | 20.00p | 0 |
| 24/06/2024 | 20.00p | 20.98p | 20.00p | 20.00p | 5028 |
| 21/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 1015 |
| 20/06/2024 | 20.00p | 20.00p | 19.20p | 20.00p | 580 |
| 19/06/2024 | 20.50p | 20.89p | 20.00p | 20.00p | 40000 |
| 18/06/2024 | 21.00p | 21.20p | 20.00p | 21.00p | 60932 |
| 17/06/2024 | 21.00p | 21.96p | 20.55p | 21.00p | 40229 |
| 14/06/2024 | 21.00p | 22.00p | 20.55p | 21.00p | 30568 |
| 13/06/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 2286 |
| 12/06/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 2910 |
| 11/06/2024 | 20.50p | 21.70p | 20.20p | 21.00p | 34902 |
| 10/06/2024 | 20.50p | 21.00p | 20.36p | 20.50p | 35929 |
| 07/06/2024 | 20.50p | 23.00p | 19.77p | 20.50p | 194790 |
| 06/06/2024 | 20.00p | 20.98p | 20.00p | 20.00p | 18949 |
| 05/06/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 18338 |
| 04/06/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 0 |
| 03/06/2024 | 20.00p | 20.00p | 19.69p | 20.00p | 4187 |
| 31/05/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits