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 |
|---|---|---|---|---|---|
| 30/05/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 0 |
| 29/05/2024 | 20.00p | 20.75p | 20.00p | 20.00p | 6000 |
| 28/05/2024 | 20.00p | 21.00p | 19.69p | 20.00p | 5076 |
| 24/05/2024 | 20.00p | 20.00p | 19.69p | 20.00p | 83 |
| 23/05/2024 | 20.50p | 21.00p | 20.00p | 20.00p | 6400 |
| 22/05/2024 | 20.00p | 20.96p | 19.65p | 20.00p | 12836 |
| 21/05/2024 | 20.00p | 21.00p | 19.55p | 20.00p | 21447 |
| 20/05/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 0 |
| 17/05/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 0 |
| 16/05/2024 | 20.00p | 20.00p | 19.50p | 20.00p | 89 |
| 15/05/2024 | 20.00p | 20.80p | 20.00p | 20.00p | 2401 |
| 14/05/2024 | 20.00p | 20.80p | 20.00p | 20.00p | 465 |
| 13/05/2024 | 19.50p | 20.94p | 19.00p | 20.00p | 5452 |
| 10/05/2024 | 19.00p | 20.00p | 19.00p | 19.50p | 26000 |
| 09/05/2024 | 19.50p | 19.50p | 18.53p | 19.00p | 0 |
| 08/05/2024 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 07/05/2024 | 19.00p | 19.00p | 18.85p | 19.00p | 1000 |
| 03/05/2024 | 19.00p | 19.90p | 19.00p | 19.00p | 5426 |
| 02/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 1201 |
| 01/05/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 5004 |
| 30/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 29/04/2024 | 19.00p | 20.00p | 18.44p | 20.00p | 22020 |
| 26/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 25/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 24/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 23/04/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 21 |
| 22/04/2024 | 19.00p | 19.00p | 18.38p | 19.00p | 20511 |
| 19/04/2024 | 19.00p | 19.00p | 18.85p | 19.00p | 22000 |
| 18/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 62049 |
| 17/04/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 26958 |
| 16/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 15/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 7961 |
| 12/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 12970 |
| 11/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 5000 |
| 10/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 09/04/2024 | 19.00p | 19.00p | 18.98p | 19.00p | 11500 |
| 08/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 05/04/2024 | 19.00p | 19.00p | 18.38p | 19.00p | 49615 |
| 04/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 03/04/2024 | 19.00p | 19.00p | 18.29p | 19.00p | 1783 |
| 02/04/2024 | 19.00p | 19.00p | 18.24p | 19.00p | 1113 |
| 28/03/2024 | 19.00p | 19.00p | 18.19p | 19.00p | 7282 |
| 27/03/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 9383 |
| 26/03/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 20394 |
| 25/03/2024 | 19.00p | 19.00p | 18.80p | 19.00p | 8000 |
| 22/03/2024 | 19.00p | 20.00p | 18.10p | 19.00p | 11326 |
| 21/03/2024 | 19.00p | 19.00p | 18.04p | 19.00p | 54725 |
| 20/03/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 136 |
| 19/03/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 18/03/2024 | 19.00p | 19.00p | 18.04p | 19.00p | 38160 |
| 15/03/2024 | 19.00p | 19.00p | 18.90p | 19.00p | 100000 |
| 14/03/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 36525 |
| 13/03/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 1030 |
| 12/03/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 539 |
| 11/03/2024 | 19.50p | 20.00p | 18.60p | 19.00p | 10258 |
| 08/03/2024 | 19.50p | 19.50p | 19.02p | 19.50p | 3152 |
| 07/03/2024 | 19.50p | 19.50p | 19.02p | 19.50p | 7115 |
| 06/03/2024 | 19.50p | 19.50p | 18.60p | 19.50p | 5244 |
| 05/03/2024 | 19.50p | 19.50p | 19.20p | 19.50p | 6166 |
| 04/03/2024 | 21.50p | 21.50p | 18.50p | 19.50p | 141205 |
| 01/03/2024 | 22.00p | 22.00p | 21.00p | 21.50p | 17473 |
| 29/02/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 745 |
| 28/02/2024 | 22.00p | 22.41p | 22.00p | 22.00p | 0 |
| 27/02/2024 | 22.50p | 23.00p | 22.00p | 22.00p | 7720 |
| 26/02/2024 | 22.50p | 24.00p | 22.00p | 22.50p | 4516 |
| 23/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 3716 |
| 22/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 22727 |
| 21/02/2024 | 22.50p | 22.50p | 20.50p | 22.50p | 50000 |
| 20/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 25000 |
| 19/02/2024 | 22.50p | 22.50p | 21.25p | 22.50p | 35349 |
| 16/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 582 |
| 15/02/2024 | 23.50p | 23.50p | 22.50p | 22.50p | 4 |
| 14/02/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 20000 |
| 13/02/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 4222 |
| 12/02/2024 | 23.50p | 23.50p | 22.03p | 23.50p | 482 |
| 09/02/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 24594 |
| 08/02/2024 | 23.50p | 23.70p | 22.00p | 23.50p | 11112 |
| 07/02/2024 | 24.00p | 24.00p | 22.00p | 23.50p | 42000 |
| 06/02/2024 | 24.00p | 24.00p | 23.67p | 24.00p | 0 |
| 05/02/2024 | 24.00p | 24.40p | 22.30p | 24.00p | 13005 |
| 02/02/2024 | 24.00p | 24.00p | 23.02p | 24.00p | 1938 |
| 01/02/2024 | 24.00p | 24.00p | 23.75p | 24.00p | 2711 |
| 31/01/2024 | 24.00p | 24.00p | 23.03p | 24.00p | 66 |
| 30/01/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 8278 |
| 29/01/2024 | 24.00p | 24.98p | 23.00p | 24.00p | 49277 |
| 26/01/2024 | 23.00p | 23.00p | 22.30p | 23.00p | 600 |
| 25/01/2024 | 23.00p | 23.00p | 22.66p | 23.00p | 6632 |
| 24/01/2024 | 23.00p | 23.00p | 22.66p | 23.00p | 80 |
| 23/01/2024 | 23.00p | 24.00p | 22.66p | 23.00p | 5486 |
| 22/01/2024 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 19/01/2024 | 23.50p | 23.50p | 22.65p | 23.00p | 62220 |
| 18/01/2024 | 23.50p | 24.40p | 22.00p | 23.50p | 131400 |
| 17/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 16/01/2024 | 23.50p | 23.75p | 22.00p | 23.50p | 50736 |
| 15/01/2024 | 23.50p | 23.50p | 22.35p | 23.50p | 774 |
| 12/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 11/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 10/01/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 10000 |
| 09/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 08/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 05/01/2024 | 23.50p | 23.50p | 22.97p | 23.50p | 0 |
| 04/01/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 10000 |
| 03/01/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 18000 |
| 02/01/2024 | 23.50p | 23.50p | 22.05p | 23.50p | 8168 |
| 29/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 28/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 27/12/2023 | 23.50p | 23.50p | 22.97p | 23.50p | 0 |
| 22/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 21/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 20/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 19/12/2023 | 23.00p | 23.50p | 22.38p | 23.50p | 0 |
| 18/12/2023 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 15/12/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 12265 |
| 14/12/2023 | 23.00p | 23.00p | 22.10p | 23.00p | 37726 |
| 13/12/2023 | 23.00p | 23.70p | 22.10p | 23.00p | 38835 |
| 12/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 12485 |
| 11/12/2023 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 08/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 10747 |
| 07/12/2023 | 23.00p | 24.00p | 22.02p | 23.00p | 4434 |
| 06/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 100 |
| 05/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 17003 |
| 04/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 4000 |
| 01/12/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 102 |
| 30/11/2023 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 29/11/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 4 |
| 28/11/2023 | 24.00p | 24.00p | 23.00p | 23.00p | 4000 |
| 27/11/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 4000 |
| 24/11/2023 | 24.00p | 24.00p | 23.02p | 24.00p | 17041 |
| 23/11/2023 | 24.00p | 24.00p | 23.02p | 24.00p | 15108 |
| 22/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 1451 |
| 21/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 1023 |
| 20/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 3000 |
| 17/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 39 |
| 16/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 13543 |
| 15/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 10000 |
| 14/11/2023 | 24.00p | 24.39p | 24.00p | 24.00p | 32 |
| 13/11/2023 | 24.00p | 24.40p | 23.23p | 24.00p | 2359 |
| 10/11/2023 | 24.00p | 24.40p | 23.00p | 24.00p | 428117 |
| 09/11/2023 | 24.00p | 24.05p | 23.23p | 24.00p | 80000 |
| 08/11/2023 | 24.00p | 24.00p | 23.23p | 24.00p | 14580 |
| 07/11/2023 | 24.00p | 24.05p | 23.20p | 24.00p | 93599 |
| 06/11/2023 | 24.20p | 24.20p | 23.40p | 24.00p | 10217 |
| 03/11/2023 | 24.20p | 25.00p | 24.20p | 24.20p | 3 |
| 02/11/2023 | 24.20p | 24.47p | 24.20p | 24.20p | 0 |
| 01/11/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 4091 |
| 31/10/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 4000 |
| 30/10/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 3400 |
| 27/10/2023 | 24.20p | 24.47p | 24.20p | 24.20p | 0 |
| 26/10/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 39325 |
| 25/10/2023 | 24.20p | 24.20p | 23.42p | 24.20p | 4000 |
| 24/10/2023 | 24.20p | 24.20p | 23.42p | 24.20p | 25929 |
| 23/10/2023 | 24.00p | 24.20p | 23.75p | 24.20p | 75000 |
| 20/10/2023 | 24.50p | 24.50p | 20.20p | 20.20p | 74147 |
| 19/10/2023 | 24.50p | 25.50p | 24.00p | 24.50p | 0 |
| 18/10/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 10760 |
| 17/10/2023 | 25.00p | 25.41p | 24.50p | 24.50p | 0 |
| 16/10/2023 | 24.50p | 25.00p | 24.00p | 25.00p | 60887 |
| 13/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 12/10/2023 | 24.50p | 24.50p | 24.40p | 24.50p | 1 |
| 11/10/2023 | 24.50p | 24.50p | 23.03p | 24.50p | 1817 |
| 10/10/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 2723 |
| 09/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 06/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 05/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 04/10/2023 | 24.50p | 24.50p | 22.17p | 24.50p | 11907 |
| 03/10/2023 | 25.00p | 26.00p | 23.00p | 24.50p | 2457 |
| 02/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 6352 |
| 29/09/2023 | 25.00p | 26.00p | 24.10p | 25.00p | 22895 |
| 28/09/2023 | 25.00p | 25.00p | 24.10p | 25.00p | 50 |
| 27/09/2023 | 26.00p | 26.00p | 24.10p | 25.00p | 49221 |
| 26/09/2023 | 26.50p | 26.50p | 25.00p | 26.00p | 116060 |
| 25/09/2023 | 26.00p | 26.70p | 25.00p | 26.00p | 28000 |
| 22/09/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 107 |
| 21/09/2023 | 26.00p | 26.52p | 26.00p | 26.00p | 0 |
| 20/09/2023 | 26.00p | 26.52p | 26.00p | 26.00p | 0 |
| 19/09/2023 | 25.00p | 26.00p | 24.25p | 26.00p | 13275 |
| 18/09/2023 | 23.50p | 25.00p | 22.66p | 25.00p | 57380 |
| 15/09/2023 | 23.00p | 24.20p | 22.50p | 23.30p | 54183 |
| 14/09/2023 | 24.00p | 24.00p | 21.15p | 23.00p | 59065 |
| 13/09/2023 | 24.00p | 24.00p | 23.42p | 24.00p | 0 |
| 12/09/2023 | 24.00p | 24.41p | 24.00p | 24.00p | 491 |
| 11/09/2023 | 24.00p | 24.00p | 23.00p | 23.00p | 1932 |
| 08/09/2023 | 24.00p | 24.45p | 23.01p | 24.00p | 135667 |
| 07/09/2023 | 24.00p | 24.00p | 23.10p | 24.00p | 10269 |
| 06/09/2023 | 24.00p | 24.00p | 23.42p | 24.00p | 0 |
| 05/09/2023 | 24.00p | 24.70p | 23.55p | 24.00p | 13485 |
| 04/09/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 2542 |
| 01/09/2023 | 24.00p | 24.95p | 23.70p | 24.00p | 207589 |
| 31/08/2023 | 24.50p | 24.95p | 23.22p | 24.00p | 46951 |
| 30/08/2023 | 24.50p | 24.83p | 24.00p | 24.50p | 86403 |
| 29/08/2023 | 24.50p | 24.85p | 24.50p | 24.50p | 4000 |
| 25/08/2023 | 24.50p | 24.85p | 24.00p | 24.50p | 156000 |
| 24/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 50000 |
| 23/08/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 26 |
| 22/08/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 19316 |
| 21/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2864 |
| 18/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 12406 |
| 17/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 5000 |
| 16/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 100000 |
| 15/08/2023 | 24.00p | 25.00p | 23.55p | 24.50p | 5086 |
*Close Price adjusted for both dividends and splits