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 |
|---|---|---|---|---|---|
| 14/08/2023 | 24.00p | 24.98p | 24.00p | 24.00p | 13000 |
| 11/08/2023 | 24.00p | 24.30p | 23.25p | 24.00p | 22210 |
| 10/08/2023 | 24.50p | 24.50p | 23.20p | 24.00p | 26747 |
| 09/08/2023 | 24.50p | 24.50p | 24.00p | 24.00p | 10028 |
| 08/08/2023 | 24.50p | 24.56p | 24.25p | 24.50p | 54000 |
| 07/08/2023 | 25.50p | 25.80p | 24.25p | 24.50p | 90852 |
| 04/08/2023 | 25.50p | 25.53p | 25.50p | 25.50p | 0 |
| 03/08/2023 | 25.50p | 25.50p | 25.10p | 25.50p | 515 |
| 02/08/2023 | 25.50p | 25.70p | 25.50p | 25.50p | 4000 |
| 01/08/2023 | 27.00p | 27.00p | 25.00p | 25.50p | 18500 |
| 31/07/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 20272 |
| 28/07/2023 | 27.00p | 27.00p | 23.50p | 26.00p | 127197 |
| 27/07/2023 | 27.00p | 27.00p | 26.03p | 27.00p | 1484 |
| 26/07/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 25000 |
| 25/07/2023 | 28.00p | 28.00p | 27.00p | 27.00p | 30442 |
| 24/07/2023 | 28.00p | 28.11p | 27.00p | 28.00p | 93900 |
| 21/07/2023 | 29.50p | 29.50p | 27.25p | 28.00p | 65003 |
| 20/07/2023 | 26.00p | 29.90p | 25.00p | 29.60p | 101156 |
| 19/07/2023 | 24.50p | 26.90p | 24.50p | 26.00p | 139874 |
| 18/07/2023 | 24.50p | 25.39p | 24.50p | 24.50p | 16228 |
| 17/07/2023 | 24.50p | 24.50p | 24.31p | 24.50p | 0 |
| 14/07/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 19649 |
| 13/07/2023 | 24.50p | 24.50p | 24.31p | 24.50p | 0 |
| 12/07/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 11871 |
| 11/07/2023 | 24.50p | 25.00p | 24.50p | 25.00p | 9148 |
| 10/07/2023 | 24.50p | 24.99p | 24.50p | 24.50p | 15957 |
| 07/07/2023 | 25.50p | 25.50p | 24.00p | 24.50p | 80940 |
| 06/07/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 9531 |
| 05/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 12871 |
| 04/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 3064 |
| 03/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 68391 |
| 30/06/2023 | 26.00p | 26.22p | 25.00p | 26.00p | 16335 |
| 29/06/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 34445 |
| 28/06/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 58342 |
| 27/06/2023 | 25.50p | 26.50p | 25.44p | 26.00p | 9064 |
| 26/06/2023 | 24.50p | 25.50p | 24.30p | 25.50p | 62198 |
| 23/06/2023 | 26.00p | 26.00p | 24.20p | 24.50p | 114085 |
| 22/06/2023 | 26.50p | 26.50p | 25.00p | 26.00p | 8055 |
| 21/06/2023 | 26.50p | 26.50p | 25.00p | 26.50p | 4279 |
| 20/06/2023 | 26.50p | 26.50p | 25.10p | 26.50p | 5000 |
| 19/06/2023 | 27.00p | 27.00p | 26.00p | 26.50p | 16066 |
| 16/06/2023 | 27.50p | 27.50p | 26.00p | 27.00p | 9298 |
| 15/06/2023 | 27.50p | 27.71p | 27.50p | 27.50p | 0 |
| 14/06/2023 | 28.00p | 28.00p | 26.00p | 27.50p | 24000 |
| 13/06/2023 | 28.50p | 28.85p | 27.12p | 28.00p | 38970 |
| 12/06/2023 | 29.50p | 29.50p | 27.25p | 28.00p | 67735 |
| 09/06/2023 | 29.00p | 31.00p | 28.25p | 29.50p | 201516 |
| 08/06/2023 | 29.00p | 29.80p | 28.00p | 29.00p | 53291 |
| 07/06/2023 | 29.00p | 29.33p | 28.25p | 29.00p | 16858 |
| 06/06/2023 | 29.00p | 30.00p | 28.69p | 29.00p | 35256 |
| 05/06/2023 | 29.00p | 29.99p | 28.00p | 29.60p | 54277 |
| 02/06/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 48087 |
| 01/06/2023 | 27.00p | 30.00p | 27.00p | 29.00p | 97303 |
| 31/05/2023 | 27.00p | 27.26p | 27.00p | 27.00p | 0 |
| 30/05/2023 | 27.00p | 27.84p | 27.00p | 27.00p | 30207 |
| 26/05/2023 | 27.00p | 27.26p | 27.00p | 27.00p | 0 |
| 25/05/2023 | 27.00p | 27.85p | 27.00p | 27.00p | 27045 |
| 24/05/2023 | 27.30p | 28.00p | 26.60p | 27.00p | 25624 |
| 23/05/2023 | 27.00p | 27.00p | 26.70p | 27.00p | 15000 |
| 22/05/2023 | 27.00p | 27.00p | 26.75p | 27.00p | 11568 |
| 19/05/2023 | 27.00p | 27.00p | 26.73p | 27.00p | 15028 |
| 18/05/2023 | 27.00p | 27.00p | 26.25p | 27.00p | 1713 |
| 17/05/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 10142 |
| 16/05/2023 | 27.00p | 27.90p | 26.00p | 27.00p | 32149 |
| 15/05/2023 | 26.50p | 28.00p | 26.50p | 27.00p | 29833 |
| 12/05/2023 | 26.50p | 26.50p | 26.05p | 26.50p | 306 |
| 11/05/2023 | 26.50p | 27.00p | 26.05p | 26.50p | 26864 |
| 10/05/2023 | 26.50p | 27.79p | 26.50p | 26.50p | 38905 |
| 09/05/2023 | 26.50p | 27.00p | 26.35p | 26.50p | 24406 |
| 05/05/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 1851 |
| 04/05/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 507 |
| 03/05/2023 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/05/2023 | 26.50p | 27.00p | 26.32p | 26.50p | 1950 |
| 28/04/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 6267 |
| 27/04/2023 | 27.00p | 28.00p | 26.00p | 26.50p | 98112 |
| 26/04/2023 | 27.00p | 27.50p | 26.00p | 27.00p | 65341 |
| 25/04/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 43489 |
| 24/04/2023 | 25.50p | 28.00p | 25.35p | 27.00p | 160799 |
| 21/04/2023 | 24.00p | 27.00p | 24.00p | 25.50p | 177384 |
| 20/04/2023 | 23.50p | 25.00p | 23.50p | 24.00p | 82037 |
| 19/04/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 106 |
| 18/04/2023 | 23.00p | 23.95p | 22.60p | 23.50p | 7857 |
| 17/04/2023 | 23.00p | 23.71p | 23.00p | 23.00p | 0 |
| 14/04/2023 | 23.00p | 23.95p | 22.60p | 23.00p | 878 |
| 13/04/2023 | 23.00p | 23.95p | 22.00p | 23.00p | 4773 |
| 12/04/2023 | 23.00p | 24.00p | 22.35p | 23.00p | 43997 |
| 11/04/2023 | 23.00p | 23.00p | 22.30p | 23.00p | 113 |
| 06/04/2023 | 22.50p | 23.90p | 22.50p | 23.00p | 36397 |
| 05/04/2023 | 22.50p | 22.75p | 22.50p | 22.50p | 20000 |
| 04/04/2023 | 22.50p | 22.80p | 21.00p | 22.50p | 10074 |
| 03/04/2023 | 22.50p | 24.00p | 21.55p | 22.50p | 5041 |
| 31/03/2023 | 22.50p | 23.00p | 21.00p | 22.50p | 146375 |
| 30/03/2023 | 22.50p | 22.50p | 21.00p | 21.60p | 52500 |
| 29/03/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 4360 |
| 28/03/2023 | 23.00p | 24.00p | 22.00p | 22.50p | 520 |
| 27/03/2023 | 23.00p | 23.00p | 21.30p | 23.00p | 11462 |
| 24/03/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 30000 |
| 23/03/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 35 |
| 22/03/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 1746 |
| 21/03/2023 | 23.00p | 23.55p | 23.00p | 23.00p | 4221 |
| 20/03/2023 | 23.50p | 23.60p | 22.00p | 23.00p | 57675 |
| 17/03/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 194 |
| 16/03/2023 | 23.00p | 23.70p | 22.10p | 23.00p | 100811 |
| 15/03/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 66535 |
| 14/03/2023 | 23.50p | 23.50p | 22.00p | 23.00p | 93277 |
| 13/03/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 5279 |
| 10/03/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 13040 |
| 09/03/2023 | 24.00p | 24.00p | 23.30p | 23.50p | 3129 |
| 08/03/2023 | 24.50p | 26.80p | 23.00p | 24.00p | 5729 |
| 07/03/2023 | 24.50p | 25.00p | 24.00p | 25.00p | 18018 |
| 06/03/2023 | 24.50p | 25.00p | 23.51p | 24.50p | 54600 |
| 03/03/2023 | 24.50p | 25.00p | 24.00p | 24.80p | 53531 |
| 02/03/2023 | 24.50p | 25.00p | 24.00p | 24.80p | 165122 |
| 01/03/2023 | 26.00p | 27.00p | 24.00p | 24.00p | 133462 |
| 28/02/2023 | 21.00p | 27.00p | 21.00p | 26.00p | 680783 |
| 27/02/2023 | 20.00p | 21.00p | 20.00p | 20.00p | 9783 |
| 24/02/2023 | 20.00p | 20.29p | 20.00p | 20.00p | 0 |
| 23/02/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 24 |
| 22/02/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 10171 |
| 21/02/2023 | 20.00p | 20.00p | 19.40p | 20.00p | 43129 |
| 20/02/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 20057 |
| 17/02/2023 | 20.00p | 20.95p | 19.40p | 20.00p | 8403 |
| 16/02/2023 | 20.00p | 20.95p | 20.00p | 20.00p | 26936 |
| 15/02/2023 | 19.75p | 21.00p | 19.01p | 20.00p | 93711 |
| 14/02/2023 | 20.00p | 20.50p | 19.40p | 19.75p | 75000 |
| 13/02/2023 | 20.00p | 21.00p | 19.30p | 20.00p | 101702 |
| 10/02/2023 | 17.50p | 21.00p | 17.50p | 20.00p | 143294 |
| 09/02/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 5000 |
| 08/02/2023 | 17.25p | 18.22p | 17.15p | 17.50p | 81255 |
| 07/02/2023 | 16.00p | 17.90p | 15.50p | 17.25p | 286479 |
| 06/02/2023 | 15.50p | 16.97p | 14.00p | 16.00p | 30509 |
| 03/02/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 02/02/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 01/02/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 31/01/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 683 |
| 30/01/2023 | 15.50p | 16.70p | 14.90p | 15.50p | 10740 |
| 27/01/2023 | 15.50p | 16.70p | 14.88p | 15.50p | 1822 |
| 26/01/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 25/01/2023 | 15.50p | 16.00p | 14.60p | 15.50p | 680160 |
| 24/01/2023 | 15.50p | 17.00p | 15.50p | 15.50p | 29 |
| 23/01/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 20/01/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 19/01/2023 | 15.50p | 15.50p | 14.60p | 15.50p | 1003 |
| 18/01/2023 | 15.50p | 15.50p | 14.55p | 15.50p | 2086 |
| 17/01/2023 | 15.50p | 16.70p | 15.50p | 15.50p | 2481 |
| 16/01/2023 | 15.50p | 17.00p | 15.50p | 15.50p | 35 |
| 13/01/2023 | 14.50p | 15.70p | 14.50p | 15.50p | 46162 |
| 12/01/2023 | 14.50p | 14.50p | 13.10p | 14.50p | 1183 |
| 11/01/2023 | 14.50p | 15.20p | 13.38p | 14.50p | 0 |
| 10/01/2023 | 14.50p | 15.20p | 14.50p | 15.20p | 10000 |
| 09/01/2023 | 14.50p | 15.70p | 14.50p | 14.50p | 6840 |
| 06/01/2023 | 14.50p | 14.50p | 13.15p | 14.50p | 20741 |
| 05/01/2023 | 14.50p | 14.50p | 13.38p | 14.50p | 0 |
| 04/01/2023 | 14.50p | 15.90p | 14.50p | 14.50p | 3144 |
| 03/01/2023 | 14.50p | 14.50p | 13.15p | 14.50p | 436 |
| 30/12/2022 | 15.00p | 15.00p | 13.12p | 14.50p | 13330 |
| 29/12/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 30360 |
| 28/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 10000 |
| 23/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 8507 |
| 16/12/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 16600 |
| 15/12/2022 | 15.00p | 15.80p | 14.50p | 15.00p | 11760 |
| 14/12/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 31728 |
| 13/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/12/2022 | 15.50p | 15.50p | 14.75p | 15.00p | 20000 |
| 06/12/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 05/12/2022 | 15.50p | 16.23p | 14.75p | 15.50p | 14602 |
| 02/12/2022 | 15.50p | 16.23p | 15.50p | 15.50p | 700 |
| 01/12/2022 | 15.50p | 15.50p | 14.00p | 15.50p | 82 |
| 30/11/2022 | 15.50p | 16.80p | 15.50p | 15.50p | 27369 |
| 29/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 28/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 25/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 24/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 23/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 22/11/2022 | 15.50p | 15.50p | 14.60p | 15.50p | 3871 |
| 21/11/2022 | 15.50p | 15.50p | 14.60p | 15.50p | 4000 |
| 18/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 17/11/2022 | 16.00p | 16.00p | 15.16p | 15.50p | 6440 |
| 16/11/2022 | 16.00p | 17.00p | 15.16p | 16.00p | 2239 |
| 15/11/2022 | 15.50p | 16.00p | 15.50p | 16.00p | 3146 |
| 14/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 11/11/2022 | 15.50p | 15.70p | 14.10p | 15.50p | 10124 |
| 10/11/2022 | 15.50p | 15.50p | 14.25p | 15.50p | 12887 |
| 09/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 08/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 07/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 04/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 03/11/2022 | 15.50p | 15.70p | 15.50p | 15.50p | 22301 |
| 02/11/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 20717 |
| 01/11/2022 | 15.50p | 15.70p | 14.10p | 15.50p | 30519 |
| 31/10/2022 | 15.50p | 15.50p | 14.10p | 15.50p | 494 |
| 28/10/2022 | 15.50p | 15.70p | 15.40p | 15.50p | 13025 |
| 27/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits