Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/09/2021 22.00p 22.00p 21.00p 22.00p 29181
23/09/2021 22.00p 23.50p 22.00p 22.50p 99542
22/09/2021 22.00p 22.00p 21.72p 22.00p 5397
21/09/2021 22.00p 22.60p 21.70p 22.00p 6687
20/09/2021 22.00p 22.90p 21.30p 22.00p 134264
17/09/2021 25.00p 26.50p 21.25p 22.00p 277977
16/09/2021 20.00p 20.00p 19.25p 20.00p 40000
15/09/2021 20.00p 20.00p 19.25p 20.00p 140
14/09/2021 20.00p 20.80p 19.25p 20.00p 27458
13/09/2021 20.00p 20.70p 20.00p 20.00p 2357
10/09/2021 20.50p 21.00p 20.20p 21.00p 19721
09/09/2021 20.50p 20.50p 20.50p 20.50p 0
08/09/2021 21.00p 21.00p 20.25p 20.50p 1786
07/09/2021 20.50p 20.50p 20.20p 20.50p 1141
06/09/2021 20.50p 20.90p 19.75p 20.50p 99862
03/09/2021 20.50p 20.50p 19.00p 20.50p 17829
02/09/2021 20.50p 20.50p 19.63p 20.50p 2500
01/09/2021 20.50p 20.50p 19.15p 20.50p 10819
31/08/2021 20.50p 20.50p 20.50p 20.50p 0
30/08/2021 21.00p 21.00p 20.10p 20.50p 10000
27/08/2021 21.00p 21.00p 20.10p 20.50p 10000
26/08/2021 18.50p 22.70p 18.50p 21.00p 139223
25/08/2021 18.50p 19.70p 18.50p 18.50p 6105
24/08/2021 18.50p 19.00p 18.50p 18.50p 7506
23/08/2021 18.50p 19.70p 18.50p 18.50p 7395
20/08/2021 18.50p 19.70p 18.50p 18.50p 7181
19/08/2021 19.00p 19.00p 18.50p 18.50p 0
18/08/2021 19.00p 20.09p 18.30p 19.00p 37800
17/08/2021 18.50p 20.00p 18.00p 19.00p 2819
16/08/2021 18.50p 18.50p 18.50p 18.50p 0
13/08/2021 18.50p 18.50p 18.50p 18.50p 0
12/08/2021 18.50p 18.50p 18.25p 18.50p 10000
11/08/2021 18.50p 18.50p 18.50p 18.50p 0
10/08/2021 18.50p 18.50p 18.20p 18.50p 15000
09/08/2021 18.50p 19.70p 18.50p 18.50p 5076
06/08/2021 18.50p 19.70p 18.20p 18.50p 5870
05/08/2021 18.50p 19.45p 18.50p 18.50p 6720
04/08/2021 18.50p 19.70p 18.50p 18.50p 12649
03/08/2021 18.50p 19.70p 18.00p 18.50p 34033
02/08/2021 18.00p 20.00p 17.70p 18.50p 66668
30/07/2021 19.50p 19.50p 19.50p 19.50p 0
29/07/2021 19.50p 19.50p 18.95p 19.50p 2400
28/07/2021 19.50p 19.50p 19.50p 19.50p 0
27/07/2021 19.50p 19.50p 19.50p 19.50p 0
26/07/2021 19.50p 19.50p 19.50p 19.50p 0
23/07/2021 19.50p 19.50p 18.10p 19.50p 33526
22/07/2021 19.50p 19.50p 18.10p 19.50p 11837
21/07/2021 19.50p 19.85p 18.10p 19.50p 16872
20/07/2021 19.50p 19.50p 18.10p 19.50p 5754
19/07/2021 20.50p 20.50p 18.10p 19.50p 42989
16/07/2021 20.00p 20.50p 20.00p 20.50p 10398
15/07/2021 20.00p 20.00p 20.00p 20.00p 0
14/07/2021 20.00p 20.00p 19.51p 20.00p 33751
13/07/2021 20.00p 20.33p 19.26p 20.00p 50859
12/07/2021 20.00p 20.00p 19.24p 20.00p 5229
09/07/2021 21.00p 21.00p 19.00p 20.00p 73385
08/07/2021 21.00p 21.00p 20.00p 21.00p 7440
07/07/2021 21.00p 21.00p 20.00p 21.00p 10314
06/07/2021 21.00p 21.00p 20.00p 21.00p 17000
05/07/2021 21.00p 21.60p 20.00p 21.60p 13014
02/07/2021 21.50p 21.50p 20.00p 21.00p 41486
01/07/2021 21.50p 21.50p 20.60p 21.50p 21970
30/06/2021 22.00p 22.22p 21.00p 21.00p 28745
29/06/2021 22.00p 22.00p 21.10p 22.00p 7978
28/06/2021 22.00p 22.00p 22.00p 22.00p 0
25/06/2021 22.00p 22.00p 21.85p 22.00p 22846
24/06/2021 22.00p 22.00p 21.13p 22.00p 6165
23/06/2021 22.00p 22.00p 21.10p 22.00p 22309
22/06/2021 22.00p 22.00p 22.00p 22.00p 0
21/06/2021 22.50p 22.60p 21.00p 22.00p 18516
18/06/2021 22.50p 22.50p 21.15p 22.50p 8498
17/06/2021 22.50p 23.60p 21.40p 22.50p 16162
16/06/2021 22.50p 23.60p 22.50p 22.50p 0
15/06/2021 22.50p 23.60p 22.50p 23.60p 6565
14/06/2021 22.50p 22.50p 21.38p 22.50p 17152
11/06/2021 22.50p 23.00p 21.30p 22.50p 30527
10/06/2021 22.50p 23.00p 22.50p 23.00p 3283
09/06/2021 22.00p 22.50p 22.00p 22.50p 18374
08/06/2021 23.00p 23.25p 21.00p 22.00p 34900
07/06/2021 23.00p 23.00p 22.10p 23.00p 5317
04/06/2021 23.50p 23.50p 23.00p 23.00p 5718
03/06/2021 23.50p 23.50p 23.40p 23.50p 13000
02/06/2021 23.50p 24.00p 22.40p 23.50p 1934
01/06/2021 23.50p 23.50p 23.44p 23.50p 17952
31/05/2021 24.50p 24.50p 23.00p 23.50p 58966
28/05/2021 24.50p 24.50p 23.00p 23.50p 58966
27/05/2021 24.50p 24.50p 24.50p 24.50p 12500
26/05/2021 24.50p 24.88p 24.05p 24.50p 125852
25/05/2021 22.50p 24.90p 22.50p 24.50p 123310
24/05/2021 21.00p 24.00p 21.00p 22.50p 72020
21/05/2021 21.00p 22.00p 21.00p 21.00p 35167
20/05/2021 21.00p 22.00p 21.00p 21.00p 40076
19/05/2021 21.50p 21.70p 20.40p 21.00p 28957
18/05/2021 21.50p 22.60p 21.50p 21.50p 10624
17/05/2021 21.50p 22.00p 21.50p 21.50p 29000
14/05/2021 21.50p 22.74p 21.50p 21.50p 18964
13/05/2021 21.50p 22.94p 21.50p 21.50p 25864
12/05/2021 21.50p 21.50p 21.50p 21.50p 13368
11/05/2021 21.50p 23.00p 21.25p 22.20p 63687
10/05/2021 21.00p 23.00p 21.00p 21.50p 51349
07/05/2021 19.00p 22.00p 19.00p 21.00p 170994
06/05/2021 19.00p 19.96p 19.00p 19.00p 74384
05/05/2021 19.00p 19.90p 18.00p 19.60p 26918
04/05/2021 19.00p 19.90p 19.00p 19.00p 12525
03/05/2021 19.00p 20.00p 18.88p 19.00p 71311
30/04/2021 19.00p 20.00p 18.88p 19.00p 71311
29/04/2021 19.00p 19.50p 18.85p 19.00p 11407
28/04/2021 19.00p 19.50p 19.00p 19.50p 10533
27/04/2021 19.00p 19.50p 18.65p 19.00p 25354
26/04/2021 19.00p 20.00p 19.00p 19.00p 2566
23/04/2021 19.00p 19.00p 19.00p 19.00p 0
22/04/2021 19.00p 20.00p 19.00p 19.00p 1124
21/04/2021 19.00p 19.30p 19.00p 19.00p 5000
20/04/2021 19.00p 19.31p 18.60p 19.00p 7371
19/04/2021 19.00p 19.00p 18.00p 18.00p 28155
16/04/2021 19.50p 19.90p 18.25p 19.00p 214904
15/04/2021 19.50p 19.50p 19.00p 19.50p 57505
14/04/2021 19.50p 20.40p 19.40p 19.50p 12493
13/04/2021 19.50p 19.50p 19.44p 19.50p 1500
12/04/2021 19.50p 19.73p 19.00p 19.50p 56302
09/04/2021 19.50p 19.74p 19.01p 19.50p 57941
08/04/2021 19.50p 19.75p 19.50p 19.50p 16073
07/04/2021 19.50p 19.74p 19.50p 19.50p 1013
06/04/2021 19.50p 19.75p 19.00p 19.50p 38804
05/04/2021 20.50p 20.50p 19.00p 19.50p 33731
02/04/2021 20.50p 20.50p 19.00p 19.50p 33731
01/04/2021 20.50p 20.50p 19.00p 19.50p 33731
31/03/2021 20.50p 20.70p 19.15p 20.50p 26331
30/03/2021 20.50p 20.70p 19.15p 20.50p 53566
29/03/2021 20.50p 20.60p 20.00p 20.50p 19519
26/03/2021 21.00p 21.92p 19.15p 20.50p 50739
25/03/2021 18.50p 19.30p 18.50p 19.00p 2942
24/03/2021 18.50p 18.50p 18.05p 18.50p 11616
23/03/2021 19.00p 20.00p 18.02p 18.50p 32747
22/03/2021 19.50p 19.67p 19.00p 19.00p 64067
19/03/2021 19.50p 20.00p 19.15p 19.50p 3118
18/03/2021 19.50p 19.75p 19.15p 19.50p 35692
17/03/2021 19.50p 19.50p 19.50p 19.50p 0
16/03/2021 19.50p 19.70p 19.15p 19.50p 12578
15/03/2021 19.50p 19.80p 19.50p 19.50p 2192
12/03/2021 19.50p 19.80p 19.10p 19.50p 13845
11/03/2021 19.50p 19.50p 19.10p 19.50p 2902
10/03/2021 19.50p 19.50p 19.10p 19.50p 13643
09/03/2021 19.50p 19.85p 19.50p 19.50p 1007
08/03/2021 19.50p 19.85p 19.50p 19.50p 19343
05/03/2021 19.50p 19.90p 19.50p 19.50p 2141
04/03/2021 19.50p 20.00p 19.50p 19.50p 31590
03/03/2021 19.50p 20.25p 19.00p 19.50p 105439
02/03/2021 19.50p 20.00p 18.50p 19.50p 77457
01/03/2021 19.00p 19.90p 18.40p 19.00p 35403
26/02/2021 19.00p 19.96p 18.30p 19.00p 40915
25/02/2021 18.50p 20.00p 18.04p 19.00p 54086
24/02/2021 18.50p 19.90p 18.50p 18.50p 2492
23/02/2021 18.50p 20.00p 17.75p 18.50p 51133
22/02/2021 17.75p 18.90p 17.10p 18.50p 34107
19/02/2021 17.75p 18.90p 17.75p 17.75p 8232
18/02/2021 17.50p 18.33p 16.60p 17.75p 36657
17/02/2021 17.50p 17.50p 16.75p 17.50p 2453
16/02/2021 17.50p 18.33p 16.62p 17.50p 19943
15/02/2021 17.50p 18.50p 16.60p 17.50p 12376
12/02/2021 17.50p 17.50p 17.50p 17.50p 0
11/02/2021 17.50p 17.50p 16.60p 17.50p 11947
10/02/2021 17.50p 17.50p 17.50p 17.50p 0
09/02/2021 17.50p 17.50p 16.60p 17.50p 1161
08/02/2021 17.50p 17.50p 16.60p 17.50p 1063
05/02/2021 17.50p 18.50p 17.50p 17.50p 2432
04/02/2021 17.50p 18.80p 16.56p 17.50p 15316
03/02/2021 17.50p 18.80p 16.55p 17.50p 1562
02/02/2021 17.50p 18.70p 16.50p 17.50p 14976
01/02/2021 17.50p 17.50p 16.72p 17.50p 11771
29/01/2021 17.50p 17.50p 17.50p 17.50p 0
28/01/2021 17.50p 17.50p 16.72p 17.50p 3000
27/01/2021 17.50p 18.94p 16.70p 17.50p 14881
26/01/2021 17.50p 17.50p 16.70p 17.50p 29100
25/01/2021 17.50p 18.40p 16.70p 17.50p 31845
22/01/2021 17.00p 18.00p 17.00p 17.50p 3011850
21/01/2021 16.00p 18.00p 16.00p 17.00p 28511
20/01/2021 16.00p 17.00p 16.00p 16.00p 16597
19/01/2021 16.00p 16.88p 16.00p 16.00p 8040
18/01/2021 16.00p 16.88p 16.00p 16.00p 4032
15/01/2021 16.00p 16.55p 16.00p 16.00p 13816
14/01/2021 16.00p 16.80p 16.00p 16.00p 13962
13/01/2021 16.00p 16.80p 16.00p 16.00p 892
12/01/2021 16.00p 16.80p 16.00p 16.00p 7411
11/01/2021 16.00p 16.80p 16.00p 16.00p 71001
08/01/2021 16.00p 16.90p 15.05p 16.00p 36411
07/01/2021 16.00p 16.00p 15.10p 16.00p 12312
06/01/2021 16.00p 16.00p 16.00p 16.00p 0
05/01/2021 16.00p 16.95p 16.00p 16.00p 41740
04/01/2021 16.00p 16.70p 15.04p 16.00p 35028
31/12/2020 16.00p 16.48p 16.00p 16.00p 6853
30/12/2020 16.00p 16.49p 16.00p 16.00p 879
29/12/2020 16.00p 16.00p 15.04p 16.00p 24037
24/12/2020 16.00p 16.00p 16.00p 16.00p 3887
23/12/2020 15.50p 16.49p 15.04p 16.00p 15926
22/12/2020 15.50p 16.10p 14.20p 15.50p 12369
21/12/2020 17.00p 17.00p 15.00p 15.50p 52210
18/12/2020 17.00p 17.00p 17.00p 17.00p 0
17/12/2020 17.00p 17.50p 16.40p 17.00p 23115
16/12/2020 17.00p 17.40p 17.00p 17.00p 60000

*Close Price adjusted for both dividends and splits