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 |
|---|---|---|---|---|---|
| 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 |
| 15/12/2020 | 17.50p | 17.50p | 16.50p | 17.00p | 20000 |
| 14/12/2020 | 17.50p | 17.60p | 17.50p | 17.50p | 5647 |
| 11/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/12/2020 | 17.50p | 17.85p | 17.50p | 17.50p | 3808 |
| 07/12/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2020 | 18.50p | 18.50p | 17.00p | 17.50p | 20714 |
| 03/12/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 61796 |
| 02/12/2020 | 17.50p | 20.00p | 17.00p | 18.50p | 83937 |
| 01/12/2020 | 19.00p | 19.00p | 17.00p | 17.50p | 28904 |
| 30/11/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 20329 |
| 27/11/2020 | 19.50p | 19.82p | 18.17p | 19.00p | 55357 |
| 26/11/2020 | 20.00p | 20.00p | 19.82p | 20.00p | 25169 |
| 25/11/2020 | 20.00p | 20.00p | 19.00p | 20.00p | 44789 |
| 24/11/2020 | 19.50p | 20.80p | 19.04p | 20.00p | 13034 |
| 23/11/2020 | 19.50p | 19.50p | 18.17p | 19.50p | 11396 |
| 20/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/11/2020 | 20.00p | 20.00p | 19.04p | 19.50p | 39150 |
| 18/11/2020 | 20.00p | 20.01p | 19.00p | 20.00p | 46195 |
| 17/11/2020 | 20.00p | 21.00p | 19.80p | 21.00p | 51683 |
| 16/11/2020 | 18.50p | 21.00p | 18.50p | 21.00p | 167865 |
| 13/11/2020 | 15.00p | 22.00p | 15.00p | 18.50p | 347879 |
| 12/11/2020 | 14.50p | 15.50p | 14.22p | 15.00p | 50482 |
| 10/11/2020 | 13.50p | 13.98p | 13.00p | 13.50p | 108161 |
| 09/11/2020 | 10.75p | 14.00p | 10.40p | 13.25p | 175908 |
| 06/11/2020 | 10.75p | 11.47p | 10.75p | 10.75p | 11836 |
| 05/11/2020 | 10.75p | 11.47p | 10.75p | 10.75p | 30297 |
| 04/11/2020 | 10.75p | 10.78p | 10.75p | 10.75p | 298 |
| 03/11/2020 | 10.75p | 11.47p | 10.75p | 10.75p | 10935 |
| 02/11/2020 | 11.00p | 11.47p | 10.75p | 10.75p | 32530 |
| 30/10/2020 | 11.00p | 11.00p | 10.78p | 11.00p | 2456 |
| 29/10/2020 | 11.00p | 11.96p | 10.00p | 11.00p | 56220 |
| 28/10/2020 | 11.00p | 11.90p | 10.75p | 11.00p | 13013 |
| 27/10/2020 | 11.00p | 12.00p | 11.00p | 11.00p | 8333 |
| 26/10/2020 | 11.00p | 12.00p | 10.45p | 11.00p | 101076 |
| 23/10/2020 | 11.00p | 11.00p | 10.41p | 11.00p | 5000 |
| 22/10/2020 | 11.50p | 11.50p | 11.00p | 11.00p | 656 |
| 21/10/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/10/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 5971 |
| 19/10/2020 | 11.00p | 12.00p | 10.41p | 11.00p | 84212 |
| 16/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/10/2020 | 11.00p | 11.66p | 11.00p | 11.00p | 30000 |
| 14/10/2020 | 11.00p | 11.66p | 10.35p | 11.00p | 16759 |
| 13/10/2020 | 11.00p | 11.96p | 10.10p | 11.00p | 32952 |
| 12/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/10/2020 | 12.00p | 12.00p | 11.10p | 12.00p | 16853 |
| 07/10/2020 | 12.50p | 12.50p | 11.40p | 12.00p | 63000 |
| 06/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/10/2020 | 12.50p | 12.50p | 11.33p | 12.50p | 40022 |
| 02/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/10/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 2842 |
| 30/09/2020 | 13.00p | 13.00p | 12.00p | 12.00p | 19000 |
| 29/09/2020 | 13.50p | 13.50p | 12.00p | 13.00p | 10000 |
| 28/09/2020 | 13.50p | 13.50p | 12.10p | 13.50p | 37112 |
| 25/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/09/2020 | 13.00p | 13.50p | 13.00p | 13.50p | 2940 |
| 23/09/2020 | 12.50p | 13.93p | 12.12p | 13.00p | 11369 |
| 22/09/2020 | 13.00p | 13.00p | 12.10p | 12.50p | 27298 |
| 21/09/2020 | 13.00p | 13.40p | 12.31p | 13.00p | 5969 |
| 18/09/2020 | 13.50p | 13.50p | 13.00p | 13.00p | 28330 |
| 17/09/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 12254 |
| 16/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/09/2020 | 13.50p | 13.95p | 13.00p | 13.50p | 32857 |
| 11/09/2020 | 13.50p | 13.50p | 13.00p | 13.00p | 32500 |
| 10/09/2020 | 13.00p | 13.60p | 13.00p | 13.50p | 33535 |
| 09/09/2020 | 13.50p | 13.50p | 13.00p | 13.00p | 27377 |
| 08/09/2020 | 13.50p | 13.65p | 13.50p | 13.50p | 7690 |
| 07/09/2020 | 13.00p | 13.50p | 13.00p | 13.50p | 8500 |
| 04/09/2020 | 12.50p | 14.00p | 12.00p | 13.00p | 90855 |
| 03/09/2020 | 12.00p | 12.75p | 11.00p | 12.50p | 130172 |
| 02/09/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 36199 |
| 01/09/2020 | 12.50p | 12.50p | 11.00p | 12.00p | 25949 |
| 28/08/2020 | 12.50p | 12.50p | 12.07p | 12.50p | 40218 |
| 27/08/2020 | 12.50p | 12.50p | 12.09p | 12.50p | 20000 |
| 26/08/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 8178 |
| 25/08/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 30402 |
| 24/08/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 86183 |
| 21/08/2020 | 14.00p | 14.00p | 13.00p | 13.50p | 47265 |
| 20/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 17967 |
| 19/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 400 |
| 18/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 24225 |
| 14/08/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 13/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 12/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/08/2020 | 14.00p | 14.40p | 13.05p | 14.00p | 32130 |
| 10/08/2020 | 14.00p | 14.00p | 13.20p | 14.00p | 25000 |
| 07/08/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 13000 |
| 06/08/2020 | 14.00p | 14.00p | 13.70p | 14.00p | 5000 |
| 05/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/08/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 5091 |
| 03/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 31/07/2020 | 14.00p | 14.00p | 13.30p | 14.00p | 10515 |
| 30/07/2020 | 14.00p | 14.00p | 13.15p | 14.00p | 17762 |
| 29/07/2020 | 13.50p | 14.00p | 13.10p | 14.00p | 50311 |
| 28/07/2020 | 14.50p | 14.50p | 13.00p | 13.75p | 48159 |
| 27/07/2020 | 15.00p | 15.00p | 14.10p | 14.50p | 20493 |
| 24/07/2020 | 15.00p | 15.00p | 14.25p | 14.50p | 17704 |
| 23/07/2020 | 15.00p | 15.00p | 14.10p | 15.00p | 9000 |
| 22/07/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2020 | 15.00p | 15.00p | 14.25p | 15.00p | 1571 |
| 20/07/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 4000 |
| 17/07/2020 | 15.50p | 15.50p | 15.00p | 15.00p | 75811 |
| 16/07/2020 | 15.50p | 15.80p | 15.10p | 15.50p | 7376 |
| 15/07/2020 | 15.50p | 15.89p | 15.00p | 15.50p | 16498 |
| 14/07/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 298283 |
| 13/07/2020 | 18.00p | 18.00p | 16.20p | 16.50p | 97509 |
| 10/07/2020 | 19.00p | 19.00p | 17.25p | 18.00p | 26238 |
| 09/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 21047 |
| 07/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 11590 |
| 03/07/2020 | 19.00p | 19.00p | 18.70p | 19.00p | 534 |
| 02/07/2020 | 19.00p | 19.00p | 18.75p | 19.00p | 5000 |
| 01/07/2020 | 17.00p | 19.00p | 17.00p | 19.00p | 112210 |
| 30/06/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/06/2020 | 17.00p | 17.50p | 16.75p | 17.00p | 17798 |
| 26/06/2020 | 17.00p | 17.30p | 16.89p | 17.00p | 8041 |
| 25/06/2020 | 17.00p | 17.00p | 16.36p | 17.00p | 7325 |
| 24/06/2020 | 17.00p | 17.00p | 16.31p | 17.00p | 7753 |
| 23/06/2020 | 17.00p | 17.00p | 16.22p | 17.00p | 15934 |
| 22/06/2020 | 17.00p | 18.00p | 16.85p | 17.00p | 44882 |
*Close Price adjusted for both dividends and splits