Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/09/2019 31.50p 31.70p 31.00p 31.50p 2131
12/09/2019 31.50p 31.50p 31.50p 31.50p 0
11/09/2019 31.00p 31.80p 30.00p 31.50p 52606
10/09/2019 32.50p 32.50p 30.25p 31.00p 168520
09/09/2019 32.50p 33.40p 31.00p 32.80p 50843
06/09/2019 32.50p 32.50p 31.00p 32.50p 39884
05/09/2019 32.50p 32.50p 31.01p 32.50p 57021
04/09/2019 32.50p 32.52p 31.00p 32.50p 64279
03/09/2019 32.50p 32.52p 31.02p 32.50p 24612
02/09/2019 32.50p 32.52p 32.50p 32.50p 9188
30/08/2019 32.50p 32.52p 32.50p 32.50p 11849
29/08/2019 32.50p 32.53p 31.02p 32.50p 38920
28/08/2019 32.50p 32.60p 32.50p 32.50p 7108
27/08/2019 32.50p 32.55p 32.50p 32.50p 19913
23/08/2019 32.50p 32.61p 31.00p 32.50p 51679
22/08/2019 32.50p 32.63p 31.00p 32.50p 25497
21/08/2019 32.50p 32.65p 32.50p 32.50p 11520
20/08/2019 33.00p 33.10p 31.00p 32.50p 97240
19/08/2019 33.00p 33.80p 33.00p 33.00p 10854
16/08/2019 33.00p 33.85p 31.02p 33.00p 12671
15/08/2019 33.00p 33.90p 31.26p 33.00p 20371
14/08/2019 33.00p 34.45p 31.35p 33.00p 20332
13/08/2019 33.00p 34.00p 32.75p 33.00p 24027
12/08/2019 33.50p 34.40p 31.00p 34.40p 18235
09/08/2019 33.50p 33.50p 32.88p 33.50p 23149
08/08/2019 34.00p 34.00p 31.50p 33.50p 77167
07/08/2019 34.00p 34.30p 32.50p 34.00p 30358
06/08/2019 34.00p 34.30p 33.05p 34.00p 8565
05/08/2019 35.50p 35.50p 33.00p 34.00p 126781
02/08/2019 35.50p 35.77p 35.50p 35.50p 6219
01/08/2019 36.00p 36.20p 35.00p 35.50p 55253
31/07/2019 36.50p 36.90p 35.00p 36.00p 41931
30/07/2019 36.50p 37.30p 35.00p 36.50p 54657
29/07/2019 36.50p 37.55p 35.50p 36.50p 3611
26/07/2019 36.50p 37.55p 36.50p 36.50p 2008
25/07/2019 38.00p 38.00p 34.00p 36.50p 214705
24/07/2019 38.00p 38.30p 36.00p 38.00p 19596
23/07/2019 38.00p 39.00p 36.50p 38.00p 49664
22/07/2019 38.50p 38.50p 36.00p 38.00p 48448
19/07/2019 38.50p 38.75p 37.00p 38.50p 23209
18/07/2019 38.50p 39.00p 37.00p 39.00p 27197
17/07/2019 38.50p 39.10p 37.33p 38.50p 22763
16/07/2019 38.50p 39.44p 38.50p 38.50p 4575
15/07/2019 40.00p 40.00p 37.30p 38.50p 60078
12/07/2019 40.00p 40.30p 39.00p 40.00p 35196
11/07/2019 40.50p 40.50p 39.15p 40.00p 10000
10/07/2019 39.00p 40.90p 38.50p 40.50p 137299
09/07/2019 38.00p 39.98p 38.00p 39.00p 144928
08/07/2019 38.00p 39.00p 38.00p 38.00p 116749
05/07/2019 36.50p 38.40p 35.50p 37.50p 185005
04/07/2019 38.00p 38.00p 35.50p 36.50p 81778
03/07/2019 38.00p 38.00p 37.00p 38.00p 25484
02/07/2019 38.00p 38.00p 37.00p 38.00p 5632
01/07/2019 38.00p 38.00p 37.10p 38.00p 72531
28/06/2019 38.00p 38.00p 37.10p 38.00p 53036
27/06/2019 38.00p 38.38p 37.10p 38.00p 30013
26/06/2019 38.50p 39.40p 37.00p 38.00p 38205
25/06/2019 40.00p 40.00p 38.20p 38.50p 49615
24/06/2019 42.00p 42.00p 39.00p 40.00p 171320
21/06/2019 45.00p 45.00p 41.00p 42.00p 100917
20/06/2019 44.50p 46.40p 44.15p 46.00p 187567
19/06/2019 43.00p 44.90p 42.40p 44.50p 462505
18/06/2019 43.50p 44.25p 42.50p 43.00p 101175
17/06/2019 39.00p 49.00p 39.00p 43.50p 601686
14/06/2019 33.00p 39.90p 33.00p 39.00p 128907
13/06/2019 33.00p 33.70p 33.00p 33.00p 14894
12/06/2019 32.50p 32.84p 32.00p 32.50p 17393
11/06/2019 32.50p 32.85p 32.50p 32.50p 491
10/06/2019 32.00p 32.50p 31.60p 32.50p 6148
07/06/2019 32.00p 32.80p 32.00p 32.00p 14634
06/06/2019 32.00p 32.00p 31.30p 32.00p 302
05/06/2019 32.00p 32.00p 32.00p 32.00p 0
04/06/2019 32.00p 32.80p 31.30p 32.00p 6364
03/06/2019 32.00p 32.01p 32.00p 32.00p 3682
31/05/2019 32.00p 32.00p 32.00p 32.00p 0
30/05/2019 32.00p 32.75p 32.00p 32.00p 3016
29/05/2019 32.00p 32.00p 32.00p 32.00p 0
28/05/2019 32.00p 32.01p 32.00p 32.00p 215
24/05/2019 32.00p 32.00p 32.00p 32.00p 0
23/05/2019 32.00p 32.00p 32.00p 32.00p 57140
22/05/2019 32.00p 32.00p 32.00p 32.00p 0
21/05/2019 32.00p 32.80p 31.10p 32.00p 9070
20/05/2019 32.00p 32.00p 32.00p 32.00p 0
17/05/2019 32.00p 32.00p 32.00p 32.00p 0
16/05/2019 32.00p 32.00p 32.00p 32.00p 22696
15/05/2019 32.00p 32.00p 32.00p 32.00p 0
14/05/2019 32.00p 32.58p 31.00p 32.00p 6545
13/05/2019 32.00p 32.00p 32.00p 32.00p 100000
10/05/2019 32.00p 32.00p 31.00p 32.00p 1540
09/05/2019 32.00p 33.00p 32.00p 32.00p 7200
08/05/2019 32.00p 32.60p 32.00p 32.00p 17434
07/05/2019 32.00p 32.00p 32.00p 32.00p 0
03/05/2019 32.00p 32.00p 31.00p 32.00p 21000
02/05/2019 32.00p 32.00p 31.00p 32.00p 63396
01/05/2019 32.00p 32.00p 30.70p 32.00p 782
30/04/2019 32.00p 32.80p 32.00p 32.00p 3000
29/04/2019 31.50p 33.00p 31.50p 32.00p 92389
26/04/2019 33.50p 33.50p 29.00p 31.50p 64909
25/04/2019 33.50p 33.50p 31.00p 33.50p 25224
24/04/2019 34.00p 34.00p 33.00p 33.50p 10132
23/04/2019 34.00p 34.00p 34.00p 34.00p 0
18/04/2019 34.00p 34.00p 34.00p 34.00p 0
17/04/2019 35.00p 35.00p 33.00p 34.00p 18845
16/04/2019 35.00p 35.00p 35.00p 35.00p 0
15/04/2019 35.00p 35.90p 34.00p 35.00p 40793
12/04/2019 35.00p 35.90p 35.00p 35.00p 5000
11/04/2019 35.00p 35.90p 35.00p 35.00p 660
10/04/2019 35.00p 35.90p 35.00p 35.00p 2752
09/04/2019 34.00p 35.00p 34.00p 35.00p 23915
08/04/2019 34.00p 34.00p 34.00p 34.00p 0
05/04/2019 34.00p 34.80p 33.00p 34.00p 3696
04/04/2019 35.50p 35.50p 33.00p 34.00p 8224
03/04/2019 35.50p 35.50p 34.00p 35.50p 3250
02/04/2019 35.50p 35.50p 35.50p 35.50p 0
01/04/2019 36.00p 36.00p 34.00p 35.50p 2000
29/03/2019 36.00p 36.00p 34.04p 36.00p 3413
28/03/2019 36.00p 36.00p 34.04p 36.00p 1272
27/03/2019 36.00p 36.00p 36.00p 36.00p 0
26/03/2019 36.00p 36.00p 36.00p 36.00p 0
25/03/2019 36.50p 36.50p 34.40p 36.00p 7257
22/03/2019 38.00p 38.00p 35.00p 36.50p 31748
21/03/2019 38.00p 38.00p 38.00p 38.00p 0
20/03/2019 38.00p 38.90p 38.00p 38.00p 97
19/03/2019 38.00p 38.00p 38.00p 38.00p 0
18/03/2019 38.00p 38.00p 38.00p 38.00p 0
15/03/2019 38.00p 38.00p 36.00p 38.00p 4702
14/03/2019 38.00p 38.00p 38.00p 38.00p 23450
13/03/2019 38.00p 38.00p 36.56p 38.00p 5889
12/03/2019 38.00p 38.00p 38.00p 38.00p 0
11/03/2019 38.00p 38.00p 36.50p 38.00p 9566
08/03/2019 38.00p 38.00p 38.00p 38.00p 35000
07/03/2019 38.00p 39.30p 36.50p 38.00p 3411
06/03/2019 38.00p 39.30p 38.00p 38.00p 1045
05/03/2019 38.00p 39.30p 38.00p 38.00p 9882
04/03/2019 38.00p 39.30p 38.00p 38.00p 1257
01/03/2019 38.00p 39.40p 38.00p 38.00p 4149
28/02/2019 38.00p 38.50p 38.00p 38.00p 4000
27/02/2019 38.00p 38.50p 38.00p 38.00p 2597
26/02/2019 38.00p 38.00p 38.00p 38.00p 0
25/02/2019 38.00p 38.00p 38.00p 38.00p 0
22/02/2019 38.00p 38.00p 38.00p 38.00p 0
21/02/2019 38.00p 38.00p 38.00p 38.00p 19718
20/02/2019 38.00p 38.10p 38.00p 38.00p 5463
19/02/2019 38.00p 38.10p 38.00p 38.00p 2578
18/02/2019 38.00p 38.00p 38.00p 38.00p 0
15/02/2019 38.00p 38.50p 38.00p 38.00p 19658
14/02/2019 38.00p 38.00p 38.00p 38.00p 0
13/02/2019 38.00p 38.01p 38.00p 38.00p 17204
12/02/2019 38.00p 38.00p 38.00p 38.00p 61889
11/02/2019 38.00p 38.00p 38.00p 38.00p 514
08/02/2019 38.00p 38.00p 36.80p 38.00p 100
07/02/2019 35.50p 38.40p 35.50p 38.00p 57795
06/02/2019 35.00p 36.90p 35.00p 35.50p 26295
05/02/2019 34.50p 36.50p 34.50p 35.50p 16655
04/02/2019 33.50p 33.50p 33.50p 33.50p 0
01/02/2019 33.50p 34.25p 33.50p 33.50p 1474
31/01/2019 33.50p 33.50p 33.50p 33.50p 0
30/01/2019 33.50p 34.10p 33.50p 33.50p 10000
29/01/2019 33.50p 34.00p 33.50p 33.50p 11149
28/01/2019 33.50p 33.50p 33.50p 33.50p 0
25/01/2019 33.50p 33.50p 33.50p 33.50p 235806
24/01/2019 33.50p 33.50p 33.50p 33.50p 0
23/01/2019 33.50p 33.50p 33.50p 33.50p 7917
22/01/2019 33.50p 33.50p 33.50p 33.50p 0
21/01/2019 33.50p 34.50p 33.50p 33.50p 3244
18/01/2019 33.50p 33.50p 33.50p 33.50p 0
17/01/2019 33.50p 33.50p 33.15p 33.50p 7772
16/01/2019 33.50p 34.50p 33.13p 33.50p 10871
15/01/2019 33.50p 33.50p 33.50p 33.50p 0
14/01/2019 33.00p 34.00p 33.00p 33.50p 3142
11/01/2019 33.00p 33.80p 32.55p 33.00p 10820
10/01/2019 33.00p 34.00p 32.50p 33.00p 20596
09/01/2019 33.00p 33.45p 33.00p 33.00p 1840
08/01/2019 33.00p 33.00p 33.00p 33.00p 147465
07/01/2019 33.50p 33.50p 32.00p 33.00p 2441
04/01/2019 33.50p 33.50p 33.45p 33.50p 293
03/01/2019 33.50p 33.50p 33.45p 33.50p 4137
02/01/2019 33.50p 33.50p 32.00p 33.50p 44
31/12/2018 33.50p 33.50p 33.50p 33.50p 0
28/12/2018 33.50p 33.50p 33.50p 33.50p 0
27/12/2018 33.50p 33.50p 33.50p 33.50p 0
24/12/2018 33.50p 33.50p 33.50p 33.50p 1474
21/12/2018 33.50p 33.50p 33.00p 33.00p 4000
20/12/2018 33.50p 33.50p 32.00p 33.50p 7202
19/12/2018 33.50p 33.50p 33.00p 33.50p 5000
18/12/2018 35.00p 35.00p 33.00p 33.50p 12500
17/12/2018 35.00p 35.00p 34.00p 35.00p 71
14/12/2018 35.00p 35.00p 35.00p 35.00p 0
13/12/2018 35.00p 35.00p 35.00p 35.00p 0
12/12/2018 35.00p 35.00p 35.00p 35.00p 0
11/12/2018 35.00p 35.00p 35.00p 35.00p 0
10/12/2018 35.00p 35.00p 35.00p 35.00p 8718
07/12/2018 35.00p 35.00p 34.00p 35.00p 1690
06/12/2018 36.00p 36.00p 34.00p 35.00p 11106
05/12/2018 36.00p 36.00p 36.00p 36.00p 0
04/12/2018 36.00p 36.00p 35.65p 36.00p 275
03/12/2018 36.00p 36.00p 36.00p 36.00p 28074
30/11/2018 36.00p 36.00p 35.00p 36.00p 5304
29/11/2018 37.34p 37.34p 34.85p 35.85p 1701
28/11/2018 37.84p 37.84p 37.09p 37.34p 8116

*Close Price adjusted for both dividends and splits