Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
27/11/2018 37.84p 37.84p 37.04p 37.84p 1004
26/11/2018 37.84p 37.84p 37.84p 37.84p 0
23/11/2018 37.84p 37.84p 36.84p 37.84p 2009
22/11/2018 37.84p 37.84p 37.84p 37.84p 0
21/11/2018 37.84p 37.84p 36.84p 37.84p 1004
20/11/2018 38.34p 38.34p 37.84p 37.84p 2471
19/11/2018 38.34p 38.34p 38.34p 38.34p 0
16/11/2018 38.34p 38.34p 37.84p 38.34p 3113
15/11/2018 38.34p 38.34p 38.34p 38.34p 0
14/11/2018 38.34p 38.34p 37.94p 38.34p 5021
13/11/2018 38.34p 38.34p 37.94p 38.34p 1422
12/11/2018 38.34p 38.34p 37.94p 38.34p 2009
09/11/2018 38.34p 38.34p 38.34p 38.34p 0
08/11/2018 38.34p 38.34p 38.34p 38.34p 0
07/11/2018 38.34p 38.62p 38.34p 38.34p 125
06/11/2018 38.34p 38.62p 38.34p 38.34p 5695
05/11/2018 38.34p 38.71p 38.34p 38.34p 1260
02/11/2018 38.34p 38.71p 38.34p 38.34p 12052
01/11/2018 38.34p 38.71p 38.34p 38.34p 15064
31/10/2018 38.34p 38.73p 38.34p 38.34p 14993
30/10/2018 38.34p 38.34p 38.34p 38.34p 0
29/10/2018 38.34p 38.34p 37.85p 38.34p 2009
26/10/2018 38.34p 38.78p 37.85p 38.34p 327
25/10/2018 38.34p 38.34p 38.34p 38.34p 0
24/10/2018 38.83p 38.83p 38.34p 38.34p 0
23/10/2018 38.83p 38.83p 38.83p 38.83p 0
22/10/2018 38.83p 38.83p 38.83p 38.83p 0
19/10/2018 38.83p 38.83p 38.35p 38.83p 2009
18/10/2018 38.83p 38.83p 38.83p 38.83p 30129
17/10/2018 38.83p 38.83p 38.83p 38.83p 0
16/10/2018 38.34p 38.83p 38.34p 38.83p 4732
15/10/2018 38.34p 38.34p 36.87p 38.34p 1463
12/10/2018 38.34p 38.34p 36.84p 38.34p 16571
11/10/2018 38.83p 38.83p 37.84p 38.34p 1882
10/10/2018 39.13p 39.13p 38.44p 39.13p 3867
09/10/2018 40.33p 40.33p 38.83p 39.13p 20969
08/10/2018 40.63p 40.63p 40.63p 40.63p 0
05/10/2018 40.63p 40.63p 40.63p 40.63p 3810
04/10/2018 42.32p 42.32p 40.63p 40.63p 11047
03/10/2018 42.32p 42.32p 41.82p 42.32p 7353
02/10/2018 42.32p 42.32p 41.82p 42.32p 6148
01/10/2018 42.32p 42.32p 41.82p 42.32p 17403
28/09/2018 42.32p 42.32p 41.82p 42.32p 8769
27/09/2018 42.32p 42.32p 42.32p 42.32p 0
26/09/2018 42.32p 42.32p 41.82p 42.32p 45605
25/09/2018 42.32p 42.32p 41.82p 42.32p 466
24/09/2018 42.32p 42.32p 42.32p 42.32p 0
21/09/2018 42.32p 42.32p 42.32p 42.32p 0
20/09/2018 42.32p 42.32p 41.82p 42.32p 7473
19/09/2018 42.32p 42.32p 42.32p 42.32p 0
18/09/2018 42.32p 42.32p 41.82p 42.32p 6473
17/09/2018 42.32p 42.32p 41.82p 42.32p 4017
14/09/2018 42.32p 42.32p 42.32p 42.32p 0
13/09/2018 42.32p 42.32p 41.83p 42.32p 21
12/09/2018 43.31p 43.31p 40.82p 42.32p 33894
11/09/2018 43.81p 43.81p 41.82p 43.31p 8536
10/09/2018 43.81p 43.81p 43.81p 43.81p 0
07/09/2018 43.81p 43.81p 42.82p 43.81p 1969
06/09/2018 43.81p 43.81p 43.31p 43.81p 1004
05/09/2018 43.81p 43.81p 42.82p 43.81p 10043
04/09/2018 43.81p 44.63p 42.82p 43.81p 1732
03/09/2018 44.31p 44.31p 42.82p 43.81p 5368
31/08/2018 44.31p 44.31p 44.31p 44.31p 0
30/08/2018 44.31p 44.31p 43.82p 44.31p 365
29/08/2018 44.31p 44.31p 44.31p 44.31p 0
28/08/2018 44.31p 44.31p 44.31p 44.31p 18797
24/08/2018 44.31p 44.31p 44.31p 44.31p 16209
23/08/2018 44.31p 44.31p 43.81p 44.31p 3321
22/08/2018 44.81p 44.81p 44.06p 44.31p 1921
21/08/2018 46.30p 46.30p 44.81p 44.81p 0
20/08/2018 47.10p 47.10p 44.81p 46.30p 17602
17/08/2018 47.10p 47.10p 47.10p 47.10p 0
16/08/2018 47.10p 47.10p 47.10p 47.10p 0
15/08/2018 47.10p 47.10p 47.10p 47.10p 0
14/08/2018 47.10p 47.10p 46.80p 47.10p 7392
13/08/2018 47.10p 47.10p 47.10p 47.10p 0
10/08/2018 46.80p 47.10p 45.80p 47.10p 1356
09/08/2018 46.80p 46.80p 46.80p 46.80p 286
08/08/2018 47.30p 47.30p 45.80p 46.80p 14082
07/08/2018 48.79p 48.79p 46.80p 47.30p 9139
06/08/2018 48.79p 48.79p 47.79p 48.79p 434
03/08/2018 48.79p 48.79p 47.79p 48.79p 5205
02/08/2018 48.79p 48.79p 47.79p 48.79p 1673
01/08/2018 48.79p 49.04p 48.39p 49.04p 4215
31/07/2018 48.79p 48.79p 48.79p 48.79p 0
30/07/2018 48.79p 48.79p 48.79p 48.79p 0
27/07/2018 48.79p 48.79p 48.79p 48.79p 8198
26/07/2018 48.79p 48.79p 47.79p 48.79p 16030
25/07/2018 48.79p 48.79p 48.79p 48.79p 0
24/07/2018 48.79p 48.79p 48.79p 48.79p 0
23/07/2018 49.79p 49.79p 48.79p 48.79p 11826
20/07/2018 49.79p 49.79p 48.79p 49.79p 3582
19/07/2018 49.79p 49.79p 49.79p 49.79p 0
18/07/2018 49.79p 49.79p 48.79p 49.79p 968
17/07/2018 49.79p 49.79p 49.79p 49.79p 0
16/07/2018 49.79p 49.79p 48.89p 49.79p 1748
13/07/2018 49.79p 49.79p 49.79p 49.79p 38706
12/07/2018 49.79p 49.79p 48.89p 49.79p 2355
11/07/2018 49.79p 49.79p 49.79p 49.79p 0
10/07/2018 49.79p 49.79p 49.79p 49.79p 0
09/07/2018 49.79p 49.79p 48.89p 49.79p 4052
06/07/2018 49.79p 49.79p 49.79p 49.79p 0
05/07/2018 49.79p 49.79p 49.79p 49.79p 178
04/07/2018 49.79p 49.79p 49.79p 49.79p 0
03/07/2018 49.79p 49.79p 49.79p 49.79p 0
02/07/2018 49.79p 49.79p 49.79p 49.79p 301
29/06/2018 49.79p 49.79p 49.79p 49.79p 0
28/06/2018 49.79p 49.79p 49.79p 49.79p 0
27/06/2018 49.79p 49.79p 48.89p 49.79p 5021
26/06/2018 49.79p 49.79p 48.89p 49.79p 5021
25/06/2018 49.79p 49.79p 48.89p 49.79p 100
22/06/2018 49.79p 49.79p 49.79p 49.79p 0
21/06/2018 49.79p 49.79p 48.89p 49.79p 8614
20/06/2018 49.79p 49.79p 48.89p 49.79p 1742
19/06/2018 50.78p 50.78p 49.79p 49.79p 18173
18/06/2018 50.78p 50.78p 50.78p 50.78p 0
15/06/2018 50.78p 50.78p 49.79p 50.78p 7045
14/06/2018 50.78p 50.78p 49.79p 50.78p 2904
13/06/2018 50.78p 50.78p 49.81p 50.78p 5875
12/06/2018 50.78p 50.78p 49.89p 50.78p 3515
11/06/2018 50.78p 50.78p 50.78p 50.78p 0
08/06/2018 50.78p 50.78p 49.89p 50.78p 7779
07/06/2018 50.78p 50.78p 50.28p 50.78p 25100
06/06/2018 50.58p 50.58p 50.58p 50.58p 0
05/06/2018 50.58p 50.66p 50.58p 50.58p 1808
04/06/2018 50.28p 50.58p 50.28p 50.58p 0
01/06/2018 50.28p 50.28p 50.04p 50.28p 987
31/05/2018 50.28p 50.28p 49.54p 50.28p 11403
30/05/2018 50.28p 50.28p 49.54p 50.28p 1356
29/05/2018 50.28p 50.28p 50.28p 50.28p 0
25/05/2018 50.28p 50.28p 49.54p 50.28p 5511
24/05/2018 50.28p 50.28p 49.44p 50.28p 17914
23/05/2018 50.28p 50.28p 49.44p 50.28p 7030
22/05/2018 50.28p 50.28p 49.44p 50.28p 12837
21/05/2018 50.28p 50.48p 49.39p 50.28p 7473
18/05/2018 50.28p 50.28p 49.34p 50.28p 502
17/05/2018 50.28p 50.78p 50.28p 50.28p 4017
16/05/2018 50.28p 50.78p 50.28p 50.28p 4897
15/05/2018 50.28p 50.28p 49.34p 50.28p 7506
14/05/2018 50.28p 51.28p 50.28p 50.28p 280
11/05/2018 49.79p 50.28p 49.29p 50.28p 15064
10/05/2018 49.79p 49.79p 49.79p 49.79p 0
09/05/2018 49.79p 49.79p 48.79p 49.79p 2103
08/05/2018 49.79p 51.78p 49.49p 49.79p 23752
04/05/2018 48.79p 49.79p 48.34p 49.79p 8418
03/05/2018 48.29p 50.78p 48.29p 48.79p 9845
02/05/2018 48.29p 48.34p 48.29p 48.29p 7030
01/05/2018 48.29p 48.29p 48.04p 48.29p 5378
30/04/2018 48.29p 48.29p 47.99p 48.29p 7281
27/04/2018 48.29p 49.79p 47.99p 48.29p 4479
26/04/2018 48.29p 48.29p 48.29p 48.29p 5021
25/04/2018 47.79p 49.79p 47.79p 48.29p 6026
24/04/2018 47.79p 47.79p 47.79p 47.79p 0
23/04/2018 47.79p 47.79p 47.79p 47.79p 0
20/04/2018 46.30p 48.79p 46.30p 47.79p 41775
19/04/2018 46.30p 47.55p 46.30p 46.30p 10217
18/04/2018 46.30p 46.80p 45.14p 46.30p 29124
17/04/2018 45.80p 45.80p 45.01p 45.80p 3127
16/04/2018 45.80p 45.80p 45.80p 45.80p 0
13/04/2018 45.80p 45.80p 45.80p 45.80p 0
12/04/2018 45.80p 45.80p 45.80p 45.80p 0
11/04/2018 45.80p 45.80p 45.80p 45.80p 0
10/04/2018 45.31p 47.60p 45.31p 45.80p 10354
09/04/2018 44.81p 45.80p 44.81p 45.31p 20118
06/04/2018 45.80p 45.80p 44.81p 44.81p 442
05/04/2018 45.80p 45.80p 45.80p 45.80p 0
04/04/2018 45.80p 46.70p 45.12p 45.80p 1214
03/04/2018 45.80p 45.80p 45.12p 45.80p 69
29/03/2018 45.80p 45.80p 44.91p 45.80p 9920
28/03/2018 45.80p 45.80p 45.43p 45.80p 4017
27/03/2018 45.80p 46.80p 45.80p 45.80p 5342
26/03/2018 46.30p 46.30p 45.43p 45.80p 10043
23/03/2018 46.80p 46.80p 46.30p 46.30p 0
22/03/2018 46.80p 47.30p 46.80p 46.80p 10043
21/03/2018 46.80p 46.80p 46.00p 46.80p 2303
20/03/2018 46.80p 46.80p 46.00p 46.80p 2812
19/03/2018 46.80p 46.80p 46.30p 46.80p 4028
16/03/2018 46.80p 46.80p 46.30p 46.80p 2036
15/03/2018 47.79p 47.79p 45.80p 46.80p 7040
14/03/2018 47.79p 47.79p 46.92p 47.79p 3103

*Close Price adjusted for both dividends and splits