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:
- Buy JD Sports Fashion (JD.) by Christopher Ruane in The Motley Fool
- Buy Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
Safeland (SAF) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/11/2009 | 21.50p | 21.50p | 19.00p | 20.00p | 11200 |
| 11/11/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/11/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/11/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/11/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/11/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/11/2009 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 03/11/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/11/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/10/2009 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 29/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/10/2009 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 26/10/2009 | 17.00p | 23.00p | 18.00p | 22.50p | 30768 |
| 23/10/2009 | 16.50p | 18.00p | 17.00p | 17.00p | 67232 |
| 22/10/2009 | 16.50p | 16.50p | 15.50p | 16.50p | 25000 |
| 21/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/10/2009 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 09/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/10/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/09/2009 | 16.50p | 16.50p | 15.50p | 16.50p | 25000 |
| 29/09/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/09/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/09/2009 | 16.50p | 16.50p | 15.50p | 16.50p | 10000 |
| 24/09/2009 | 16.50p | 16.50p | 15.00p | 16.50p | 10000 |
| 23/09/2009 | 16.50p | 17.00p | 16.50p | 16.50p | 4000 |
| 22/09/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/09/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/09/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/09/2009 | 16.50p | 16.90p | 16.50p | 16.50p | 1500 |
| 16/09/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/09/2009 | 17.00p | 16.50p | 15.00p | 16.50p | 10000 |
| 14/09/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/09/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/09/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/09/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/09/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/09/2009 | 18.00p | 17.00p | 16.00p | 17.00p | 3000 |
| 04/09/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/09/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/09/2009 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 01/09/2009 | 19.00p | 18.50p | 15.00p | 18.50p | 412500 |
| 28/08/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/08/2009 | 17.50p | 19.00p | 17.50p | 19.00p | 45943 |
| 26/08/2009 | 17.50p | 18.52p | 17.00p | 17.50p | 15292 |
| 25/08/2009 | 17.50p | 18.60p | 16.50p | 17.50p | 18250 |
| 24/08/2009 | 17.50p | 19.00p | 17.50p | 17.50p | 20000 |
| 21/08/2009 | 18.63p | 18.63p | 18.63p | 17.50p | 450 |
| 20/08/2009 | 17.50p | 17.50p | 16.00p | 17.50p | 10000 |
| 19/08/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/08/2009 | 17.50p | 19.00p | 17.50p | 17.50p | 2400 |
| 17/08/2009 | 16.00p | 17.50p | 16.00p | 17.50p | 141146 |
| 14/08/2009 | 14.50p | 16.00p | 14.50p | 16.00p | 8500 |
| 13/08/2009 | 14.00p | 14.50p | 14.00p | 14.50p | 10000 |
| 12/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 852 |
| 11/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 1200 |
| 10/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 2900 |
| 06/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 919607 |
| 04/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/08/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 53771 |
| 31/07/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/07/2009 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 29/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 10812 |
| 22/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 2000 |
| 08/07/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 2000 |
| 07/07/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 14654 |
| 06/07/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 100000 |
| 03/07/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 200000 |
| 02/07/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 200000 |
| 01/07/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 250125 |
| 30/06/2009 | 19.50p | 19.50p | 15.00p | 15.00p | 0 |
| 29/06/2009 | 20.00p | 20.00p | 19.50p | 19.50p | 10000 |
| 26/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 231000 |
| 15/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 1200 |
| 12/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 5333 |
| 09/06/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/06/2009 | 21.50p | 21.50p | 20.00p | 20.00p | 5527 |
| 05/06/2009 | 22.00p | 22.00p | 21.50p | 21.50p | 5000 |
| 04/06/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/06/2009 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 02/06/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/06/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 18547 |
| 21/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 2000 |
| 20/05/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 6595 |
| 19/05/2009 | 18.00p | 22.50p | 18.00p | 22.00p | 26551 |
| 18/05/2009 | 16.00p | 18.00p | 16.00p | 18.00p | 12895 |
| 15/05/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/05/2009 | 14.00p | 16.00p | 14.00p | 16.00p | 382500 |
| 13/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 10000 |
| 12/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 6054 |
| 07/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 1000 |
| 06/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 2850 |
| 05/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 7000 |
| 01/05/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 1000 |
| 30/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 190000 |
| 28/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 5550 |
| 27/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 50000 |
| 22/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 190 |
| 20/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 2527 |
| 16/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/04/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/04/2009 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 09/04/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/04/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/04/2009 | 16.50p | 16.50p | 16.00p | 16.00p | 4500 |
| 06/04/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 7156 |
| 03/04/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/04/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 500 |
| 01/04/2009 | 18.00p | 18.00p | 16.50p | 16.50p | 7500 |
| 31/03/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/03/2009 | 19.00p | 19.00p | 18.00p | 18.00p | 5000 |
| 27/03/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/03/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/03/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 28888 |
| 24/03/2009 | 21.50p | 21.50p | 19.00p | 19.00p | 6000 |
| 23/03/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/03/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/03/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/03/2009 | 24.00p | 24.00p | 21.50p | 21.50p | 8500 |
| 17/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 17777 |
| 16/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/03/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/02/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/02/2009 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 25/02/2009 | 26.00p | 26.00p | 25.00p | 25.00p | 0 |
| 24/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 10000 |
| 18/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/02/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 16/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 359 |
| 09/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/02/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
*Close Price adjusted for both dividends and splits