Safeland (SAF) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safeland

Date Open High Low Close* Volume
30/01/2009 26.00p 26.00p 26.00p 26.00p 0
29/01/2009 26.00p 26.00p 26.00p 26.00p 0
28/01/2009 26.50p 26.50p 26.00p 26.00p 2000
27/01/2009 26.50p 26.50p 26.50p 26.50p 0
26/01/2009 26.50p 26.50p 26.50p 26.50p 0
23/01/2009 26.50p 26.50p 26.50p 26.50p 0
22/01/2009 27.00p 27.00p 26.50p 26.50p 2252
21/01/2009 27.00p 27.00p 27.00p 27.00p 0
20/01/2009 27.00p 27.00p 27.00p 27.00p 0
19/01/2009 27.00p 27.00p 27.00p 27.00p 0
16/01/2009 27.00p 27.00p 27.00p 27.00p 0
15/01/2009 27.00p 27.00p 27.00p 27.00p 0
14/01/2009 27.00p 27.00p 27.00p 27.00p 0
13/01/2009 27.00p 27.00p 27.00p 27.00p 0
12/01/2009 27.00p 27.00p 27.00p 27.00p 0
09/01/2009 27.00p 27.00p 27.00p 27.00p 0
08/01/2009 27.00p 27.00p 27.00p 27.00p 0
07/01/2009 27.00p 27.00p 27.00p 27.00p 0
06/01/2009 27.00p 27.00p 27.00p 27.00p 11966
05/01/2009 27.00p 27.00p 27.00p 27.00p 5128
02/01/2009 27.00p 27.00p 27.00p 27.00p 0
31/12/2008 27.00p 27.00p 27.00p 27.00p 0
30/12/2008 27.00p 27.00p 27.00p 27.00p 0
29/12/2008 27.00p 27.00p 27.00p 27.00p 0
24/12/2008 27.00p 27.00p 27.00p 27.00p 0
23/12/2008 27.00p 27.00p 27.00p 27.00p 0
22/12/2008 27.00p 27.00p 27.00p 27.00p 0
19/12/2008 28.00p 28.00p 27.00p 27.00p 0
18/12/2008 28.00p 28.00p 28.00p 28.00p 0
17/12/2008 28.00p 28.00p 28.00p 28.00p 0
16/12/2008 28.00p 28.00p 28.00p 28.00p 0
15/12/2008 28.00p 28.00p 28.00p 28.00p 0
12/12/2008 28.00p 28.00p 28.00p 28.00p 0
11/12/2008 28.00p 28.00p 28.00p 28.00p 0
10/12/2008 28.00p 28.00p 28.00p 28.00p 0
09/12/2008 28.50p 28.50p 28.00p 28.00p 1610
08/12/2008 28.50p 28.50p 28.50p 28.50p 0
05/12/2008 28.50p 28.50p 28.50p 28.50p 0
04/12/2008 28.50p 28.50p 28.50p 28.50p 0
03/12/2008 28.50p 28.50p 28.50p 28.50p 0
02/12/2008 28.50p 28.50p 28.50p 28.50p 0
01/12/2008 30.50p 30.50p 28.50p 28.50p 0
28/11/2008 30.50p 30.50p 30.50p 30.50p 0
27/11/2008 30.50p 30.50p 30.50p 30.50p 0
26/11/2008 31.50p 31.50p 30.50p 30.50p 5000
25/11/2008 33.00p 33.00p 31.50p 31.50p 5000
24/11/2008 33.00p 33.00p 33.00p 33.00p 0
21/11/2008 33.00p 33.00p 33.00p 33.00p 0
20/11/2008 33.00p 33.00p 33.00p 33.00p 0
19/11/2008 33.00p 33.00p 33.00p 33.00p 0
18/11/2008 33.00p 33.00p 33.00p 33.00p 0
17/11/2008 33.00p 33.00p 33.00p 33.00p 0
14/11/2008 32.50p 33.00p 32.50p 33.00p 0
13/11/2008 33.00p 33.00p 33.00p 33.00p 0
12/11/2008 33.00p 33.00p 33.00p 33.00p 0
11/11/2008 33.00p 33.00p 33.00p 33.00p 0
10/11/2008 33.00p 33.00p 33.00p 33.00p 0
07/11/2008 37.50p 37.50p 33.00p 33.00p 6500
06/11/2008 37.50p 37.50p 37.50p 37.50p 0
05/11/2008 37.50p 37.50p 37.50p 37.50p 0
04/11/2008 37.50p 37.50p 37.50p 37.50p 0
03/11/2008 37.50p 37.50p 37.50p 37.50p 2574
31/10/2008 37.50p 37.50p 37.50p 37.50p 0
30/10/2008 37.50p 37.50p 37.50p 37.50p 0
29/10/2008 37.50p 37.50p 37.50p 37.50p 0
28/10/2008 37.50p 37.50p 37.50p 37.50p 0
27/10/2008 37.50p 37.50p 37.50p 37.50p 0
24/10/2008 37.50p 37.50p 37.50p 37.50p 0
23/10/2008 37.50p 37.50p 37.50p 37.50p 0
22/10/2008 37.50p 37.50p 37.50p 37.50p 0
21/10/2008 37.50p 37.50p 37.50p 37.50p 0
20/10/2008 37.50p 37.50p 37.50p 37.50p 0
17/10/2008 38.50p 38.50p 37.50p 37.50p 0
16/10/2008 38.50p 38.50p 38.50p 38.50p 2500
15/10/2008 38.50p 38.50p 38.50p 38.50p 0
14/10/2008 38.50p 38.50p 38.50p 38.50p 5128
13/10/2008 38.50p 38.50p 38.50p 38.50p 0
10/10/2008 40.00p 40.00p 38.50p 38.50p 3700
09/10/2008 40.50p 40.50p 40.50p 40.50p 0
08/10/2008 44.50p 44.50p 40.50p 40.50p 0
07/10/2008 44.50p 44.50p 44.50p 44.50p 0
06/10/2008 44.50p 44.50p 44.50p 44.50p 0
03/10/2008 44.50p 44.50p 44.50p 44.50p 0
02/10/2008 44.50p 44.50p 44.50p 44.50p 7000
01/10/2008 44.50p 44.50p 44.50p 44.50p 0
30/09/2008 44.50p 44.50p 44.50p 44.50p 0
29/09/2008 44.50p 44.50p 44.50p 44.50p 0
26/09/2008 44.50p 44.50p 44.50p 44.50p 0
25/09/2008 44.50p 44.50p 44.50p 44.50p 0
24/09/2008 44.50p 44.50p 44.50p 44.50p 0
23/09/2008 44.50p 44.50p 44.50p 44.50p 0
22/09/2008 44.50p 44.50p 44.50p 44.50p 0
19/09/2008 44.50p 44.50p 44.50p 44.50p 0
18/09/2008 44.50p 44.50p 44.50p 44.50p 0
17/09/2008 44.50p 44.50p 44.50p 44.50p 0
16/09/2008 44.50p 44.50p 44.50p 44.50p 0
15/09/2008 45.00p 45.00p 44.50p 44.50p 0
12/09/2008 45.00p 45.00p 45.00p 45.00p 1400
11/09/2008 45.00p 45.00p 45.00p 45.00p 0
10/09/2008 45.00p 45.00p 45.00p 45.00p 1000
09/09/2008 45.00p 45.00p 45.00p 45.00p 0
08/09/2008 45.00p 45.00p 45.00p 45.00p 0
05/09/2008 45.00p 45.00p 45.00p 45.00p 0
04/09/2008 45.00p 45.00p 45.00p 45.00p 0
03/09/2008 45.00p 45.00p 45.00p 45.00p 0
02/09/2008 45.00p 45.00p 45.00p 45.00p 0
01/09/2008 45.00p 45.00p 45.00p 45.00p 0
29/08/2008 45.00p 45.00p 45.00p 45.00p 0
28/08/2008 45.00p 45.00p 45.00p 45.00p 0
27/08/2008 45.00p 45.00p 45.00p 45.00p 0
26/08/2008 45.00p 45.00p 45.00p 45.00p 0
22/08/2008 45.00p 45.00p 45.00p 45.00p 0
21/08/2008 45.00p 45.00p 45.00p 45.00p 0
20/08/2008 45.00p 45.00p 45.00p 45.00p 0
19/08/2008 45.00p 45.00p 45.00p 45.00p 0
18/08/2008 45.00p 45.00p 45.00p 45.00p 0
15/08/2008 45.00p 45.00p 45.00p 45.00p 0
14/08/2008 45.00p 45.00p 45.00p 45.00p 0
13/08/2008 45.00p 45.00p 45.00p 45.00p 0
12/08/2008 45.00p 45.00p 45.00p 45.00p 0
11/08/2008 45.00p 45.00p 45.00p 45.00p 0
08/08/2008 45.00p 45.00p 45.00p 45.00p 0
07/08/2008 45.00p 45.00p 45.00p 45.00p 0
06/08/2008 46.50p 46.50p 45.00p 45.00p 10000
05/08/2008 46.50p 46.50p 46.50p 46.50p 0
04/08/2008 52.50p 52.50p 46.50p 46.50p 10000
01/08/2008 52.50p 52.50p 52.50p 52.50p 0
31/07/2008 52.50p 52.50p 52.50p 52.50p 53900
30/07/2008 52.50p 52.50p 52.50p 52.50p 0
29/07/2008 52.50p 52.50p 52.50p 52.50p 0
28/07/2008 54.00p 54.00p 54.00p 54.00p 0
25/07/2008 54.00p 54.00p 54.00p 54.00p 0
24/07/2008 54.00p 54.00p 54.00p 54.00p 0
23/07/2008 54.00p 54.00p 54.00p 54.00p 0
22/07/2008 54.00p 54.00p 54.00p 54.00p 0
21/07/2008 54.00p 54.00p 54.00p 54.00p 1000
18/07/2008 54.00p 54.00p 54.00p 54.00p 0
17/07/2008 54.00p 54.00p 54.00p 54.00p 0
16/07/2008 57.50p 57.50p 54.50p 54.50p 10000
15/07/2008 57.50p 57.50p 57.50p 57.50p 0
14/07/2008 57.50p 57.50p 57.50p 57.50p 1000
11/07/2008 57.50p 57.50p 57.50p 57.50p 0
10/07/2008 58.50p 58.50p 57.50p 58.50p 5000
09/07/2008 58.50p 58.50p 57.50p 58.50p 0
08/07/2008 58.50p 58.50p 57.50p 58.50p 0
07/07/2008 58.50p 58.50p 57.50p 58.50p 2728
04/07/2008 58.50p 58.50p 58.50p 58.50p 0
03/07/2008 59.00p 59.50p 58.50p 58.50p 0
02/07/2008 59.00p 59.00p 58.50p 58.50p 0
01/07/2008 59.00p 59.00p 59.00p 59.00p 0
30/06/2008 59.00p 59.00p 59.00p 59.00p 0
27/06/2008 59.00p 59.00p 58.50p 59.00p 0
26/06/2008 59.00p 59.00p 59.00p 59.00p 0
25/06/2008 59.00p 59.00p 59.00p 59.00p 5000
24/06/2008 59.00p 59.00p 58.50p 59.00p 0
23/06/2008 59.00p 59.00p 58.50p 59.00p 0
20/06/2008 59.00p 59.00p 59.00p 59.00p 0
19/06/2008 59.00p 59.00p 59.00p 59.00p 0
18/06/2008 59.00p 59.00p 59.00p 59.00p 0
17/06/2008 59.00p 59.00p 59.00p 59.00p 0
16/06/2008 60.50p 60.50p 59.00p 59.00p 11000
13/06/2008 62.00p 62.00p 62.00p 62.00p 0
12/06/2008 63.50p 63.50p 62.00p 62.00p 13333
11/06/2008 63.50p 63.50p 63.50p 63.50p 5000
10/06/2008 63.50p 63.50p 63.50p 63.50p 0
09/06/2008 63.50p 63.50p 63.50p 63.50p 1000
06/06/2008 63.50p 63.50p 63.50p 63.50p 0
05/06/2008 63.50p 63.50p 63.50p 63.50p 8452
04/06/2008 63.50p 63.50p 63.50p 63.50p 0
03/06/2008 63.50p 63.50p 63.50p 63.50p 0
02/06/2008 63.50p 63.50p 63.50p 63.50p 0
30/05/2008 63.50p 63.50p 63.50p 63.50p 0
29/05/2008 63.50p 63.50p 63.50p 63.50p 0
28/05/2008 63.50p 63.50p 63.50p 63.50p 0
27/05/2008 63.50p 63.50p 63.50p 63.50p 0
23/05/2008 63.50p 63.50p 63.50p 63.50p 5000
22/05/2008 63.50p 63.50p 63.50p 63.50p 0
21/05/2008 63.50p 63.50p 63.50p 63.50p 1000
20/05/2008 63.50p 63.50p 63.50p 63.50p 0
19/05/2008 63.50p 63.50p 63.50p 63.50p 0
16/05/2008 63.50p 63.50p 63.50p 63.50p 0
15/05/2008 63.50p 63.50p 63.50p 63.50p 0
14/05/2008 63.50p 63.50p 63.50p 63.50p 10000
13/05/2008 63.50p 63.50p 63.50p 63.50p 0
12/05/2008 63.50p 63.50p 63.50p 63.50p 51923
09/05/2008 63.50p 63.50p 63.50p 63.50p 0
08/05/2008 63.50p 63.50p 63.50p 63.50p 0
07/05/2008 63.50p 63.50p 63.50p 63.50p 1000
06/05/2008 63.50p 63.50p 63.50p 63.50p 0
02/05/2008 63.50p 63.50p 63.50p 63.50p 0
01/05/2008 63.50p 63.50p 63.50p 63.50p 0
30/04/2008 63.50p 63.50p 63.50p 63.50p 0
29/04/2008 63.50p 63.50p 63.50p 63.50p 0
28/04/2008 63.50p 63.50p 63.50p 63.50p 5000
25/04/2008 63.50p 63.50p 63.50p 63.50p 0
24/04/2008 63.50p 63.50p 63.50p 63.50p 0
23/04/2008 63.50p 63.50p 63.50p 63.50p 0
22/04/2008 63.50p 63.50p 63.50p 63.50p 0
21/04/2008 63.50p 63.50p 63.50p 63.50p 0
18/04/2008 63.50p 63.50p 63.50p 63.50p 0

*Close Price adjusted for both dividends and splits