Safeland (SAF) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/05/2000 40.00p 40.00p 40.00p 40.00p 31000
26/05/2000 39.50p 39.50p 39.50p 39.50p 0
25/05/2000 39.75p 39.75p 39.75p 39.75p 54506
24/05/2000 40.00p 40.00p 40.00p 40.00p 23382
23/05/2000 40.50p 40.50p 40.50p 40.50p 37750
22/05/2000 41.00p 41.00p 41.00p 41.00p 133726
19/05/2000 38.50p 38.50p 38.50p 38.50p 20800
18/05/2000 39.00p 39.00p 39.00p 39.00p 11500
17/05/2000 39.50p 39.50p 39.50p 39.50p 281866
16/05/2000 38.50p 38.50p 38.50p 38.50p 119600
15/05/2000 34.50p 34.50p 34.50p 34.50p 100320
12/05/2000 33.50p 33.50p 33.50p 33.50p 9500
11/05/2000 33.50p 33.50p 33.50p 33.50p 65729
10/05/2000 33.50p 33.50p 33.50p 33.50p 10000
09/05/2000 35.00p 35.00p 35.00p 35.00p 0
08/05/2000 35.00p 35.00p 35.00p 35.00p 10000
05/05/2000 35.00p 35.00p 35.00p 35.00p 20000
04/05/2000 34.00p 34.00p 34.00p 34.00p 14000
03/05/2000 34.50p 34.50p 34.50p 34.50p 67065
02/05/2000 35.00p 35.00p 35.00p 35.00p 0
28/04/2000 35.00p 35.00p 35.00p 35.00p 33500
27/04/2000 35.00p 35.00p 35.00p 35.00p 0
26/04/2000 35.00p 35.00p 35.00p 35.00p 4000
25/04/2000 35.00p 35.00p 35.00p 35.00p 43041
20/04/2000 32.50p 32.50p 32.50p 32.50p 6600
19/04/2000 32.00p 32.00p 32.00p 32.00p 12000
18/04/2000 32.00p 32.00p 32.00p 32.00p 20500
17/04/2000 31.75p 31.75p 31.75p 31.75p 34367
14/04/2000 33.00p 33.00p 33.00p 33.00p 1000
13/04/2000 33.00p 33.00p 33.00p 33.00p 0
12/04/2000 33.00p 33.00p 33.00p 33.00p 50551
11/04/2000 33.00p 33.00p 33.00p 33.00p 900
10/04/2000 33.00p 33.00p 33.00p 33.00p 8000
07/04/2000 33.00p 33.00p 33.00p 33.00p 2100
06/04/2000 33.00p 33.00p 33.00p 33.00p 30000
05/04/2000 32.00p 32.00p 32.00p 32.00p 0
04/04/2000 32.00p 32.00p 32.00p 32.00p 25000
03/04/2000 32.00p 32.00p 32.00p 32.00p 17750
31/03/2000 32.00p 32.00p 32.00p 32.00p 10000
30/03/2000 32.00p 32.00p 32.00p 32.00p 5000
29/03/2000 32.00p 32.00p 32.00p 32.00p 9412
28/03/2000 31.50p 31.50p 31.50p 31.50p 8666
27/03/2000 31.50p 31.50p 31.50p 31.50p 24666
24/03/2000 32.00p 32.00p 32.00p 32.00p 13375
23/03/2000 32.00p 32.00p 32.00p 32.00p 85000
22/03/2000 32.00p 32.00p 32.00p 32.00p 9000
21/03/2000 32.00p 32.00p 32.00p 32.00p 2533
20/03/2000 32.00p 32.00p 32.00p 32.00p 12426
17/03/2000 32.00p 32.00p 32.00p 32.00p 30000
16/03/2000 32.00p 32.00p 32.00p 32.00p 109611
15/03/2000 32.00p 32.00p 32.00p 32.00p 9406
14/03/2000 32.00p 32.00p 32.00p 32.00p 22734
13/03/2000 31.50p 31.50p 31.50p 31.50p 5000
10/03/2000 33.00p 33.00p 33.00p 33.00p 40912
09/03/2000 33.00p 33.00p 33.00p 33.00p 600
08/03/2000 33.00p 33.00p 33.00p 33.00p 16733
07/03/2000 33.00p 33.00p 33.00p 33.00p 0
06/03/2000 33.00p 33.00p 33.00p 33.00p 5000
03/03/2000 33.00p 33.00p 33.00p 33.00p 62500
02/03/2000 32.50p 32.50p 32.50p 32.50p 23500
01/03/2000 32.00p 32.00p 32.00p 32.00p 39500
29/02/2000 31.50p 31.50p 31.50p 31.50p 35500
28/02/2000 32.00p 32.00p 32.00p 32.00p 5000
25/02/2000 32.00p 32.00p 32.00p 32.00p 0
24/02/2000 32.00p 32.00p 32.00p 32.00p 134600
23/02/2000 32.00p 32.00p 32.00p 32.00p 6798
22/02/2000 32.00p 32.00p 32.00p 32.00p 700
21/02/2000 32.50p 32.50p 32.50p 32.50p 21316
18/02/2000 32.00p 32.00p 32.00p 32.00p 13500
17/02/2000 32.00p 32.00p 32.00p 32.00p 7500
16/02/2000 32.00p 32.00p 32.00p 32.00p 22500
15/02/2000 34.00p 34.00p 34.00p 34.00p 0
14/02/2000 34.00p 34.00p 34.00p 34.00p 3223
11/02/2000 34.00p 34.00p 34.00p 34.00p 5785
10/02/2000 34.00p 34.00p 34.00p 34.00p 17666
09/02/2000 34.50p 34.50p 34.50p 34.50p 0
08/02/2000 34.50p 34.50p 34.50p 34.50p 7500
07/02/2000 36.00p 36.00p 36.00p 36.00p 4691
04/02/2000 36.00p 36.00p 36.00p 36.00p 1000
03/02/2000 36.00p 36.00p 36.00p 36.00p 5000
02/02/2000 36.00p 36.00p 36.00p 36.00p 55000
01/02/2000 36.00p 36.00p 36.00p 36.00p 131000
31/01/2000 35.00p 35.00p 35.00p 35.00p 31202
28/01/2000 35.00p 35.00p 35.00p 35.00p 24484
27/01/2000 35.50p 35.50p 35.50p 35.50p 179040
26/01/2000 35.00p 35.00p 35.00p 35.00p 19300
25/01/2000 35.00p 35.00p 35.00p 35.00p 7858
24/01/2000 36.00p 36.00p 36.00p 36.00p 56937
21/01/2000 34.50p 34.50p 34.50p 34.50p 17745
20/01/2000 34.50p 34.50p 34.50p 34.50p 16695
19/01/2000 34.50p 34.50p 34.50p 34.50p 9000
18/01/2000 35.00p 35.00p 35.00p 35.00p 17393
17/01/2000 35.00p 35.00p 35.00p 35.00p 31384
14/01/2000 34.00p 34.00p 34.00p 34.00p 10850
13/01/2000 34.00p 34.00p 34.00p 34.00p 6298
12/01/2000 34.00p 34.00p 34.00p 34.00p 2500
11/01/2000 34.00p 34.00p 34.00p 34.00p 3553
10/01/2000 33.50p 33.50p 33.50p 33.50p 74129
07/01/2000 33.50p 33.50p 33.50p 33.50p 6365
06/01/2000 33.50p 33.50p 33.50p 33.50p 10000
05/01/2000 34.00p 34.00p 34.00p 34.00p 15846
04/01/2000 34.50p 34.50p 34.50p 34.50p 29544
30/12/1999 34.50p 34.50p 34.50p 34.50p 1500
29/12/1999 34.50p 34.50p 34.50p 34.50p 12904
24/12/1999 35.00p 35.00p 35.00p 35.00p 0
23/12/1999 35.00p 35.00p 35.00p 35.00p 18519
22/12/1999 35.00p 35.00p 35.00p 35.00p 17579
21/12/1999 35.00p 35.00p 35.00p 35.00p 35444
20/12/1999 34.50p 34.50p 34.50p 34.50p 34560
17/12/1999 32.25p 32.25p 32.25p 32.25p 0
16/12/1999 32.00p 32.00p 32.00p 32.00p 80000
15/12/1999 32.75p 32.75p 32.75p 32.75p 15000
14/12/1999 32.75p 32.75p 32.75p 32.75p 31960
13/12/1999 32.75p 32.75p 32.75p 32.75p 18509
10/12/1999 34.00p 34.00p 34.00p 34.00p 5207
09/12/1999 34.00p 34.00p 34.00p 34.00p 58724
08/12/1999 34.75p 34.75p 34.75p 34.75p 1500
07/12/1999 34.75p 34.75p 34.75p 34.75p 600
06/12/1999 33.50p 33.50p 33.50p 33.50p 234880
03/12/1999 32.50p 32.50p 32.50p 32.50p 37114
02/12/1999 32.50p 32.50p 32.50p 32.50p 26200
01/12/1999 33.50p 33.50p 33.50p 33.50p 109216
30/11/1999 35.00p 35.00p 35.00p 35.00p 70800
29/11/1999 34.25p 34.25p 34.25p 34.25p 32208
26/11/1999 33.50p 33.50p 33.50p 33.50p 44494
25/11/1999 34.00p 34.00p 34.00p 34.00p 73500
24/11/1999 34.00p 34.00p 34.00p 34.00p 27025
23/11/1999 35.50p 35.50p 35.50p 35.50p 35361
22/11/1999 39.00p 39.00p 39.00p 39.00p 195623
19/11/1999 39.50p 39.50p 39.50p 39.50p 131250
18/11/1999 39.00p 39.00p 39.00p 39.00p 22310
17/11/1999 37.50p 37.50p 37.50p 37.50p 30038
16/11/1999 35.50p 35.50p 35.50p 35.50p 76803
15/11/1999 35.00p 35.00p 35.00p 35.00p 46096
12/11/1999 34.00p 34.00p 34.00p 34.00p 36510
11/11/1999 34.50p 34.50p 34.50p 34.50p 46000
10/11/1999 35.00p 35.00p 35.00p 35.00p 11333
09/11/1999 35.50p 35.50p 35.50p 35.50p 7290
08/11/1999 35.50p 35.50p 35.50p 35.50p 24783
05/11/1999 37.00p 37.00p 37.00p 37.00p 63872
04/11/1999 36.25p 36.25p 36.25p 36.25p 24350
03/11/1999 38.00p 38.00p 38.00p 38.00p 17000
02/11/1999 38.00p 38.00p 38.00p 38.00p 14500
01/11/1999 38.00p 38.00p 38.00p 38.00p 17316
29/10/1999 38.00p 38.00p 38.00p 38.00p 5000
28/10/1999 38.00p 38.00p 38.00p 38.00p 7500
27/10/1999 38.00p 38.00p 38.00p 38.00p 88000
26/10/1999 38.00p 38.00p 38.00p 38.00p 750
25/10/1999 38.00p 38.00p 38.00p 38.00p 103192
22/10/1999 38.00p 38.00p 38.00p 38.00p 10800
21/10/1999 38.00p 38.00p 38.00p 38.00p 0
20/10/1999 38.00p 38.00p 38.00p 38.00p 85785
19/10/1999 36.00p 36.00p 36.00p 36.00p 5300
18/10/1999 35.00p 35.00p 35.00p 35.00p 27790
15/10/1999 35.00p 35.00p 35.00p 35.00p 12590
14/10/1999 37.00p 37.00p 37.00p 37.00p 1500
13/10/1999 37.00p 37.00p 37.00p 37.00p 20335
12/10/1999 37.00p 37.00p 37.00p 37.00p 11797
11/10/1999 37.00p 37.00p 37.00p 37.00p 4000
08/10/1999 37.00p 37.00p 37.00p 37.00p 16000
07/10/1999 36.00p 36.00p 36.00p 36.00p 19765
06/10/1999 36.00p 36.00p 36.00p 36.00p 33000
05/10/1999 36.00p 36.00p 36.00p 36.00p 7344
04/10/1999 36.00p 36.00p 36.00p 36.00p 28000
01/10/1999 35.00p 35.00p 35.00p 35.00p 25000
30/09/1999 33.50p 33.50p 33.50p 33.50p 5000
29/09/1999 34.00p 34.00p 34.00p 34.00p 0
28/09/1999 34.00p 34.00p 34.00p 34.00p 5000
27/09/1999 34.00p 34.00p 34.00p 34.00p 22000
24/09/1999 34.00p 34.00p 34.00p 34.00p 13183
23/09/1999 34.50p 34.50p 34.50p 34.50p 7780
22/09/1999 34.50p 34.50p 34.50p 34.50p 22739
21/09/1999 35.50p 35.50p 35.50p 35.50p 21000
20/09/1999 35.50p 35.50p 35.50p 35.50p 6080
17/09/1999 35.50p 35.50p 35.50p 35.50p 30500
16/09/1999 35.50p 35.50p 35.50p 35.50p 14000
15/09/1999 37.00p 37.00p 37.00p 37.00p 39166
14/09/1999 40.00p 40.00p 40.00p 40.00p 19418
13/09/1999 40.00p 40.00p 40.00p 40.00p 44610
10/09/1999 40.00p 40.00p 40.00p 40.00p 13500
09/09/1999 40.00p 40.00p 40.00p 40.00p 0
08/09/1999 40.00p 40.00p 40.00p 40.00p 2600
07/09/1999 41.00p 41.00p 41.00p 41.00p 149854
06/09/1999 41.00p 41.00p 41.00p 41.00p 38900
03/09/1999 41.00p 41.00p 41.00p 41.00p 19300
02/09/1999 41.00p 41.00p 41.00p 41.00p 82490
01/09/1999 42.00p 42.00p 42.00p 42.00p 64666
31/08/1999 42.00p 42.00p 42.00p 42.00p 207622
27/08/1999 41.50p 41.50p 41.50p 41.50p 52104
26/08/1999 41.00p 41.00p 41.00p 41.00p 12600
25/08/1999 41.00p 41.00p 41.00p 41.00p 24768
24/08/1999 40.00p 40.00p 40.00p 40.00p 43834
23/08/1999 39.00p 39.00p 39.00p 39.00p 127534
20/08/1999 39.00p 39.00p 39.00p 39.00p 39165
19/08/1999 39.00p 39.00p 39.00p 39.00p 15050
18/08/1999 39.00p 39.00p 39.00p 39.00p 55843
17/08/1999 39.00p 39.00p 39.00p 39.00p 123109
16/08/1999 40.00p 40.00p 40.00p 40.00p 210096
13/08/1999 40.00p 40.00p 40.00p 40.00p 427494
12/08/1999 36.50p 36.50p 36.50p 36.50p 60500

*Close Price adjusted for both dividends and splits