Safestore Holdings (SAFE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestore Holdings

Date Open High Low Close* Volume
29/03/2016 349.20p 349.20p 339.10p 341.10p 564082
24/03/2016 350.00p 355.20p 343.90p 343.90p 212144
23/03/2016 355.00p 359.30p 346.12p 355.50p 261199
22/03/2016 354.00p 354.00p 351.50p 351.50p 348488
21/03/2016 352.00p 354.50p 349.80p 353.60p 373207
18/03/2016 342.60p 351.90p 342.60p 350.50p 3392624
17/03/2016 340.00p 349.30p 340.00p 349.20p 235997
16/03/2016 344.30p 344.30p 338.93p 344.00p 344866
15/03/2016 342.60p 344.62p 335.80p 340.00p 1288387
14/03/2016 352.00p 352.00p 347.00p 347.00p 290173
11/03/2016 335.00p 352.00p 335.00p 350.80p 516560
10/03/2016 348.00p 348.00p 336.10p 336.10p 484933
09/03/2016 348.60p 355.70p 344.10p 350.50p 782683
08/03/2016 340.60p 357.90p 340.60p 357.00p 532627
07/03/2016 342.00p 349.30p 341.20p 346.50p 268694
04/03/2016 335.70p 340.70p 335.50p 340.70p 648422
03/03/2016 331.10p 337.80p 330.40p 335.00p 198899
02/03/2016 326.50p 333.00p 326.50p 330.90p 488312
01/03/2016 329.00p 330.30p 324.70p 325.10p 471443
29/02/2016 340.00p 340.00p 328.20p 328.20p 202424
26/02/2016 337.00p 341.30p 334.90p 334.90p 132556
25/02/2016 334.90p 337.00p 331.20p 335.50p 116361
24/02/2016 325.40p 329.20p 323.30p 326.20p 181912
23/02/2016 336.40p 336.40p 323.00p 324.90p 186861
22/02/2016 330.50p 334.40p 330.00p 330.30p 92768
19/02/2016 334.70p 340.00p 332.00p 334.80p 168610
18/02/2016 338.40p 340.70p 334.60p 337.00p 229285
17/02/2016 323.90p 336.50p 323.90p 334.90p 212232
16/02/2016 329.90p 332.90p 322.50p 322.50p 405526
15/02/2016 333.00p 335.60p 327.70p 328.00p 162379
12/02/2016 334.40p 335.90p 325.50p 330.10p 349656
11/02/2016 337.70p 338.30p 330.70p 332.60p 531214
10/02/2016 335.00p 339.00p 330.80p 337.70p 179079
09/02/2016 330.00p 336.70p 325.60p 331.90p 327252
08/02/2016 338.60p 346.50p 329.90p 332.00p 230176
05/02/2016 340.60p 348.00p 340.60p 346.00p 269569
04/02/2016 345.00p 345.60p 340.40p 342.60p 238261
03/02/2016 335.60p 343.20p 335.60p 340.90p 261538
02/02/2016 343.20p 343.80p 338.40p 340.70p 386069
01/02/2016 340.30p 343.00p 337.55p 339.20p 293143
29/01/2016 333.50p 342.10p 333.50p 342.10p 383986
28/01/2016 339.40p 339.40p 335.00p 338.00p 214084
27/01/2016 334.90p 339.40p 332.30p 339.40p 212255
26/01/2016 334.90p 335.50p 332.10p 332.10p 1306312
25/01/2016 334.40p 335.40p 331.40p 334.00p 372604
22/01/2016 331.10p 337.00p 329.80p 333.40p 503397
21/01/2016 337.20p 342.90p 330.00p 331.00p 621329
20/01/2016 341.90p 341.90p 327.95p 330.00p 378070
19/01/2016 342.00p 342.00p 333.94p 338.00p 391851
18/01/2016 340.00p 344.46p 333.10p 333.10p 281435
15/01/2016 340.60p 346.40p 337.20p 337.20p 271713
14/01/2016 351.00p 354.50p 339.70p 345.80p 295701
13/01/2016 351.00p 360.00p 351.00p 353.60p 272161
12/01/2016 358.20p 361.00p 352.80p 356.10p 163374
11/01/2016 349.60p 360.90p 349.60p 358.60p 159618
08/01/2016 355.60p 359.00p 351.50p 354.90p 157821
07/01/2016 359.80p 359.80p 351.80p 356.00p 167365
06/01/2016 359.60p 361.20p 355.10p 361.20p 106654
05/01/2016 350.00p 361.40p 350.00p 360.50p 111042
04/01/2016 353.00p 356.80p 350.60p 353.70p 99079
31/12/2015 364.40p 364.40p 356.00p 357.40p 56948
30/12/2015 360.60p 365.00p 360.60p 365.00p 61166
29/12/2015 357.10p 365.00p 355.00p 363.60p 117715
24/12/2015 351.00p 356.50p 349.10p 356.50p 38719
23/12/2015 357.40p 357.40p 350.00p 350.70p 103862
22/12/2015 348.00p 357.80p 348.00p 351.40p 162496
21/12/2015 348.00p 356.36p 348.00p 349.00p 139789
18/12/2015 357.40p 358.00p 351.20p 356.50p 427057
17/12/2015 360.00p 361.92p 352.30p 353.60p 228419
16/12/2015 358.00p 358.00p 354.40p 355.70p 118879
15/12/2015 343.60p 357.40p 343.60p 353.90p 452607
14/12/2015 342.70p 350.90p 342.70p 346.80p 212933
11/12/2015 347.10p 349.80p 342.20p 345.50p 194238
10/12/2015 354.70p 354.70p 348.90p 348.90p 127742
09/12/2015 356.20p 359.50p 354.80p 354.80p 176784
08/12/2015 362.00p 362.00p 355.00p 355.00p 160545
07/12/2015 355.00p 363.00p 355.00p 357.70p 393486
04/12/2015 359.50p 361.40p 355.40p 358.90p 133217
03/12/2015 356.60p 363.00p 355.50p 357.00p 213726
02/12/2015 364.00p 367.18p 356.20p 361.90p 319655
01/12/2015 358.10p 370.00p 356.30p 366.00p 365447
30/11/2015 351.60p 360.50p 351.30p 360.50p 381367
27/11/2015 352.30p 356.30p 348.40p 354.60p 144535
26/11/2015 350.40p 352.30p 348.90p 352.30p 131092
25/11/2015 340.00p 350.30p 336.60p 350.30p 654234
24/11/2015 342.70p 342.70p 332.10p 339.00p 185382
23/11/2015 336.70p 343.80p 333.60p 340.00p 301972
20/11/2015 323.50p 337.00p 323.50p 337.00p 343549
19/11/2015 335.00p 335.00p 328.80p 329.00p 263602
18/11/2015 330.50p 331.80p 329.30p 330.00p 122626
17/11/2015 334.40p 334.80p 328.00p 330.70p 219500
16/11/2015 329.50p 331.10p 325.90p 330.00p 307799
13/11/2015 334.40p 334.40p 326.30p 327.80p 279291
12/11/2015 327.60p 333.00p 326.00p 329.40p 632505
11/11/2015 321.10p 328.80p 320.70p 327.10p 297828
10/11/2015 317.50p 320.90p 314.80p 320.90p 236280
09/11/2015 319.10p 319.10p 310.70p 315.10p 245276
06/11/2015 315.00p 321.70p 314.50p 315.40p 347095
05/11/2015 322.00p 322.30p 317.90p 317.90p 162004
04/11/2015 332.00p 332.00p 315.36p 321.00p 925911
03/11/2015 330.00p 331.60p 326.80p 327.00p 299725
02/11/2015 325.00p 330.10p 322.46p 330.10p 205046
30/10/2015 325.00p 331.50p 325.00p 325.50p 115133
29/10/2015 329.90p 330.50p 328.40p 329.20p 81593
28/10/2015 330.00p 333.50p 327.50p 331.10p 152170
27/10/2015 330.00p 335.90p 325.10p 330.30p 168347
26/10/2015 326.75p 335.75p 322.75p 335.75p 2841618
23/10/2015 320.00p 332.25p 320.00p 332.25p 293009
22/10/2015 313.00p 326.25p 313.00p 325.25p 149317
21/10/2015 317.50p 321.50p 316.00p 319.25p 105927
20/10/2015 308.50p 321.50p 308.50p 321.50p 87347
19/10/2015 306.00p 316.00p 306.00p 316.00p 122134
16/10/2015 302.00p 308.75p 302.00p 308.75p 464671
15/10/2015 296.50p 305.00p 296.50p 303.75p 46159
14/10/2015 312.00p 312.00p 300.00p 301.00p 135372
13/10/2015 305.50p 309.00p 302.75p 307.25p 165314
12/10/2015 294.50p 305.25p 294.50p 303.75p 533718
09/10/2015 297.50p 302.25p 297.50p 300.00p 366142
08/10/2015 295.50p 300.00p 295.50p 300.00p 131464
07/10/2015 296.25p 299.75p 296.25p 298.75p 282426
06/10/2015 291.75p 300.00p 291.75p 297.50p 132421
05/10/2015 295.50p 296.64p 290.50p 294.00p 244652
02/10/2015 290.50p 296.25p 290.00p 293.50p 87343
01/10/2015 299.00p 299.00p 291.00p 291.00p 166126
30/09/2015 304.50p 304.50p 294.75p 294.75p 685878
29/09/2015 304.50p 304.50p 296.13p 296.50p 342231
28/09/2015 304.75p 306.00p 297.50p 298.50p 94877
25/09/2015 299.00p 310.50p 297.50p 306.50p 171692
24/09/2015 297.50p 301.50p 295.00p 298.50p 107925
23/09/2015 302.25p 302.25p 295.75p 296.00p 111302
22/09/2015 300.50p 303.81p 300.00p 300.25p 82763
21/09/2015 292.50p 303.75p 292.50p 302.50p 565592
18/09/2015 296.25p 300.00p 295.41p 300.00p 436792
17/09/2015 291.00p 300.00p 288.00p 298.00p 490663
16/09/2015 294.50p 294.50p 287.48p 289.00p 398713
15/09/2015 296.00p 297.75p 286.25p 287.50p 159577
14/09/2015 297.50p 299.49p 293.25p 294.00p 81502
11/09/2015 297.50p 300.00p 297.00p 299.25p 76623
10/09/2015 305.00p 305.00p 299.00p 300.25p 462233
09/09/2015 305.00p 306.19p 301.50p 303.25p 342168
08/09/2015 303.00p 304.25p 298.50p 299.75p 284471
07/09/2015 305.00p 305.00p 298.00p 298.50p 141648
04/09/2015 303.00p 306.75p 299.50p 304.25p 141597
03/09/2015 298.25p 307.50p 298.25p 304.75p 159713
02/09/2015 288.50p 297.99p 288.50p 295.25p 265787
01/09/2015 294.00p 294.00p 288.00p 289.00p 252028
28/08/2015 299.75p 299.75p 287.25p 292.50p 410216
27/08/2015 291.00p 297.00p 291.00p 294.75p 122605
26/08/2015 285.50p 293.75p 285.50p 287.00p 321892
25/08/2015 284.00p 294.75p 283.50p 290.25p 289262
24/08/2015 299.00p 299.50p 276.00p 283.00p 378053
21/08/2015 305.75p 309.25p 302.49p 305.00p 239460
20/08/2015 312.00p 314.75p 308.50p 308.50p 45960
19/08/2015 315.00p 319.75p 313.25p 313.25p 47319
18/08/2015 312.50p 316.75p 312.50p 316.00p 164877
17/08/2015 312.50p 319.11p 312.50p 314.00p 120637
14/08/2015 312.50p 321.50p 312.50p 319.00p 236142
13/08/2015 318.50p 318.50p 313.15p 317.00p 145993
12/08/2015 317.25p 320.03p 312.36p 315.25p 188889
11/08/2015 318.00p 323.25p 317.75p 320.75p 382259
10/08/2015 310.00p 318.00p 308.00p 318.00p 351103
07/08/2015 301.00p 311.25p 301.00p 308.50p 187203
06/08/2015 301.00p 306.75p 301.00p 305.50p 65209
05/08/2015 302.00p 307.75p 299.75p 305.00p 507659
04/08/2015 296.50p 303.25p 296.50p 301.00p 548574
03/08/2015 303.00p 303.00p 299.25p 302.25p 234166
31/07/2015 302.00p 302.00p 300.00p 301.50p 218104
30/07/2015 302.00p 302.00p 298.50p 301.75p 521500
29/07/2015 301.00p 301.00p 296.00p 298.75p 336402
28/07/2015 295.50p 298.75p 294.25p 297.50p 215943
27/07/2015 293.00p 296.43p 292.75p 294.75p 133988
24/07/2015 300.00p 300.00p 294.00p 295.00p 181472
23/07/2015 303.00p 303.00p 294.30p 297.25p 251866
22/07/2015 298.25p 300.66p 296.75p 298.25p 144547
21/07/2015 302.25p 307.12p 298.81p 301.25p 120557
20/07/2015 299.50p 307.75p 298.75p 305.00p 1401331
17/07/2015 303.00p 303.00p 298.00p 298.25p 202916
16/07/2015 299.00p 304.75p 298.50p 301.75p 205248
15/07/2015 290.25p 298.50p 290.00p 298.50p 304209
14/07/2015 296.75p 299.00p 288.25p 292.00p 1464981
13/07/2015 282.25p 296.75p 282.25p 296.00p 218534
10/07/2015 284.00p 287.75p 280.00p 286.00p 295969
09/07/2015 283.00p 283.25p 279.75p 281.00p 569607
08/07/2015 289.50p 289.50p 283.75p 285.00p 278164
07/07/2015 287.50p 288.50p 284.75p 284.75p 329402
06/07/2015 287.00p 289.75p 282.25p 285.00p 1002348
03/07/2015 283.00p 290.88p 283.00p 287.00p 133873
02/07/2015 290.75p 292.43p 287.00p 287.75p 487219
01/07/2015 286.25p 293.00p 284.50p 292.75p 564501
30/06/2015 281.00p 285.75p 278.38p 282.75p 851799
29/06/2015 282.50p 285.64p 280.37p 280.75p 288793
26/06/2015 288.25p 288.25p 286.25p 286.25p 961447
25/06/2015 282.75p 285.75p 279.27p 284.75p 327761
24/06/2015 280.00p 282.50p 279.00p 280.75p 1059783
23/06/2015 274.75p 278.50p 274.00p 278.25p 1239764
22/06/2015 280.00p 280.00p 273.25p 274.00p 390480
19/06/2015 283.00p 283.00p 273.00p 274.00p 461726
18/06/2015 274.00p 282.75p 274.00p 277.00p 615739
17/06/2015 277.00p 282.25p 274.25p 277.25p 342165
16/06/2015 276.00p 279.25p 275.00p 275.00p 144216

*Close Price adjusted for both dividends and splits