Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/10/2016 373.90p 376.10p 368.50p 375.00p 332460
12/10/2016 366.80p 375.10p 366.80p 371.70p 237062
11/10/2016 380.00p 380.00p 371.60p 373.90p 265774
10/10/2016 374.50p 377.20p 371.20p 373.60p 230344
07/10/2016 375.80p 378.40p 368.50p 373.10p 499893
06/10/2016 384.40p 384.40p 377.50p 380.20p 299793
05/10/2016 388.00p 396.60p 380.00p 380.00p 405162
04/10/2016 390.40p 405.60p 390.30p 391.50p 409856
03/10/2016 375.70p 393.10p 375.70p 391.40p 284065
30/09/2016 379.60p 385.00p 379.50p 385.00p 197898
29/09/2016 383.20p 385.00p 378.60p 383.00p 404539
28/09/2016 379.00p 383.30p 375.30p 382.80p 520268
27/09/2016 375.00p 378.40p 372.20p 375.60p 573578
26/09/2016 370.60p 375.00p 370.60p 375.00p 331276
23/09/2016 376.40p 376.40p 370.70p 374.60p 172596
22/09/2016 377.50p 379.00p 373.10p 374.40p 344040
21/09/2016 382.40p 383.50p 373.10p 375.50p 248028
20/09/2016 378.50p 384.80p 378.50p 381.40p 183295
19/09/2016 388.10p 390.10p 379.80p 384.60p 133326
16/09/2016 378.00p 390.40p 378.00p 390.40p 502082
15/09/2016 379.70p 381.70p 378.10p 379.40p 164730
14/09/2016 379.60p 385.50p 379.60p 383.70p 172871
13/09/2016 384.30p 390.00p 381.10p 384.10p 235141
12/09/2016 382.20p 387.00p 381.30p 384.10p 218111
09/09/2016 383.90p 391.40p 383.00p 383.00p 197510
08/09/2016 387.90p 393.80p 384.60p 393.70p 181201
07/09/2016 383.30p 389.10p 383.10p 387.80p 254249
06/09/2016 383.00p 385.40p 377.40p 383.60p 196596
05/09/2016 381.60p 384.20p 381.60p 383.00p 220845
02/09/2016 386.00p 390.30p 378.80p 381.80p 470609
01/09/2016 378.00p 390.70p 376.00p 390.00p 412216
31/08/2016 356.00p 373.00p 356.00p 372.30p 264203
30/08/2016 362.60p 364.80p 360.30p 362.80p 244657
26/08/2016 356.60p 362.13p 354.30p 361.00p 183353
25/08/2016 367.10p 367.10p 356.70p 358.90p 245817
24/08/2016 362.60p 369.80p 362.60p 368.70p 112219
23/08/2016 367.50p 370.10p 363.80p 365.10p 136963
22/08/2016 362.60p 369.00p 362.00p 369.00p 548237
19/08/2016 364.90p 368.70p 359.14p 367.60p 213027
18/08/2016 355.20p 367.50p 354.60p 365.90p 119738
17/08/2016 354.70p 362.40p 353.80p 357.80p 172384
16/08/2016 357.80p 367.40p 354.20p 354.60p 234177
15/08/2016 358.00p 365.90p 357.70p 357.70p 227338
12/08/2016 358.00p 366.00p 358.00p 360.00p 292658
11/08/2016 361.70p 363.60p 357.80p 358.10p 130248
10/08/2016 361.70p 369.90p 358.00p 362.40p 330627
09/08/2016 371.40p 371.40p 366.70p 368.90p 92827
08/08/2016 374.10p 374.10p 359.50p 365.90p 268651
05/08/2016 368.90p 372.00p 366.10p 368.70p 693105
04/08/2016 359.50p 364.90p 356.40p 362.00p 522471
03/08/2016 373.70p 373.70p 359.50p 362.10p 461017
02/08/2016 363.10p 372.90p 362.30p 370.00p 738282
01/08/2016 370.60p 372.60p 366.40p 368.70p 211567
29/07/2016 361.00p 370.80p 361.00p 370.80p 299159
28/07/2016 361.10p 366.90p 360.70p 363.30p 297868
27/07/2016 360.10p 367.70p 360.10p 365.00p 271486
26/07/2016 366.30p 369.50p 361.60p 364.20p 276012
25/07/2016 364.40p 367.80p 363.00p 366.60p 212360
22/07/2016 361.10p 365.10p 358.70p 364.20p 274183
21/07/2016 360.60p 360.60p 356.00p 360.20p 258276
20/07/2016 353.40p 367.70p 353.30p 360.10p 252934
19/07/2016 350.80p 360.80p 347.30p 360.80p 330543
18/07/2016 340.50p 353.40p 340.10p 350.80p 332699
15/07/2016 340.00p 347.20p 336.00p 343.50p 270801
14/07/2016 340.00p 346.60p 340.00p 343.00p 308343
13/07/2016 352.40p 352.70p 343.30p 345.20p 476866
12/07/2016 345.10p 352.40p 336.16p 352.40p 586141
11/07/2016 334.20p 345.50p 332.40p 343.70p 380615
08/07/2016 320.60p 333.00p 320.60p 332.30p 491941
07/07/2016 324.70p 331.60p 320.70p 326.00p 913329
06/07/2016 336.80p 338.10p 324.70p 330.20p 816082
05/07/2016 356.20p 359.80p 338.10p 338.10p 1255489
04/07/2016 367.00p 367.00p 356.40p 359.00p 803530
01/07/2016 367.20p 370.67p 358.50p 365.10p 579728
30/06/2016 339.00p 369.20p 336.40p 369.20p 1161648
29/06/2016 328.00p 336.30p 324.10p 334.70p 649209
28/06/2016 321.70p 329.00p 313.40p 320.00p 761551
27/06/2016 342.00p 345.00p 311.90p 311.90p 575729
24/06/2016 370.00p 370.00p 325.10p 342.00p 1208591
23/06/2016 403.00p 415.20p 394.70p 400.50p 866263
22/06/2016 395.60p 404.80p 388.30p 396.00p 1042682
21/06/2016 385.00p 394.60p 383.70p 388.10p 864467
20/06/2016 370.00p 383.50p 367.43p 383.50p 364811
17/06/2016 357.00p 367.90p 355.40p 363.70p 827144
16/06/2016 350.00p 356.40p 342.27p 350.00p 668531
15/06/2016 345.00p 348.80p 339.77p 342.30p 328297
14/06/2016 348.60p 350.84p 340.56p 342.30p 750248
13/06/2016 354.60p 355.10p 350.90p 352.00p 151550
10/06/2016 362.00p 362.00p 355.00p 355.00p 89435
09/06/2016 362.00p 362.60p 358.70p 360.00p 268553
08/06/2016 360.00p 360.50p 358.40p 359.30p 212089
07/06/2016 359.80p 361.60p 358.10p 360.00p 534603
06/06/2016 359.70p 361.50p 352.20p 359.30p 175846
03/06/2016 358.00p 359.50p 356.00p 357.00p 113333
02/06/2016 349.30p 360.00p 349.30p 360.00p 371771
01/06/2016 344.40p 358.00p 344.40p 357.90p 618123
31/05/2016 350.00p 353.00p 346.80p 349.40p 1052723
27/05/2016 351.40p 357.00p 350.00p 353.00p 297275
26/05/2016 360.00p 360.00p 354.70p 355.40p 86544
25/05/2016 360.70p 360.70p 357.00p 358.40p 553607
24/05/2016 355.00p 359.90p 355.00p 359.00p 331589
23/05/2016 360.50p 360.50p 354.10p 360.00p 137835
20/05/2016 340.60p 359.10p 340.60p 359.10p 266219
19/05/2016 349.30p 349.70p 344.00p 345.70p 165384
18/05/2016 341.10p 346.40p 341.10p 345.00p 406731
17/05/2016 341.40p 348.00p 338.00p 347.00p 339393
16/05/2016 330.50p 345.10p 330.50p 337.70p 117652
13/05/2016 340.30p 340.40p 330.70p 335.00p 347914
12/05/2016 342.30p 342.40p 338.00p 338.90p 160806
11/05/2016 339.40p 341.10p 337.70p 339.90p 106972
10/05/2016 340.00p 340.00p 336.90p 338.00p 576073
09/05/2016 336.80p 338.00p 334.30p 337.70p 157048
06/05/2016 339.40p 339.40p 331.00p 334.40p 112844
05/05/2016 337.60p 341.40p 333.70p 333.80p 166021
04/05/2016 337.80p 339.20p 337.00p 338.50p 204680
03/05/2016 341.80p 342.00p 336.30p 338.70p 232601
29/04/2016 342.30p 342.30p 334.00p 338.60p 192072
28/04/2016 335.30p 342.80p 335.30p 340.00p 134184
27/04/2016 337.00p 342.00p 337.00p 342.00p 230305
26/04/2016 334.40p 338.20p 332.00p 337.00p 402963
25/04/2016 330.40p 335.90p 329.50p 334.00p 206656
22/04/2016 332.00p 336.60p 327.40p 328.20p 109128
21/04/2016 341.40p 341.40p 332.70p 334.10p 125670
20/04/2016 339.00p 339.00p 333.40p 336.10p 241134
19/04/2016 339.40p 341.10p 336.00p 339.00p 201892
18/04/2016 337.00p 339.54p 333.70p 337.00p 311025
15/04/2016 343.50p 344.10p 335.70p 337.00p 129902
14/04/2016 343.00p 343.00p 338.30p 340.00p 171277
13/04/2016 339.80p 342.00p 336.90p 342.00p 218304
12/04/2016 343.50p 343.50p 336.70p 339.20p 175765
11/04/2016 339.30p 340.50p 336.40p 337.10p 208846
08/04/2016 332.40p 339.30p 332.00p 339.00p 948151
07/04/2016 339.00p 339.00p 332.40p 332.80p 197006
06/04/2016 338.00p 343.00p 334.82p 338.10p 213528
05/04/2016 342.30p 342.30p 333.10p 337.00p 338893
04/04/2016 336.60p 340.83p 332.40p 339.90p 177402
01/04/2016 335.70p 338.50p 333.40p 336.10p 176905
31/03/2016 340.00p 340.65p 333.60p 335.70p 348179
30/03/2016 344.40p 344.90p 339.60p 340.00p 292043
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

*Close Price adjusted for both dividends and splits