Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/08/2014 214.25p 218.00p 214.25p 214.75p 90316
27/08/2014 217.75p 218.75p 213.50p 217.00p 133589
26/08/2014 220.00p 222.00p 216.25p 217.00p 113491
22/08/2014 218.25p 220.00p 213.25p 219.00p 61755
21/08/2014 219.00p 220.00p 218.19p 220.00p 69178
20/08/2014 218.75p 219.75p 218.25p 218.75p 80168
19/08/2014 220.00p 222.00p 217.85p 220.50p 130922
18/08/2014 215.75p 220.25p 215.75p 219.00p 205271
15/08/2014 220.75p 220.75p 215.00p 215.00p 238663
14/08/2014 216.75p 220.50p 214.75p 219.00p 128353
13/08/2014 215.00p 217.75p 210.75p 214.00p 167409
12/08/2014 212.00p 216.50p 212.00p 214.25p 180808
11/08/2014 212.50p 216.50p 211.00p 211.50p 136520
08/08/2014 209.00p 215.50p 207.25p 215.50p 174168
07/08/2014 206.25p 211.00p 206.25p 211.00p 241425
06/08/2014 203.75p 208.25p 203.75p 206.75p 117424
05/08/2014 203.25p 206.75p 203.25p 206.00p 264747
04/08/2014 203.00p 206.75p 203.00p 205.00p 281013
01/08/2014 205.00p 207.00p 202.75p 205.00p 136270
31/07/2014 202.25p 206.25p 202.25p 206.00p 227147
30/07/2014 207.00p 207.75p 202.50p 202.50p 177148
29/07/2014 208.00p 210.00p 205.50p 206.25p 310462
28/07/2014 208.75p 209.50p 206.00p 206.50p 257639
25/07/2014 215.50p 215.75p 208.00p 209.50p 360646
24/07/2014 217.50p 218.00p 214.00p 216.00p 266661
23/07/2014 222.75p 222.75p 217.00p 217.75p 56526
22/07/2014 219.00p 223.00p 217.75p 222.00p 302632
21/07/2014 219.25p 219.25p 216.00p 218.50p 200937
18/07/2014 218.75p 220.00p 216.25p 216.25p 109497
17/07/2014 218.75p 221.75p 217.25p 220.00p 137619
16/07/2014 210.25p 217.75p 210.25p 217.75p 129083
15/07/2014 216.75p 217.62p 209.75p 210.50p 114100
14/07/2014 213.50p 217.25p 211.00p 215.00p 108213
11/07/2014 215.25p 218.50p 209.50p 211.00p 164346
10/07/2014 212.00p 218.50p 212.00p 218.50p 191496
09/07/2014 218.75p 218.75p 211.25p 216.00p 994620
08/07/2014 220.75p 221.00p 214.50p 214.50p 1086903
07/07/2014 218.25p 222.00p 215.00p 220.00p 942509
04/07/2014 221.75p 222.00p 215.00p 215.00p 121298
03/07/2014 216.00p 222.50p 211.75p 221.00p 1375102
02/07/2014 217.75p 217.75p 212.25p 215.25p 307718
01/07/2014 218.75p 218.75p 215.75p 217.00p 350969
30/06/2014 205.00p 218.75p 203.25p 218.00p 1391498
27/06/2014 209.75p 210.75p 205.00p 205.00p 323740
26/06/2014 204.00p 212.50p 204.00p 210.00p 2043375
25/06/2014 197.75p 200.00p 194.44p 200.00p 915169
24/06/2014 197.00p 197.50p 195.75p 196.50p 523769
23/06/2014 194.25p 197.00p 192.71p 196.50p 1689353
20/06/2014 195.00p 195.00p 191.25p 193.50p 800983
19/06/2014 191.00p 195.00p 190.00p 194.50p 569202
18/06/2014 195.25p 195.50p 184.25p 190.00p 1239905
17/06/2014 203.00p 203.00p 195.00p 195.25p 625085
16/06/2014 204.50p 205.00p 200.00p 201.25p 242433
13/06/2014 211.00p 212.25p 198.75p 203.50p 278134
12/06/2014 213.00p 214.00p 209.00p 211.50p 204126
11/06/2014 220.50p 220.50p 213.00p 213.50p 205751
10/06/2014 220.75p 220.75p 217.83p 219.00p 319821
09/06/2014 221.75p 221.75p 218.75p 220.00p 206801
06/06/2014 216.50p 221.25p 216.50p 219.75p 1115701
05/06/2014 219.50p 220.62p 217.00p 217.50p 178957
04/06/2014 218.75p 222.00p 217.00p 221.00p 149403
03/06/2014 213.00p 217.18p 210.50p 217.00p 656923
02/06/2014 207.75p 211.81p 207.50p 210.50p 1084468
30/05/2014 209.00p 212.75p 204.50p 206.75p 1841135
29/05/2014 214.75p 214.75p 209.25p 209.25p 816775
28/05/2014 212.00p 213.00p 210.00p 212.50p 491492
27/05/2014 215.00p 215.00p 209.75p 211.25p 345326
23/05/2014 212.00p 212.25p 210.75p 211.00p 432179
22/05/2014 210.50p 212.00p 208.25p 211.50p 271404
21/05/2014 215.25p 215.25p 210.25p 211.00p 174616
20/05/2014 210.00p 212.72p 208.50p 210.25p 316766
19/05/2014 216.25p 216.25p 210.00p 211.00p 212411
16/05/2014 224.25p 226.00p 212.50p 215.00p 228764
15/05/2014 226.00p 232.00p 224.00p 224.00p 843405
14/05/2014 228.75p 228.75p 225.50p 226.00p 79545
13/05/2014 229.75p 229.75p 226.00p 227.50p 196007
12/05/2014 228.00p 230.00p 225.00p 226.00p 165793
09/05/2014 232.00p 234.00p 228.50p 228.50p 142892
08/05/2014 235.25p 236.75p 231.00p 233.00p 304249
07/05/2014 238.75p 238.75p 235.50p 236.75p 213542
06/05/2014 232.75p 238.00p 228.25p 238.00p 270053
02/05/2014 228.50p 231.50p 228.25p 228.25p 466266
01/05/2014 232.00p 232.00p 228.75p 231.50p 248149
30/04/2014 227.25p 232.50p 227.25p 230.25p 144140
29/04/2014 227.25p 231.92p 226.75p 229.00p 133140
28/04/2014 226.75p 230.00p 222.75p 230.00p 333562
25/04/2014 225.75p 225.75p 222.50p 222.75p 75466
24/04/2014 224.75p 226.25p 222.50p 224.00p 375211
23/04/2014 226.00p 227.00p 222.00p 222.75p 184533
22/04/2014 222.50p 226.75p 222.50p 225.50p 118115
17/04/2014 218.00p 224.00p 218.00p 223.00p 93883
16/04/2014 207.50p 222.25p 207.50p 220.00p 256970
15/04/2014 208.00p 210.75p 205.00p 208.25p 194235
14/04/2014 213.25p 216.75p 207.25p 208.00p 384771
11/04/2014 220.00p 222.00p 213.25p 216.75p 383441
10/04/2014 226.00p 226.00p 221.00p 222.00p 224735
09/04/2014 220.75p 224.50p 220.75p 223.00p 88214
08/04/2014 227.25p 228.25p 220.50p 222.25p 119456
07/04/2014 234.00p 234.00p 226.75p 228.25p 200643
04/04/2014 232.75p 234.00p 231.50p 233.00p 180206
03/04/2014 234.25p 235.00p 232.00p 232.00p 142843
02/04/2014 235.75p 235.94p 231.75p 235.00p 172449
01/04/2014 238.75p 238.75p 231.97p 234.50p 1812744
31/03/2014 228.00p 238.80p 227.00p 237.00p 561911
28/03/2014 225.75p 228.00p 223.50p 227.00p 113066
27/03/2014 225.00p 226.00p 221.25p 223.50p 89966
26/03/2014 226.50p 226.50p 222.49p 223.00p 139584
25/03/2014 224.50p 225.50p 224.00p 224.75p 160663
24/03/2014 225.00p 225.75p 222.00p 224.75p 216303
21/03/2014 224.75p 226.00p 222.50p 225.00p 382992
20/03/2014 217.00p 225.00p 217.00p 223.75p 159460
19/03/2014 220.00p 220.00p 218.25p 218.50p 342490
18/03/2014 221.00p 223.00p 219.00p 220.00p 130202
17/03/2014 218.00p 223.00p 217.25p 222.00p 250538
14/03/2014 221.75p 223.00p 216.50p 217.25p 207737
13/03/2014 225.00p 225.00p 218.75p 219.75p 271289
12/03/2014 233.50p 236.00p 225.50p 225.50p 289254
11/03/2014 235.25p 238.88p 234.75p 236.00p 269596
10/03/2014 240.00p 240.00p 235.75p 238.50p 195610
07/03/2014 237.00p 239.75p 235.87p 239.75p 338865
06/03/2014 236.25p 240.00p 236.25p 237.75p 137349
05/03/2014 241.00p 241.00p 238.44p 240.00p 409236
04/03/2014 235.50p 242.00p 234.00p 241.25p 551955
03/03/2014 231.00p 234.00p 231.00p 234.00p 373990
28/02/2014 236.25p 238.00p 233.58p 237.75p 199814
27/02/2014 236.75p 244.50p 231.59p 238.00p 1423973
26/02/2014 228.25p 235.00p 222.25p 235.00p 659276
25/02/2014 221.25p 229.00p 221.00p 229.00p 585188
24/02/2014 220.00p 224.00p 217.67p 223.00p 628270
21/02/2014 217.00p 220.00p 214.00p 220.00p 408302
20/02/2014 215.00p 216.25p 213.50p 216.00p 490161
19/02/2014 215.25p 219.75p 214.25p 216.25p 1377184
18/02/2014 213.25p 218.37p 213.00p 217.00p 1291114
17/02/2014 211.00p 214.00p 209.00p 214.00p 677193
14/02/2014 206.75p 210.00p 205.25p 210.00p 1842923
13/02/2014 203.00p 206.50p 201.25p 206.00p 1887623
12/02/2014 199.75p 205.00p 197.25p 203.25p 562411
11/02/2014 201.75p 201.75p 196.50p 198.75p 1562918
10/02/2014 197.75p 201.00p 196.39p 201.00p 770551
07/02/2014 200.00p 200.00p 197.00p 199.50p 519094
06/02/2014 200.00p 201.00p 197.81p 200.00p 811262
05/02/2014 196.75p 202.00p 195.00p 199.75p 1603164
04/02/2014 194.75p 195.00p 192.25p 195.00p 2339181
03/02/2014 192.50p 194.80p 191.00p 194.00p 886517
31/01/2014 191.50p 197.00p 188.90p 192.00p 3062064
30/01/2014 174.00p 191.25p 171.75p 190.00p 2192474
29/01/2014 169.75p 173.50p 168.00p 171.75p 611488
28/01/2014 165.00p 170.35p 165.00p 168.00p 87885
27/01/2014 171.25p 172.00p 165.00p 165.00p 167780
24/01/2014 176.75p 176.75p 171.25p 172.00p 589288
23/01/2014 177.00p 179.25p 175.75p 175.75p 379251
22/01/2014 180.00p 180.00p 178.25p 179.00p 65625
21/01/2014 176.00p 179.50p 175.50p 179.50p 73010
20/01/2014 178.75p 178.90p 175.25p 176.00p 38462
17/01/2014 175.50p 178.75p 173.75p 178.00p 290485
16/01/2014 173.00p 175.25p 172.00p 175.00p 210007
15/01/2014 170.00p 173.25p 170.00p 172.00p 101844
14/01/2014 172.00p 173.90p 170.00p 170.75p 181526
13/01/2014 169.00p 173.75p 169.00p 173.25p 404462
10/01/2014 168.50p 170.00p 168.50p 169.75p 126148
09/01/2014 166.00p 169.50p 166.00p 169.50p 185312
08/01/2014 170.00p 170.00p 166.50p 167.50p 193608
07/01/2014 168.00p 170.00p 167.75p 169.25p 184264
06/01/2014 167.75p 169.25p 165.99p 168.00p 90860
03/01/2014 161.25p 169.15p 161.25p 167.00p 167578
02/01/2014 161.00p 164.50p 160.25p 161.75p 193387
31/12/2013 160.00p 162.75p 158.70p 161.00p 285917
30/12/2013 158.50p 161.00p 158.50p 159.00p 43886
27/12/2013 161.00p 161.00p 158.00p 158.25p 170921
24/12/2013 163.00p 163.00p 159.25p 159.50p 22101
23/12/2013 160.25p 163.50p 159.75p 161.75p 41957
20/12/2013 163.75p 165.77p 159.75p 161.25p 387466
19/12/2013 165.00p 165.50p 161.00p 162.75p 1504628
18/12/2013 163.75p 165.50p 162.25p 164.50p 157923
17/12/2013 161.75p 164.75p 159.00p 163.00p 215719
16/12/2013 160.25p 164.37p 155.12p 160.00p 336434
13/12/2013 165.50p 166.50p 160.25p 162.00p 252634
12/12/2013 165.00p 166.00p 162.25p 165.00p 414409
11/12/2013 166.00p 166.50p 162.25p 166.00p 166788
10/12/2013 165.25p 165.30p 163.00p 163.50p 137280
09/12/2013 166.50p 166.75p 162.93p 165.00p 154416
06/12/2013 164.50p 166.75p 162.75p 165.75p 428145
05/12/2013 166.50p 166.50p 162.75p 165.25p 122032
04/12/2013 162.25p 166.50p 161.74p 164.50p 1035082
03/12/2013 157.50p 162.00p 157.50p 161.75p 3719612
02/12/2013 160.00p 160.00p 157.00p 158.00p 67356
29/11/2013 159.75p 160.25p 158.00p 159.00p 178721
28/11/2013 159.25p 162.00p 158.00p 160.00p 225301
27/11/2013 160.00p 161.00p 158.25p 159.50p 289343
26/11/2013 158.00p 160.00p 157.00p 160.00p 979746
25/11/2013 158.00p 159.00p 156.00p 157.50p 1675447
22/11/2013 158.75p 159.00p 156.00p 157.00p 4351426
21/11/2013 158.00p 158.75p 156.61p 157.50p 1998346
20/11/2013 158.50p 159.14p 155.00p 158.00p 160031
19/11/2013 157.00p 160.00p 156.50p 159.50p 130757
18/11/2013 160.00p 160.00p 156.50p 156.50p 199190
15/11/2013 158.25p 158.25p 156.25p 157.00p 349738
14/11/2013 155.50p 159.75p 154.50p 158.00p 2423922
13/11/2013 151.50p 157.00p 151.25p 154.50p 2480999
12/11/2013 148.50p 152.48p 148.50p 152.00p 156677

*Close Price adjusted for both dividends and splits