Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/03/2015 261.75p 261.75p 256.50p 260.50p 398226
10/03/2015 270.50p 270.50p 256.75p 258.25p 231812
09/03/2015 270.00p 271.75p 265.25p 267.75p 170896
06/03/2015 274.00p 274.50p 269.81p 270.50p 258944
05/03/2015 275.00p 275.00p 270.00p 273.00p 324622
04/03/2015 278.25p 278.50p 270.50p 271.25p 152015
03/03/2015 278.50p 280.00p 275.50p 275.50p 124148
02/03/2015 280.00p 280.00p 279.00p 280.00p 614260
27/02/2015 280.00p 280.50p 279.50p 280.00p 407486
26/02/2015 277.75p 279.00p 276.00p 278.50p 333457
25/02/2015 277.00p 281.50p 275.25p 277.00p 916422
24/02/2015 272.75p 278.00p 271.50p 275.75p 1245781
23/02/2015 273.75p 274.00p 270.00p 272.75p 525094
20/02/2015 272.75p 275.75p 269.75p 272.50p 413306
19/02/2015 275.75p 280.00p 272.00p 275.00p 233799
18/02/2015 281.00p 281.00p 273.00p 279.75p 299068
17/02/2015 280.25p 282.25p 273.38p 279.75p 246638
16/02/2015 282.00p 285.75p 280.00p 280.50p 1039500
13/02/2015 277.75p 286.00p 277.75p 286.00p 202354
12/02/2015 275.75p 279.25p 270.69p 278.00p 272348
11/02/2015 273.00p 275.75p 268.00p 275.25p 585488
10/02/2015 276.00p 276.00p 267.75p 271.75p 210817
09/02/2015 274.00p 274.15p 269.50p 272.50p 132746
06/02/2015 271.00p 275.00p 270.75p 274.00p 320274
05/02/2015 269.00p 274.75p 269.00p 274.75p 716513
04/02/2015 271.25p 272.00p 268.50p 271.00p 433435
03/02/2015 270.00p 275.00p 269.50p 275.00p 328620
02/02/2015 272.25p 272.25p 269.00p 272.00p 358525
30/01/2015 266.50p 270.00p 266.50p 269.00p 200686
29/01/2015 273.50p 275.00p 265.69p 270.00p 340185
28/01/2015 271.75p 275.50p 271.50p 274.75p 337083
27/01/2015 273.25p 275.50p 270.00p 272.25p 341947
26/01/2015 265.75p 277.25p 262.00p 277.25p 303995
23/01/2015 266.00p 266.00p 261.00p 266.00p 338443
22/01/2015 265.00p 265.63p 259.00p 261.00p 866221
21/01/2015 262.50p 267.00p 258.93p 261.00p 252531
20/01/2015 257.00p 261.50p 254.00p 261.50p 202703
19/01/2015 252.00p 260.00p 252.00p 260.00p 172649
16/01/2015 245.00p 255.50p 245.00p 255.50p 304901
15/01/2015 241.00p 248.25p 241.00p 248.25p 106061
14/01/2015 244.50p 244.50p 238.50p 242.00p 227136
13/01/2015 239.75p 246.75p 237.00p 246.75p 207264
12/01/2015 233.50p 239.50p 233.00p 233.00p 131201
09/01/2015 244.00p 247.00p 235.75p 237.00p 299205
08/01/2015 241.00p 248.00p 241.00p 246.50p 77273
07/01/2015 242.00p 245.00p 237.25p 245.00p 249843
06/01/2015 241.00p 241.00p 234.54p 239.00p 197772
05/01/2015 235.00p 246.50p 235.00p 239.00p 156180
02/01/2015 237.00p 239.75p 233.25p 239.25p 71474
31/12/2014 237.00p 237.00p 232.00p 232.00p 24864
30/12/2014 238.00p 238.00p 232.38p 232.50p 83138
29/12/2014 239.00p 241.00p 233.25p 236.00p 245879
24/12/2014 240.00p 240.00p 234.00p 235.75p 61734
23/12/2014 241.25p 241.50p 235.09p 239.00p 67020
22/12/2014 246.75p 246.75p 235.75p 240.00p 173022
19/12/2014 243.00p 246.00p 237.25p 244.25p 425521
18/12/2014 230.00p 244.75p 230.00p 244.75p 219981
17/12/2014 232.00p 234.25p 224.00p 234.25p 132934
16/12/2014 224.00p 232.00p 224.00p 229.75p 106790
15/12/2014 230.00p 230.00p 224.50p 226.00p 105450
12/12/2014 231.00p 233.50p 223.50p 225.00p 147153
11/12/2014 238.50p 238.50p 231.00p 231.00p 145673
10/12/2014 237.00p 239.50p 232.50p 232.50p 193667
09/12/2014 243.00p 243.00p 231.63p 235.50p 120779
08/12/2014 245.75p 245.75p 238.50p 239.00p 78793
05/12/2014 244.50p 245.25p 241.00p 243.25p 289872
04/12/2014 242.25p 245.00p 238.00p 241.75p 307740
03/12/2014 240.00p 245.00p 240.00p 243.25p 473089
02/12/2014 245.00p 245.00p 240.00p 245.00p 196683
01/12/2014 240.75p 244.88p 239.50p 242.50p 266475
28/11/2014 239.00p 249.75p 236.50p 245.00p 1179641
27/11/2014 230.00p 238.50p 230.00p 238.50p 2213097
26/11/2014 230.25p 233.50p 229.50p 233.50p 1660399
25/11/2014 228.75p 232.75p 226.00p 232.75p 269487
24/11/2014 224.00p 228.00p 223.50p 226.75p 175075
21/11/2014 222.00p 225.25p 218.95p 225.25p 2477802
20/11/2014 222.50p 222.50p 218.00p 220.50p 68906
19/11/2014 222.00p 222.00p 217.00p 217.00p 209742
18/11/2014 223.50p 223.50p 216.75p 220.00p 112403
17/11/2014 219.50p 224.50p 219.50p 221.50p 76596
14/11/2014 223.00p 224.00p 218.06p 224.00p 152985
13/11/2014 224.25p 224.25p 217.00p 217.00p 72430
12/11/2014 225.00p 227.00p 218.50p 222.25p 371542
11/11/2014 218.00p 219.07p 215.75p 217.50p 208646
10/11/2014 212.00p 216.75p 212.00p 216.75p 63438
07/11/2014 215.00p 218.75p 212.00p 212.00p 154921
06/11/2014 222.75p 222.75p 214.00p 214.00p 282716
05/11/2014 218.00p 221.25p 216.75p 219.50p 665950
04/11/2014 212.00p 219.50p 212.00p 217.00p 1515235
03/11/2014 207.00p 216.25p 205.87p 216.25p 277089
31/10/2014 202.00p 208.00p 201.00p 208.00p 207680
30/10/2014 203.50p 204.00p 197.18p 201.75p 85223
29/10/2014 202.75p 207.00p 201.25p 203.50p 120445
28/10/2014 201.25p 203.25p 200.00p 200.75p 153640
27/10/2014 199.75p 202.00p 199.00p 201.75p 147353
24/10/2014 202.25p 202.25p 197.00p 198.50p 104794
23/10/2014 196.75p 201.75p 196.00p 200.75p 183430
22/10/2014 203.75p 203.75p 194.75p 194.75p 165025
21/10/2014 199.25p 205.75p 199.00p 201.75p 158702
20/10/2014 194.00p 200.25p 194.00p 200.25p 226215
17/10/2014 187.00p 195.00p 187.00p 192.25p 621127
16/10/2014 196.00p 196.00p 185.25p 187.00p 408643
15/10/2014 194.00p 197.87p 192.50p 192.50p 96959
14/10/2014 196.25p 199.00p 194.25p 196.50p 107013
13/10/2014 197.00p 198.75p 192.25p 194.00p 98531
10/10/2014 196.00p 199.00p 192.00p 198.00p 78816
09/10/2014 204.75p 205.00p 197.25p 197.50p 110014
08/10/2014 207.00p 207.94p 202.75p 203.00p 106936
07/10/2014 211.25p 212.25p 208.00p 208.00p 135974
06/10/2014 217.75p 217.75p 211.50p 213.00p 116397
03/10/2014 216.75p 216.75p 211.87p 215.00p 23087
02/10/2014 215.75p 222.50p 212.00p 212.00p 275080
01/10/2014 213.25p 215.00p 212.00p 215.00p 261080
30/09/2014 219.75p 219.75p 211.00p 214.00p 417365
29/09/2014 218.75p 219.00p 214.50p 218.00p 89303
26/09/2014 215.50p 218.25p 214.00p 218.00p 115349
25/09/2014 217.00p 217.25p 215.50p 216.50p 90865
24/09/2014 217.75p 222.25p 216.25p 216.25p 143052
23/09/2014 221.25p 221.25p 217.00p 217.00p 79302
22/09/2014 214.50p 221.75p 214.50p 219.00p 165873
19/09/2014 219.50p 219.50p 215.25p 215.25p 273344
18/09/2014 212.00p 217.75p 212.00p 217.50p 48498
17/09/2014 218.25p 218.25p 211.50p 211.50p 105887
16/09/2014 213.25p 215.50p 210.75p 210.75p 100319
15/09/2014 218.25p 218.25p 214.25p 215.00p 90109
12/09/2014 213.25p 218.00p 213.00p 216.25p 54818
11/09/2014 215.00p 220.00p 213.50p 216.00p 96944
10/09/2014 221.25p 221.25p 215.00p 215.50p 362459
09/09/2014 221.75p 221.75p 215.00p 216.50p 53989
08/09/2014 217.00p 220.75p 215.25p 215.25p 124020
05/09/2014 222.00p 222.00p 217.00p 217.00p 295672
04/09/2014 218.75p 219.25p 216.75p 219.25p 181152
03/09/2014 219.00p 219.00p 214.00p 218.00p 232804
02/09/2014 218.50p 218.50p 213.00p 214.00p 140328
01/09/2014 216.00p 217.00p 212.25p 216.00p 115554
29/08/2014 219.00p 219.00p 212.25p 214.75p 142348
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

*Close Price adjusted for both dividends and splits