Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/07/2011 125.50p 125.50p 123.75p 123.75p 260755
25/07/2011 127.25p 127.50p 124.25p 124.25p 926003
22/07/2011 129.00p 129.25p 126.75p 126.75p 339717
21/07/2011 130.00p 130.00p 127.00p 127.50p 169794
20/07/2011 131.50p 131.50p 127.25p 128.00p 399256
19/07/2011 129.50p 130.25p 128.87p 129.50p 411798
18/07/2011 133.00p 133.00p 127.50p 127.75p 434806
15/07/2011 131.00p 131.00p 130.00p 130.00p 207097
14/07/2011 132.75p 132.75p 129.50p 129.50p 795170
13/07/2011 130.00p 132.50p 129.75p 132.00p 709543
12/07/2011 138.00p 138.00p 132.00p 132.50p 174721
11/07/2011 139.00p 139.00p 133.25p 133.25p 266421
08/07/2011 136.00p 137.25p 134.75p 135.25p 122099
07/07/2011 139.00p 139.00p 135.50p 135.50p 83154
06/07/2011 138.50p 138.50p 136.50p 136.50p 80407
05/07/2011 137.00p 140.50p 137.00p 138.00p 158028
04/07/2011 140.75p 140.75p 136.00p 137.00p 68370
01/07/2011 138.00p 141.50p 136.50p 141.50p 173035
30/06/2011 135.00p 138.50p 134.50p 138.00p 1159095
29/06/2011 133.50p 133.50p 130.50p 133.00p 37053
28/06/2011 133.25p 133.25p 130.00p 131.50p 460049
27/06/2011 132.00p 133.50p 131.00p 131.00p 157364
24/06/2011 135.00p 135.00p 131.75p 132.00p 318265
23/06/2011 139.00p 142.00p 130.00p 133.00p 3861180
22/06/2011 144.00p 144.00p 141.00p 141.00p 338305
21/06/2011 143.50p 143.82p 142.50p 142.75p 104285
20/06/2011 142.00p 143.75p 139.25p 142.00p 445569
17/06/2011 146.00p 146.00p 142.00p 142.00p 178910
16/06/2011 147.25p 147.25p 143.75p 143.75p 25025
15/06/2011 148.25p 148.25p 146.50p 147.00p 85311
14/06/2011 145.00p 147.75p 145.00p 147.75p 269483
13/06/2011 144.75p 146.25p 142.65p 144.00p 388599
10/06/2011 145.00p 145.75p 145.00p 145.50p 158553
09/06/2011 147.25p 147.25p 145.50p 146.00p 56941
08/06/2011 147.00p 147.00p 145.75p 146.00p 1096493
07/06/2011 149.00p 149.00p 147.50p 147.50p 292889
06/06/2011 150.00p 150.00p 147.00p 148.00p 1004765
03/06/2011 145.00p 150.00p 145.00p 149.50p 237424
02/06/2011 152.00p 152.00p 146.63p 148.75p 57767
01/06/2011 152.00p 152.00p 149.50p 150.50p 160147
31/05/2011 149.25p 151.50p 149.00p 151.50p 1286644
27/05/2011 150.25p 150.75p 148.00p 149.25p 104724
26/05/2011 150.50p 151.50p 149.50p 150.00p 382650
25/05/2011 153.00p 153.00p 149.00p 150.00p 178033
24/05/2011 153.00p 154.00p 151.25p 153.00p 425938
23/05/2011 157.00p 157.00p 152.75p 153.00p 113567
20/05/2011 157.00p 157.00p 151.50p 157.00p 400346
19/05/2011 153.25p 154.00p 152.00p 153.50p 70576
18/05/2011 152.25p 154.50p 152.25p 153.25p 567853
17/05/2011 153.75p 153.75p 148.50p 149.00p 465137
16/05/2011 154.50p 154.50p 151.75p 153.75p 229897
13/05/2011 156.00p 156.00p 152.25p 154.00p 294566
12/05/2011 154.75p 154.75p 153.00p 153.75p 166386
11/05/2011 154.00p 155.25p 154.00p 155.00p 239912
10/05/2011 152.00p 155.00p 151.00p 155.00p 369579
09/05/2011 149.50p 152.50p 149.50p 152.50p 75718
06/05/2011 148.25p 150.75p 148.25p 149.75p 162049
05/05/2011 150.75p 150.75p 148.00p 148.00p 174869
04/05/2011 153.50p 153.50p 149.75p 149.75p 169885
03/05/2011 148.00p 154.00p 148.00p 150.50p 139245
28/04/2011 153.00p 154.00p 149.75p 154.00p 221059
27/04/2011 153.00p 153.00p 148.75p 151.00p 76128
26/04/2011 152.00p 152.00p 148.00p 148.00p 203033
21/04/2011 148.00p 150.75p 148.00p 150.75p 237562
20/04/2011 149.75p 152.00p 147.50p 149.00p 142692
19/04/2011 146.50p 148.75p 146.50p 147.00p 118767
18/04/2011 148.50p 150.75p 145.00p 145.50p 271399
15/04/2011 147.00p 150.50p 146.75p 148.50p 78320
14/04/2011 154.25p 154.25p 147.00p 147.00p 257211
13/04/2011 152.00p 153.00p 151.00p 152.50p 58221
12/04/2011 153.00p 153.92p 152.00p 152.00p 46239
11/04/2011 154.75p 155.00p 152.50p 154.75p 108167
08/04/2011 155.00p 155.00p 153.00p 154.75p 129303
07/04/2011 152.75p 154.25p 152.00p 153.00p 238822
06/04/2011 151.50p 155.00p 151.00p 155.00p 251163
05/04/2011 150.00p 151.00p 148.25p 150.50p 221246
04/04/2011 148.00p 150.00p 148.00p 150.00p 98783
01/04/2011 150.75p 152.50p 147.50p 148.00p 170147
31/03/2011 153.00p 154.00p 150.75p 153.00p 618138
30/03/2011 152.25p 152.50p 151.00p 151.50p 65519
29/03/2011 157.00p 157.00p 150.50p 152.50p 90028
28/03/2011 150.00p 157.00p 150.00p 154.00p 133820
25/03/2011 150.00p 155.00p 147.75p 153.00p 100767
24/03/2011 147.50p 153.15p 147.00p 151.25p 736364
23/03/2011 147.50p 147.50p 142.50p 147.00p 128691
22/03/2011 145.00p 147.25p 143.00p 144.50p 377571
21/03/2011 141.25p 145.00p 139.50p 145.00p 84806
18/03/2011 140.25p 143.00p 139.00p 143.00p 345907
17/03/2011 140.00p 141.00p 137.25p 141.00p 61238
16/03/2011 140.75p 140.75p 137.00p 137.00p 61145
15/03/2011 137.00p 141.00p 137.00p 138.00p 157607
14/03/2011 139.00p 139.25p 137.35p 139.25p 45880
11/03/2011 139.50p 139.50p 136.55p 138.00p 82826
10/03/2011 140.00p 141.22p 137.00p 137.00p 314282
09/03/2011 144.00p 144.00p 142.00p 142.00p 56078
08/03/2011 149.00p 149.00p 144.50p 146.00p 632007
07/03/2011 149.00p 149.00p 145.00p 145.00p 27478
04/03/2011 145.50p 149.00p 145.50p 149.00p 54972
03/03/2011 148.25p 149.98p 145.44p 149.00p 125868
02/03/2011 145.25p 148.50p 145.25p 148.50p 186407
01/03/2011 144.00p 147.00p 143.00p 147.00p 214948
28/02/2011 142.25p 146.00p 142.00p 144.00p 271836
25/02/2011 143.00p 145.00p 142.00p 145.00p 78754
24/02/2011 144.00p 146.50p 142.25p 146.50p 159986
23/02/2011 141.75p 144.75p 140.32p 144.75p 97055
22/02/2011 145.00p 145.00p 140.00p 141.50p 141421
21/02/2011 143.00p 144.00p 142.00p 144.00p 132325
18/02/2011 144.00p 144.00p 141.50p 141.50p 89724
17/02/2011 140.25p 144.00p 140.25p 144.00p 82989
16/02/2011 140.00p 141.00p 139.50p 139.75p 88919
15/02/2011 138.00p 140.00p 138.00p 140.00p 42293
14/02/2011 136.68p 139.50p 136.68p 138.00p 224699
11/02/2011 138.25p 140.00p 137.64p 138.00p 285407
10/02/2011 142.50p 142.50p 138.25p 138.50p 15985
09/02/2011 140.75p 141.00p 139.00p 139.75p 44533
08/02/2011 143.50p 143.50p 140.00p 140.50p 180246
07/02/2011 143.25p 143.50p 139.75p 139.75p 168217
04/02/2011 142.00p 143.00p 140.00p 143.00p 177143
03/02/2011 140.25p 142.00p 138.00p 140.00p 166845
02/02/2011 143.00p 143.75p 140.84p 141.50p 360569
01/02/2011 146.00p 146.00p 140.50p 142.75p 161387
31/01/2011 145.00p 147.25p 143.25p 143.25p 318504
28/01/2011 146.25p 149.00p 144.40p 145.00p 2742765
27/01/2011 148.00p 148.00p 145.50p 145.50p 619803
26/01/2011 146.00p 147.75p 142.49p 145.50p 185867
25/01/2011 140.00p 145.00p 140.00p 143.75p 1343187
24/01/2011 144.00p 145.00p 140.38p 143.00p 252384
21/01/2011 141.25p 141.25p 139.25p 141.00p 407276
20/01/2011 137.00p 142.00p 137.00p 139.25p 528892
19/01/2011 137.50p 138.00p 132.00p 137.00p 349571
18/01/2011 135.00p 139.05p 135.00p 137.00p 141973
17/01/2011 134.75p 135.00p 128.25p 135.00p 44051
14/01/2011 128.50p 134.00p 128.50p 134.00p 58360
13/01/2011 131.75p 131.75p 129.00p 131.50p 2651224
12/01/2011 132.00p 132.00p 130.00p 130.00p 283660
11/01/2011 130.25p 132.40p 130.00p 131.00p 80670
10/01/2011 131.75p 131.75p 130.00p 130.00p 217686
07/01/2011 130.00p 131.50p 130.00p 131.00p 95749
06/01/2011 131.00p 131.50p 129.35p 131.00p 49467
05/01/2011 130.00p 131.50p 129.25p 131.50p 132713
04/01/2011 126.00p 131.00p 126.00p 129.00p 78520
31/12/2010 127.25p 130.00p 126.00p 130.00p 65683
30/12/2010 125.00p 128.50p 125.00p 128.50p 14835
29/12/2010 126.50p 128.00p 125.00p 128.00p 58801
24/12/2010 125.00p 126.40p 125.00p 125.50p 16163
23/12/2010 126.50p 126.75p 124.00p 125.00p 33191
22/12/2010 127.00p 127.00p 124.00p 125.00p 273381
21/12/2010 127.00p 127.25p 125.00p 127.00p 43975
20/12/2010 126.00p 128.00p 125.00p 128.00p 1574119
17/12/2010 126.00p 128.01p 125.00p 128.00p 255558
16/12/2010 125.50p 127.31p 125.50p 127.00p 218191
15/12/2010 125.00p 125.50p 123.50p 125.00p 90171
14/12/2010 124.00p 127.00p 122.19p 125.00p 168755
13/12/2010 124.00p 124.00p 123.00p 124.00p 25526
10/12/2010 123.50p 124.00p 122.00p 122.00p 14008
09/12/2010 118.00p 124.50p 118.00p 121.50p 115963
08/12/2010 119.50p 123.00p 119.50p 123.00p 10896
07/12/2010 125.25p 126.75p 120.00p 125.00p 66807
06/12/2010 123.00p 127.65p 120.00p 120.00p 22922
03/12/2010 120.50p 128.00p 118.00p 126.25p 200190
02/12/2010 120.00p 122.00p 118.00p 122.00p 72280
01/12/2010 118.50p 122.50p 116.04p 122.50p 59604
30/11/2010 115.75p 121.25p 115.50p 121.25p 72177
29/11/2010 115.75p 118.50p 114.75p 115.50p 201784
26/11/2010 114.00p 115.95p 112.00p 112.00p 28139
25/11/2010 115.25p 116.09p 113.00p 114.00p 49792
24/11/2010 115.00p 116.60p 113.25p 113.75p 84925
23/11/2010 120.00p 120.00p 114.50p 114.50p 50981
22/11/2010 118.00p 118.79p 115.08p 118.00p 98891
19/11/2010 120.00p 120.00p 114.53p 120.00p 21914
18/11/2010 119.75p 120.50p 116.75p 119.50p 124062
17/11/2010 121.00p 122.98p 115.50p 115.50p 221714
16/11/2010 123.00p 123.00p 121.50p 122.00p 563985
15/11/2010 124.00p 124.98p 121.75p 122.75p 243629
12/11/2010 124.75p 125.50p 124.00p 124.00p 228061
11/11/2010 128.00p 128.75p 123.75p 124.50p 131009
10/11/2010 130.00p 130.00p 127.75p 127.75p 46001
09/11/2010 132.00p 132.00p 128.00p 128.00p 73736
08/11/2010 132.50p 135.00p 131.00p 131.00p 97529
05/11/2010 135.00p 135.00p 132.47p 134.50p 62350
04/11/2010 129.25p 134.00p 129.00p 134.00p 265610
03/11/2010 128.50p 130.00p 128.25p 130.00p 108185
02/11/2010 128.00p 129.25p 128.00p 128.50p 1914
01/11/2010 130.00p 131.00p 128.00p 130.00p 87895
29/10/2010 130.00p 131.00p 130.00p 130.00p 133384
28/10/2010 135.00p 135.50p 130.00p 131.00p 133007
27/10/2010 133.00p 135.75p 129.25p 129.25p 47628
26/10/2010 133.00p 133.00p 132.00p 133.00p 68417
25/10/2010 135.00p 135.00p 130.25p 133.00p 63441
22/10/2010 133.00p 135.00p 133.00p 134.00p 64377
21/10/2010 132.00p 136.75p 128.75p 136.75p 162770
20/10/2010 125.75p 132.00p 125.75p 129.25p 828950
19/10/2010 127.00p 131.00p 125.46p 128.00p 777862
18/10/2010 126.00p 127.00p 125.00p 127.00p 147562
15/10/2010 132.00p 132.00p 126.00p 128.00p 95587
14/10/2010 128.00p 129.00p 125.75p 128.00p 37956
13/10/2010 125.75p 127.00p 125.50p 127.00p 57387
12/10/2010 130.25p 130.25p 126.00p 127.00p 195784
11/10/2010 130.25p 134.00p 130.25p 134.00p 10822
08/10/2010 134.75p 134.75p 130.36p 133.25p 51273

*Close Price adjusted for both dividends and splits