Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
07/10/2010 130.75p 137.00p 130.75p 137.00p 35779
06/10/2010 137.75p 137.75p 132.50p 135.00p 18527
05/10/2010 135.00p 137.50p 130.25p 135.00p 52495
04/10/2010 131.00p 134.50p 131.00p 134.50p 42513
01/10/2010 123.25p 132.00p 123.25p 132.00p 127848
30/09/2010 120.00p 125.00p 120.00p 123.75p 257081
29/09/2010 126.75p 128.00p 122.75p 128.00p 406295
28/09/2010 123.00p 128.00p 120.25p 128.00p 391555
27/09/2010 120.00p 122.25p 119.25p 121.25p 47841
24/09/2010 122.00p 127.75p 120.25p 124.00p 65628
23/09/2010 121.75p 125.00p 121.75p 125.00p 16319
22/09/2010 126.00p 127.00p 124.25p 127.00p 37741
21/09/2010 127.00p 127.00p 124.86p 127.00p 45070
20/09/2010 127.00p 128.00p 124.50p 128.00p 75846
17/09/2010 124.75p 128.00p 121.25p 126.00p 618414
16/09/2010 129.00p 129.00p 125.00p 125.00p 279230
15/09/2010 129.00p 129.00p 125.75p 127.75p 18304
14/09/2010 128.75p 129.00p 128.25p 128.25p 191078
13/09/2010 125.00p 129.75p 125.00p 128.00p 503876
10/09/2010 128.75p 130.00p 127.44p 129.50p 20928
09/09/2010 128.00p 130.00p 125.25p 125.25p 42572
08/09/2010 124.00p 131.00p 124.00p 130.00p 69259
07/09/2010 122.00p 124.00p 120.00p 124.00p 62797
06/09/2010 122.00p 122.00p 118.70p 122.00p 30544
03/09/2010 123.00p 123.00p 119.50p 121.00p 69047
02/09/2010 118.75p 122.25p 117.50p 122.25p 35296
01/09/2010 118.25p 119.81p 115.25p 115.50p 86086
31/08/2010 111.50p 122.00p 111.36p 122.00p 347109
27/08/2010 110.00p 110.50p 108.00p 109.25p 99236
26/08/2010 115.00p 115.00p 108.00p 110.50p 106240
25/08/2010 112.00p 114.00p 111.00p 114.00p 512282
24/08/2010 110.00p 112.00p 108.00p 112.00p 214764
23/08/2010 109.00p 110.00p 108.50p 109.25p 212299
20/08/2010 110.00p 110.00p 109.00p 109.00p 1622345
19/08/2010 114.00p 114.00p 106.00p 109.25p 419994
18/08/2010 110.00p 113.00p 108.00p 110.00p 77824
17/08/2010 105.50p 111.00p 104.00p 111.00p 30502
16/08/2010 112.00p 112.00p 108.00p 108.75p 89444
13/08/2010 114.00p 115.00p 103.25p 107.00p 144143
12/08/2010 115.00p 118.00p 112.75p 112.75p 90706
11/08/2010 118.00p 119.00p 117.50p 117.75p 115521
10/08/2010 117.50p 120.25p 117.50p 117.50p 207158
09/08/2010 117.00p 122.50p 115.50p 117.00p 90269
06/08/2010 124.00p 124.00p 118.75p 119.75p 142379
05/08/2010 125.00p 125.00p 118.00p 118.00p 137430
04/08/2010 125.00p 125.00p 120.00p 121.50p 92670
03/08/2010 121.00p 124.75p 121.00p 124.50p 89649
02/08/2010 120.75p 122.25p 120.00p 120.00p 25588
30/07/2010 121.25p 121.25p 120.00p 120.00p 88463
29/07/2010 122.50p 124.00p 120.00p 124.00p 117507
28/07/2010 120.50p 121.50p 120.00p 121.00p 88016
27/07/2010 122.00p 122.50p 120.00p 121.00p 44901
26/07/2010 117.75p 124.00p 117.25p 124.00p 117180
23/07/2010 119.00p 119.00p 114.75p 118.75p 138120
22/07/2010 117.25p 117.25p 113.00p 117.00p 174718
21/07/2010 110.00p 114.50p 110.00p 114.50p 154857
20/07/2010 119.00p 119.00p 113.00p 113.50p 370184
19/07/2010 114.00p 116.25p 114.00p 115.25p 125107
16/07/2010 112.00p 115.00p 111.25p 113.50p 114597
15/07/2010 117.00p 117.00p 112.50p 115.00p 540468
14/07/2010 118.00p 118.00p 115.00p 116.00p 312699
13/07/2010 112.75p 116.75p 112.75p 116.00p 51824
12/07/2010 117.00p 117.00p 115.00p 116.00p 176210
09/07/2010 117.00p 117.00p 115.75p 116.00p 49076
08/07/2010 116.00p 117.00p 112.93p 117.00p 591813
07/07/2010 110.00p 116.00p 110.00p 115.00p 1796108
06/07/2010 116.00p 116.00p 106.25p 113.00p 423173
05/07/2010 113.75p 115.00p 111.00p 115.00p 1260637
02/07/2010 113.25p 115.00p 110.00p 113.00p 249806
01/07/2010 114.25p 114.25p 109.00p 110.00p 593142
30/06/2010 112.00p 114.50p 111.75p 114.50p 90690
29/06/2010 114.25p 115.00p 112.39p 113.00p 117103
28/06/2010 115.75p 115.75p 112.50p 115.50p 59301
25/06/2010 116.25p 116.25p 113.50p 113.75p 57133
24/06/2010 117.00p 119.00p 113.00p 113.00p 633730
23/06/2010 117.00p 117.00p 115.00p 116.00p 608736
22/06/2010 117.00p 117.00p 115.00p 116.00p 1162674
21/06/2010 113.50p 116.00p 112.25p 115.50p 133500
18/06/2010 114.75p 115.50p 112.00p 115.50p 583242
17/06/2010 114.75p 116.50p 104.00p 112.00p 674832
16/06/2010 114.00p 118.50p 113.00p 116.50p 1474788
15/06/2010 107.00p 120.00p 105.25p 111.00p 516120
14/06/2010 109.00p 109.00p 103.25p 107.00p 77533
11/06/2010 112.50p 112.50p 109.00p 109.00p 43103
10/06/2010 110.00p 112.25p 106.00p 112.25p 53902
09/06/2010 111.50p 112.86p 106.25p 112.25p 49482

*Close Price adjusted for both dividends and splits