Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/06/2010 115.25p 119.00p 110.00p 110.00p 69329
07/06/2010 119.75p 120.00p 114.50p 114.50p 113812
04/06/2010 123.00p 123.00p 117.25p 118.75p 63589
03/06/2010 120.50p 122.50p 120.00p 121.50p 55427
02/06/2010 123.00p 123.00p 119.50p 120.00p 49635
01/06/2010 121.25p 121.25p 120.00p 121.25p 22007
28/05/2010 121.25p 126.00p 120.00p 121.00p 98526
27/05/2010 125.00p 125.00p 117.00p 119.00p 141165
26/05/2010 129.00p 129.00p 121.00p 121.00p 147699
25/05/2010 130.00p 132.25p 125.00p 126.00p 210063
24/05/2010 128.75p 135.00p 127.25p 132.00p 194500
21/05/2010 123.00p 132.00p 120.85p 132.00p 483657
20/05/2010 128.00p 128.00p 120.00p 120.00p 89909
19/05/2010 131.00p 132.25p 122.00p 124.75p 97756
18/05/2010 132.00p 135.25p 132.00p 132.00p 229723
17/05/2010 134.50p 136.50p 133.00p 135.75p 238528
14/05/2010 139.25p 139.50p 132.50p 132.50p 217237
13/05/2010 134.00p 142.00p 134.00p 137.25p 83628
12/05/2010 133.25p 138.25p 130.00p 135.50p 318117
11/05/2010 130.50p 134.25p 129.75p 133.00p 76911
10/05/2010 132.00p 135.00p 128.00p 133.25p 104327
07/05/2010 138.00p 138.00p 123.00p 125.00p 186734
06/05/2010 137.25p 140.00p 135.72p 138.00p 326808
05/05/2010 139.25p 141.00p 136.50p 139.00p 1234246
04/05/2010 138.00p 140.00p 136.25p 136.25p 458332
30/04/2010 137.00p 138.00p 136.00p 136.00p 133960
29/04/2010 138.75p 139.50p 135.00p 135.25p 461515
28/04/2010 136.00p 138.00p 134.25p 134.25p 107407
27/04/2010 135.25p 138.00p 135.00p 136.00p 40899
26/04/2010 134.00p 138.25p 134.00p 138.25p 1049936
23/04/2010 132.50p 137.00p 132.50p 137.00p 247944
22/04/2010 136.50p 136.50p 133.00p 133.00p 67912
21/04/2010 136.50p 138.00p 133.00p 135.00p 71581
20/04/2010 135.25p 136.00p 134.00p 135.00p 62512
19/04/2010 135.00p 135.00p 132.03p 133.00p 46816
16/04/2010 133.00p 136.00p 129.03p 134.00p 34932
15/04/2010 130.00p 133.00p 129.99p 133.00p 126196
14/04/2010 136.25p 136.25p 129.21p 132.25p 180859
13/04/2010 134.00p 139.00p 131.75p 131.75p 309295
12/04/2010 134.00p 137.50p 132.75p 135.00p 120934
09/04/2010 138.50p 138.50p 135.00p 135.00p 205029
08/04/2010 138.00p 138.00p 134.25p 137.00p 120257
07/04/2010 143.00p 145.00p 139.00p 139.00p 164684
06/04/2010 146.00p 146.00p 141.50p 144.00p 43751
01/04/2010 142.25p 144.00p 140.75p 143.00p 121153
31/03/2010 142.50p 147.25p 140.46p 144.00p 125183
30/03/2010 146.00p 147.75p 140.25p 140.25p 80338
29/03/2010 141.75p 144.38p 141.25p 144.00p 78427
26/03/2010 144.00p 146.75p 140.88p 144.00p 224830
25/03/2010 142.50p 146.75p 141.25p 146.25p 176793
24/03/2010 145.00p 146.75p 140.15p 142.50p 87883
23/03/2010 145.00p 145.00p 142.75p 144.00p 111432
22/03/2010 145.00p 145.00p 140.12p 145.00p 104133
19/03/2010 140.00p 145.75p 136.11p 145.75p 3083129
18/03/2010 138.00p 142.00p 135.00p 137.50p 1749958
17/03/2010 153.75p 153.75p 150.50p 151.75p 234304
16/03/2010 154.00p 154.00p 150.50p 151.00p 53003
15/03/2010 152.50p 154.50p 150.00p 154.00p 240153
12/03/2010 148.25p 160.00p 147.75p 151.25p 242486
11/03/2010 145.00p 147.00p 145.00p 147.00p 37990
10/03/2010 143.00p 145.75p 142.25p 142.25p 7976
09/03/2010 146.75p 148.50p 145.00p 148.50p 24802
08/03/2010 146.75p 149.22p 144.00p 144.25p 43692
05/03/2010 149.00p 150.00p 147.00p 149.75p 124568
04/03/2010 145.00p 146.00p 140.00p 145.00p 18035
03/03/2010 142.25p 146.00p 140.00p 141.00p 79267
02/03/2010 145.50p 145.50p 140.00p 142.50p 46248
01/03/2010 140.00p 140.00p 139.25p 139.75p 15338
26/02/2010 139.00p 140.00p 138.00p 139.50p 518664
25/02/2010 137.00p 138.00p 137.00p 137.00p 18171
24/02/2010 137.00p 138.00p 135.00p 138.00p 19479
23/02/2010 135.00p 137.00p 135.00p 136.00p 3500
22/02/2010 135.00p 137.00p 135.00p 136.00p 14393
19/02/2010 135.00p 137.00p 135.00p 137.00p 90604
18/02/2010 135.00p 135.75p 134.50p 135.25p 75503
17/02/2010 135.00p 137.00p 135.00p 136.00p 8355
16/02/2010 135.25p 135.50p 135.00p 135.50p 18488
15/02/2010 136.75p 137.00p 135.50p 137.00p 11002
12/02/2010 133.25p 135.00p 133.00p 134.00p 134814
11/02/2010 140.00p 140.00p 133.00p 138.50p 881515
10/02/2010 133.00p 134.25p 133.00p 134.25p 16885
09/02/2010 127.00p 133.00p 125.15p 130.50p 93695
08/02/2010 134.25p 134.25p 125.00p 127.00p 939144
05/02/2010 135.00p 137.50p 133.00p 135.00p 93167
04/02/2010 134.00p 137.00p 134.00p 135.50p 350023
03/02/2010 136.00p 138.50p 136.00p 136.00p 598911
02/02/2010 138.00p 138.00p 135.33p 137.50p 24665
01/02/2010 135.75p 138.00p 135.33p 137.50p 71651
29/01/2010 138.00p 138.00p 136.75p 136.75p 944293
28/01/2010 138.00p 138.00p 136.50p 137.75p 222623
27/01/2010 134.00p 136.00p 134.00p 135.50p 44390
26/01/2010 135.00p 139.00p 133.00p 133.00p 180012
25/01/2010 140.00p 141.00p 138.00p 139.00p 42191
22/01/2010 138.00p 140.00p 138.00p 139.75p 17975
21/01/2010 141.00p 141.00p 138.00p 140.25p 34353
20/01/2010 144.00p 144.25p 137.50p 139.50p 45954
19/01/2010 145.25p 146.00p 141.00p 141.00p 23133
18/01/2010 147.00p 147.00p 145.00p 145.00p 5124
15/01/2010 147.25p 148.25p 145.75p 148.25p 20053
14/01/2010 150.00p 150.00p 145.85p 147.00p 45165
13/01/2010 147.50p 150.00p 146.00p 148.75p 31514
12/01/2010 148.00p 148.00p 146.00p 146.00p 14586
11/01/2010 153.50p 154.25p 148.00p 148.50p 91168
08/01/2010 154.00p 154.00p 151.25p 153.25p 120602
07/01/2010 153.50p 154.00p 152.00p 152.50p 86301
06/01/2010 153.75p 154.67p 150.87p 153.50p 12544
05/01/2010 155.00p 157.75p 153.50p 156.75p 30238
04/01/2010 158.25p 158.25p 155.00p 157.50p 29015
31/12/2009 155.00p 165.00p 155.00p 165.00p 649305
30/12/2009 139.00p 158.00p 139.00p 158.00p 60523
29/12/2009 137.00p 146.00p 137.00p 146.00p 45572
24/12/2009 130.00p 137.00p 130.00p 136.00p 139170
23/12/2009 126.00p 131.75p 126.00p 130.00p 125444
22/12/2009 127.75p 130.00p 127.75p 128.00p 66286
21/12/2009 128.75p 130.00p 126.50p 129.25p 75607
18/12/2009 126.00p 129.25p 126.00p 126.75p 23593
17/12/2009 132.00p 132.00p 126.00p 126.00p 146413
16/12/2009 124.75p 131.75p 124.75p 128.00p 361978
15/12/2009 132.00p 133.00p 119.87p 126.50p 236499
14/12/2009 138.50p 138.50p 131.00p 133.00p 130341
11/12/2009 135.00p 140.00p 135.00p 140.00p 15021
10/12/2009 136.00p 136.75p 135.00p 136.00p 41927
09/12/2009 140.00p 140.50p 135.00p 137.00p 65122
08/12/2009 142.00p 144.00p 141.00p 143.25p 57951
07/12/2009 142.00p 144.50p 141.50p 144.50p 38903
04/12/2009 143.00p 145.00p 140.65p 143.50p 18158
03/12/2009 146.00p 146.00p 143.00p 143.00p 58163
02/12/2009 143.00p 146.00p 143.00p 144.25p 68498
01/12/2009 143.50p 144.75p 141.25p 144.00p 33527
30/11/2009 145.00p 147.50p 140.00p 140.00p 62445
27/11/2009 147.00p 151.00p 144.00p 144.00p 194066
26/11/2009 151.00p 151.00p 143.00p 143.00p 21882
25/11/2009 153.00p 156.00p 153.00p 154.00p 71346
24/11/2009 153.00p 156.00p 148.00p 153.00p 47202
23/11/2009 148.00p 153.00p 148.00p 151.50p 105882
20/11/2009 150.00p 153.00p 150.00p 151.50p 18864
19/11/2009 147.00p 151.50p 147.00p 151.50p 111404
18/11/2009 145.00p 149.00p 143.00p 148.50p 83985
17/11/2009 145.00p 145.00p 141.25p 145.00p 18732
16/11/2009 144.75p 144.75p 143.50p 144.50p 162209
13/11/2009 145.00p 145.00p 140.00p 143.00p 399398
12/11/2009 144.00p 148.00p 143.50p 143.50p 102583
11/11/2009 138.00p 142.00p 138.00p 142.00p 15397
10/11/2009 138.00p 142.00p 138.00p 140.25p 73662
09/11/2009 138.00p 138.00p 138.00p 138.00p 250
06/11/2009 134.00p 141.75p 134.00p 138.00p 708651
05/11/2009 134.00p 135.00p 133.00p 133.00p 505111
04/11/2009 137.00p 137.00p 132.75p 134.00p 166746
03/11/2009 138.00p 139.00p 137.25p 137.50p 14217
02/11/2009 138.00p 138.75p 138.00p 138.75p 7609
30/10/2009 142.00p 142.00p 138.00p 141.75p 45232
29/10/2009 142.00p 142.00p 139.00p 139.00p 37761
28/10/2009 140.50p 144.50p 140.00p 141.00p 107636
27/10/2009 141.00p 141.75p 140.00p 141.00p 48112
26/10/2009 141.75p 142.50p 140.00p 142.00p 64913
23/10/2009 145.00p 145.00p 140.00p 141.00p 56939
22/10/2009 143.00p 145.00p 143.00p 144.00p 103712
21/10/2009 143.50p 145.00p 139.00p 144.00p 69674
20/10/2009 144.75p 145.00p 142.75p 145.00p 37634
19/10/2009 145.00p 145.00p 141.75p 145.00p 85832
16/10/2009 140.00p 145.50p 140.00p 142.50p 107501
15/10/2009 143.50p 145.00p 140.00p 142.25p 45446
14/10/2009 145.00p 145.00p 143.75p 143.75p 67151
13/10/2009 145.00p 145.00p 144.00p 144.50p 40225
12/10/2009 145.00p 145.00p 144.25p 145.00p 193802
09/10/2009 145.00p 145.00p 143.75p 143.75p 432461
08/10/2009 145.00p 145.50p 142.50p 145.50p 78149
07/10/2009 143.00p 143.00p 141.00p 142.75p 56470
06/10/2009 143.00p 145.00p 138.00p 140.00p 90178
05/10/2009 149.00p 150.00p 138.00p 139.50p 212477
02/10/2009 149.00p 152.00p 149.00p 150.00p 93152
01/10/2009 149.00p 151.50p 145.00p 148.50p 250150
30/09/2009 150.00p 153.00p 149.00p 151.00p 78356
29/09/2009 145.00p 150.00p 144.50p 148.00p 75245
28/09/2009 145.00p 145.75p 144.00p 145.00p 36909
25/09/2009 145.00p 150.00p 144.00p 146.00p 49701
24/09/2009 145.00p 148.00p 144.25p 148.00p 119009
23/09/2009 140.00p 143.00p 140.00p 142.00p 95142
22/09/2009 140.00p 141.50p 137.00p 140.00p 175405
21/09/2009 140.00p 150.50p 137.50p 138.25p 283926

*Close Price adjusted for both dividends and splits