Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Safestore Holdings (SAFE) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/11/2021 | 1,272.00p | 1,272.00p | 1,235.00p | 1,246.00p | 245414 |
| 04/11/2021 | 1,170.00p | 1,254.00p | 1,170.00p | 1,254.00p | 526295 |
| 03/11/2021 | 1,175.00p | 1,200.00p | 1,171.79p | 1,198.00p | 406230 |
| 02/11/2021 | 1,201.00p | 1,206.43p | 1,173.00p | 1,194.00p | 235807 |
| 01/11/2021 | 1,216.00p | 1,216.00p | 1,180.88p | 1,186.00p | 391577 |
| 29/10/2021 | 1,203.00p | 1,221.00p | 1,198.00p | 1,202.00p | 453596 |
| 28/10/2021 | 1,180.00p | 1,208.00p | 1,180.00p | 1,206.00p | 250144 |
| 27/10/2021 | 1,180.00p | 1,217.00p | 1,180.00p | 1,193.00p | 578570 |
| 26/10/2021 | 1,203.00p | 1,220.00p | 1,200.00p | 1,210.00p | 241391 |
| 25/10/2021 | 1,182.00p | 1,216.00p | 1,182.00p | 1,207.00p | 180770 |
| 22/10/2021 | 1,172.00p | 1,217.00p | 1,172.00p | 1,215.00p | 184484 |
| 21/10/2021 | 1,175.00p | 1,215.00p | 1,175.00p | 1,201.00p | 385140 |
| 20/10/2021 | 1,175.00p | 1,205.00p | 1,171.00p | 1,202.00p | 232363 |
| 19/10/2021 | 1,217.00p | 1,217.00p | 1,180.00p | 1,206.00p | 271266 |
| 18/10/2021 | 1,186.00p | 1,196.00p | 1,173.00p | 1,185.00p | 465652 |
| 15/10/2021 | 1,155.00p | 1,180.00p | 1,151.00p | 1,180.00p | 452702 |
| 14/10/2021 | 1,136.00p | 1,155.00p | 1,130.34p | 1,151.00p | 206233 |
| 13/10/2021 | 1,097.00p | 1,142.00p | 1,093.00p | 1,129.00p | 436650 |
| 12/10/2021 | 1,062.00p | 1,106.00p | 1,062.00p | 1,106.00p | 261254 |
| 11/10/2021 | 1,076.00p | 1,088.00p | 1,072.90p | 1,088.00p | 316965 |
| 08/10/2021 | 1,096.00p | 1,096.00p | 1,066.00p | 1,082.00p | 253774 |
| 07/10/2021 | 1,075.00p | 1,080.00p | 1,063.00p | 1,079.00p | 319407 |
| 06/10/2021 | 1,056.00p | 1,065.00p | 1,045.00p | 1,059.00p | 404147 |
| 05/10/2021 | 1,051.00p | 1,066.00p | 1,047.00p | 1,055.00p | 394272 |
| 04/10/2021 | 1,068.00p | 1,077.00p | 1,046.00p | 1,048.00p | 168989 |
| 01/10/2021 | 1,037.00p | 1,069.00p | 1,032.00p | 1,069.00p | 199616 |
| 30/09/2021 | 1,083.00p | 1,083.00p | 1,049.00p | 1,049.00p | 387264 |
| 29/09/2021 | 1,073.00p | 1,084.52p | 1,056.15p | 1,060.00p | 275067 |
| 28/09/2021 | 1,123.00p | 1,130.40p | 1,060.54p | 1,069.00p | 446506 |
| 27/09/2021 | 1,090.00p | 1,104.00p | 1,088.00p | 1,095.00p | 366316 |
| 24/09/2021 | 1,122.00p | 1,122.00p | 1,091.00p | 1,100.00p | 187146 |
| 23/09/2021 | 1,112.00p | 1,128.00p | 1,106.00p | 1,119.00p | 256417 |
| 22/09/2021 | 1,096.00p | 1,128.00p | 1,096.00p | 1,108.00p | 232353 |
| 21/09/2021 | 1,105.00p | 1,118.00p | 1,077.00p | 1,118.00p | 203203 |
| 20/09/2021 | 1,140.00p | 1,140.00p | 1,072.00p | 1,078.00p | 461155 |
| 17/09/2021 | 1,142.00p | 1,142.00p | 1,108.00p | 1,108.00p | 666536 |
| 16/09/2021 | 1,123.00p | 1,123.00p | 1,093.00p | 1,115.00p | 375081 |
| 15/09/2021 | 1,100.00p | 1,126.00p | 1,087.00p | 1,089.00p | 369338 |
| 14/09/2021 | 1,105.00p | 1,126.00p | 1,105.00p | 1,126.00p | 160742 |
| 13/09/2021 | 1,131.00p | 1,131.00p | 1,101.00p | 1,109.00p | 204230 |
| 10/09/2021 | 1,121.00p | 1,136.00p | 1,109.00p | 1,109.00p | 285646 |
| 09/09/2021 | 1,087.00p | 1,125.00p | 1,087.00p | 1,119.00p | 1490409 |
| 08/09/2021 | 1,169.00p | 1,169.00p | 1,108.00p | 1,114.00p | 362699 |
| 07/09/2021 | 1,203.00p | 1,213.00p | 1,167.00p | 1,169.00p | 217202 |
| 06/09/2021 | 1,192.00p | 1,193.00p | 1,169.00p | 1,179.00p | 176095 |
| 03/09/2021 | 1,181.00p | 1,199.00p | 1,178.00p | 1,189.00p | 201911 |
| 02/09/2021 | 1,181.00p | 1,194.00p | 1,171.00p | 1,187.00p | 302504 |
| 01/09/2021 | 1,169.00p | 1,185.00p | 1,162.40p | 1,183.00p | 265024 |
| 31/08/2021 | 1,180.00p | 1,180.00p | 1,152.00p | 1,155.00p | 361319 |
| 30/08/2021 | 1,143.00p | 1,156.00p | 1,128.00p | 1,152.00p | 108733 |
| 27/08/2021 | 1,143.00p | 1,156.00p | 1,128.00p | 1,152.00p | 108733 |
| 26/08/2021 | 1,171.00p | 1,171.00p | 1,131.00p | 1,143.00p | 202179 |
| 25/08/2021 | 1,139.00p | 1,151.00p | 1,138.00p | 1,141.00p | 174748 |
| 24/08/2021 | 1,140.00p | 1,140.00p | 1,133.00p | 1,140.00p | 122934 |
| 23/08/2021 | 1,114.00p | 1,147.00p | 1,114.00p | 1,137.00p | 129690 |
| 20/08/2021 | 1,126.00p | 1,143.00p | 1,118.00p | 1,139.00p | 195212 |
| 19/08/2021 | 1,110.00p | 1,131.00p | 1,106.00p | 1,120.00p | 231587 |
| 18/08/2021 | 1,130.00p | 1,132.00p | 1,108.00p | 1,131.00p | 286618 |
| 17/08/2021 | 1,113.00p | 1,131.00p | 1,099.00p | 1,110.00p | 311837 |
| 16/08/2021 | 1,118.00p | 1,139.35p | 1,113.67p | 1,114.00p | 309577 |
| 13/08/2021 | 1,109.00p | 1,128.00p | 1,097.00p | 1,120.00p | 372363 |
| 12/08/2021 | 1,078.00p | 1,101.00p | 1,078.00p | 1,099.00p | 252470 |
| 11/08/2021 | 1,067.00p | 1,091.00p | 1,063.00p | 1,087.00p | 411777 |
| 10/08/2021 | 1,082.00p | 1,082.00p | 1,068.00p | 1,075.00p | 202184 |
| 09/08/2021 | 1,083.00p | 1,086.00p | 1,075.00p | 1,082.00p | 177225 |
| 06/08/2021 | 1,105.00p | 1,105.00p | 1,068.00p | 1,079.00p | 174568 |
| 05/08/2021 | 1,057.00p | 1,082.00p | 1,054.98p | 1,075.00p | 97910 |
| 04/08/2021 | 1,058.00p | 1,073.00p | 1,052.00p | 1,064.00p | 264609 |
| 03/08/2021 | 1,046.00p | 1,062.00p | 1,043.00p | 1,053.00p | 158189 |
| 02/08/2021 | 1,035.00p | 1,072.00p | 1,035.00p | 1,047.00p | 163893 |
| 30/07/2021 | 1,057.00p | 1,059.00p | 1,029.00p | 1,056.00p | 216806 |
| 29/07/2021 | 1,044.00p | 1,047.00p | 1,026.00p | 1,041.00p | 183903 |
| 28/07/2021 | 1,036.00p | 1,044.00p | 1,032.00p | 1,041.00p | 208898 |
| 27/07/2021 | 1,024.00p | 1,040.00p | 1,010.00p | 1,031.00p | 210042 |
| 26/07/2021 | 1,032.00p | 1,046.00p | 1,027.01p | 1,030.00p | 210340 |
| 23/07/2021 | 1,037.00p | 1,047.00p | 1,020.00p | 1,037.00p | 178122 |
| 22/07/2021 | 1,026.00p | 1,029.00p | 1,017.00p | 1,026.00p | 121218 |
| 21/07/2021 | 1,010.00p | 1,023.00p | 1,008.00p | 1,019.00p | 148260 |
| 20/07/2021 | 1,011.00p | 1,017.00p | 1,005.00p | 1,009.00p | 253856 |
| 19/07/2021 | 1,015.00p | 1,020.00p | 1,003.00p | 1,008.00p | 361757 |
| 16/07/2021 | 1,031.00p | 1,036.00p | 1,018.00p | 1,028.00p | 172829 |
| 15/07/2021 | 996.50p | 1,038.00p | 996.50p | 1,031.00p | 437042 |
| 14/07/2021 | 1,037.00p | 1,040.00p | 1,018.00p | 1,027.00p | 202217 |
| 13/07/2021 | 1,046.00p | 1,053.00p | 1,036.00p | 1,036.00p | 208921 |
| 12/07/2021 | 1,030.00p | 1,048.00p | 1,028.00p | 1,045.00p | 402740 |
| 09/07/2021 | 1,030.00p | 1,037.00p | 1,014.00p | 1,022.00p | 375324 |
| 08/07/2021 | 1,015.00p | 1,025.00p | 1,006.36p | 1,015.00p | 421328 |
| 07/07/2021 | 1,010.00p | 1,022.00p | 1,001.00p | 1,018.00p | 259259 |
| 06/07/2021 | 976.50p | 1,002.00p | 976.50p | 1,000.00p | 189774 |
| 05/07/2021 | 960.00p | 984.32p | 949.00p | 980.50p | 314874 |
| 02/07/2021 | 962.50p | 975.00p | 960.50p | 975.00p | 165883 |
| 01/07/2021 | 951.50p | 959.00p | 943.50p | 956.00p | 294083 |
| 30/06/2021 | 949.00p | 964.50p | 942.00p | 947.00p | 465347 |
| 29/06/2021 | 975.50p | 975.50p | 938.00p | 955.50p | 469812 |
| 28/06/2021 | 954.00p | 967.50p | 950.50p | 959.00p | 366579 |
| 25/06/2021 | 945.50p | 955.00p | 933.00p | 954.00p | 421383 |
| 24/06/2021 | 955.00p | 961.00p | 939.50p | 939.50p | 422086 |
| 23/06/2021 | 975.00p | 975.00p | 952.50p | 952.50p | 612149 |
| 22/06/2021 | 949.00p | 963.00p | 945.00p | 956.00p | 320110 |
| 21/06/2021 | 940.00p | 960.00p | 937.00p | 945.00p | 355931 |
| 18/06/2021 | 978.00p | 978.00p | 941.50p | 941.50p | 1049811 |
| 17/06/2021 | 962.50p | 962.50p | 948.00p | 961.00p | 398233 |
| 16/06/2021 | 976.50p | 976.50p | 955.50p | 960.50p | 359471 |
| 15/06/2021 | 969.00p | 973.00p | 956.00p | 956.00p | 357553 |
| 14/06/2021 | 957.00p | 969.50p | 946.50p | 966.00p | 222570 |
| 11/06/2021 | 948.50p | 951.50p | 944.00p | 944.50p | 219830 |
| 10/06/2021 | 955.50p | 960.00p | 941.50p | 948.50p | 265882 |
| 09/06/2021 | 977.00p | 977.00p | 947.00p | 953.50p | 354788 |
| 08/06/2021 | 958.50p | 972.50p | 955.00p | 965.00p | 185170 |
| 07/06/2021 | 959.50p | 967.00p | 957.00p | 958.50p | 153394 |
| 04/06/2021 | 940.00p | 963.00p | 940.00p | 961.00p | 240563 |
| 03/06/2021 | 950.00p | 954.00p | 937.00p | 944.50p | 307152 |
| 02/06/2021 | 938.50p | 950.50p | 938.50p | 947.50p | 235999 |
| 01/06/2021 | 920.50p | 950.00p | 920.50p | 946.00p | 141245 |
| 31/05/2021 | 935.50p | 948.50p | 930.50p | 943.50p | 207686 |
| 28/05/2021 | 935.50p | 948.50p | 930.50p | 943.50p | 207686 |
| 27/05/2021 | 936.50p | 947.50p | 929.50p | 931.00p | 513156 |
| 26/05/2021 | 941.50p | 954.00p | 932.50p | 939.00p | 683316 |
| 25/05/2021 | 945.00p | 947.50p | 922.00p | 927.50p | 771330 |
| 24/05/2021 | 938.50p | 940.00p | 926.47p | 935.00p | 134503 |
| 21/05/2021 | 935.50p | 956.50p | 925.39p | 934.50p | 329908 |
| 20/05/2021 | 961.00p | 963.50p | 947.00p | 955.50p | 313268 |
| 19/05/2021 | 935.00p | 954.30p | 932.00p | 944.50p | 287564 |
| 18/05/2021 | 938.00p | 942.00p | 917.00p | 940.50p | 204807 |
| 17/05/2021 | 893.50p | 932.50p | 893.50p | 914.00p | 789726 |
| 14/05/2021 | 932.00p | 932.00p | 902.00p | 914.00p | 1061637 |
| 13/05/2021 | 891.00p | 899.50p | 877.00p | 898.50p | 344781 |
| 12/05/2021 | 914.50p | 920.00p | 875.00p | 882.50p | 590337 |
| 11/05/2021 | 965.00p | 965.00p | 909.50p | 909.50p | 416791 |
| 10/05/2021 | 925.00p | 947.32p | 896.46p | 941.00p | 477133 |
| 07/05/2021 | 854.50p | 870.00p | 852.00p | 870.00p | 333609 |
| 06/05/2021 | 846.00p | 855.61p | 839.00p | 854.50p | 179993 |
| 05/05/2021 | 857.00p | 863.00p | 840.00p | 842.50p | 238651 |
| 05/05/2021 | 857.00p | 863.00p | 840.00p | 842.50p | 238651 |
| 04/05/2021 | 853.50p | 861.03p | 839.00p | 852.00p | 327212 |
| 03/05/2021 | 847.00p | 853.00p | 840.50p | 851.50p | 362578 |
| 30/04/2021 | 847.00p | 853.00p | 840.50p | 851.50p | 362578 |
| 29/04/2021 | 838.00p | 850.50p | 837.50p | 847.00p | 206416 |
| 28/04/2021 | 869.50p | 869.50p | 834.50p | 843.00p | 294260 |
| 27/04/2021 | 845.50p | 855.76p | 845.50p | 850.00p | 227205 |
| 26/04/2021 | 822.00p | 857.00p | 822.00p | 851.00p | 319924 |
| 23/04/2021 | 854.00p | 854.00p | 831.50p | 849.00p | 273660 |
| 22/04/2021 | 851.00p | 851.00p | 827.00p | 837.00p | 239420 |
| 21/04/2021 | 819.00p | 843.00p | 819.00p | 828.00p | 234310 |
| 20/04/2021 | 832.00p | 841.00p | 829.50p | 839.50p | 395180 |
| 19/04/2021 | 823.00p | 832.00p | 820.00p | 832.00p | 155979 |
| 16/04/2021 | 812.00p | 825.50p | 812.00p | 820.00p | 187770 |
| 15/04/2021 | 813.00p | 824.00p | 808.50p | 816.50p | 213820 |
| 14/04/2021 | 793.00p | 824.00p | 793.00p | 818.50p | 187958 |
| 13/04/2021 | 783.00p | 815.50p | 783.00p | 815.50p | 230047 |
| 12/04/2021 | 802.00p | 824.50p | 800.00p | 800.50p | 161163 |
| 09/04/2021 | 820.00p | 826.50p | 814.40p | 821.00p | 386601 |
| 08/04/2021 | 795.00p | 818.00p | 795.00p | 818.00p | 288892 |
| 07/04/2021 | 805.50p | 818.00p | 804.00p | 811.00p | 277085 |
| 06/04/2021 | 804.00p | 812.00p | 801.50p | 801.50p | 108187 |
| 02/04/2021 | 820.00p | 820.00p | 794.50p | 803.50p | 167453 |
| 01/04/2021 | 820.00p | 820.00p | 794.50p | 803.50p | 167453 |
| 31/03/2021 | 800.00p | 806.00p | 792.00p | 795.50p | 320358 |
| 30/03/2021 | 800.50p | 805.50p | 788.50p | 791.50p | 259513 |
| 29/03/2021 | 784.00p | 806.50p | 784.00p | 789.50p | 168229 |
| 26/03/2021 | 794.00p | 805.50p | 794.00p | 802.00p | 182602 |
| 25/03/2021 | 800.00p | 800.00p | 781.90p | 798.00p | 196434 |
| 24/03/2021 | 784.50p | 789.00p | 777.50p | 785.00p | 159217 |
| 23/03/2021 | 766.00p | 784.00p | 766.00p | 777.50p | 176155 |
| 22/03/2021 | 795.00p | 796.00p | 763.00p | 783.50p | 177206 |
| 19/03/2021 | 792.50p | 792.50p | 768.12p | 783.00p | 637443 |
| 18/03/2021 | 779.00p | 786.00p | 770.50p | 776.50p | 294105 |
| 17/03/2021 | 752.00p | 775.50p | 752.00p | 772.00p | 335218 |
| 16/03/2021 | 749.50p | 774.00p | 749.50p | 767.50p | 235796 |
| 15/03/2021 | 750.00p | 763.04p | 745.00p | 749.50p | 275738 |
| 12/03/2021 | 750.00p | 758.00p | 745.00p | 754.50p | 229344 |
| 11/03/2021 | 762.00p | 762.00p | 747.50p | 755.50p | 260071 |
| 10/03/2021 | 753.50p | 756.00p | 738.00p | 752.00p | 522715 |
| 09/03/2021 | 732.50p | 740.50p | 728.58p | 740.50p | 820859 |
| 08/03/2021 | 763.00p | 763.00p | 732.00p | 735.50p | 421363 |
| 05/03/2021 | 761.00p | 769.00p | 744.50p | 747.00p | 496230 |
| 04/03/2021 | 797.50p | 807.00p | 767.50p | 767.50p | 279492 |
| 03/03/2021 | 797.50p | 802.50p | 788.00p | 788.50p | 250933 |
| 02/03/2021 | 809.50p | 814.50p | 790.50p | 792.00p | 422590 |
| 01/03/2021 | 796.50p | 815.98p | 796.50p | 806.00p | 296604 |
| 26/02/2021 | 790.50p | 801.98p | 788.50p | 799.00p | 612575 |
| 25/02/2021 | 805.50p | 832.00p | 805.50p | 807.50p | 242072 |
| 24/02/2021 | 832.50p | 852.50p | 825.50p | 825.50p | 361096 |
| 23/02/2021 | 820.50p | 838.00p | 820.50p | 832.50p | 490974 |
| 22/02/2021 | 817.00p | 822.00p | 809.50p | 820.00p | 392356 |
| 19/02/2021 | 794.50p | 819.50p | 794.50p | 818.00p | 260972 |
| 18/02/2021 | 798.50p | 820.50p | 798.50p | 815.00p | 541255 |
| 17/02/2021 | 824.00p | 824.00p | 800.50p | 820.00p | 412669 |
| 16/02/2021 | 819.50p | 824.50p | 799.00p | 810.00p | 815310 |
| 15/02/2021 | 781.50p | 787.50p | 771.50p | 780.50p | 527095 |
| 12/02/2021 | 786.50p | 790.50p | 775.50p | 775.50p | 226472 |
| 11/02/2021 | 788.00p | 790.50p | 783.00p | 786.00p | 242607 |
| 10/02/2021 | 810.00p | 810.00p | 784.50p | 787.00p | 446662 |
| 09/02/2021 | 827.00p | 827.00p | 794.00p | 796.00p | 423964 |
| 08/02/2021 | 808.50p | 813.50p | 802.50p | 809.50p | 330406 |
| 05/02/2021 | 812.50p | 814.00p | 801.50p | 806.00p | 670752 |
| 04/02/2021 | 814.50p | 825.50p | 802.50p | 810.50p | 428826 |
| 03/02/2021 | 825.00p | 826.50p | 808.76p | 814.00p | 562722 |
| 02/02/2021 | 836.00p | 850.00p | 812.00p | 822.00p | 431491 |
| 01/02/2021 | 820.50p | 820.50p | 802.00p | 815.50p | 513869 |
*Close Price adjusted for both dividends and splits