SafeCharge International Group Limited (DI) (SCH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SafeCharge International Group Limited (DI)

Date Open High Low Close* Volume
01/08/2019 452.50p 451.00p 435.00p 451.00p 0
31/07/2019 452.50p 455.00p 451.00p 451.00p 796351
30/07/2019 451.50p 455.00p 450.00p 454.00p 94895
29/07/2019 443.50p 453.00p 443.50p 451.50p 84894
26/07/2019 443.50p 445.00p 442.60p 443.50p 91958
25/07/2019 443.50p 445.00p 442.00p 442.00p 193910
24/07/2019 442.50p 444.00p 442.00p 442.00p 57739
23/07/2019 442.50p 444.00p 442.00p 443.00p 165758
22/07/2019 442.50p 444.00p 441.06p 443.00p 83431
19/07/2019 442.00p 444.00p 440.00p 442.00p 88684
18/07/2019 438.50p 442.00p 438.50p 442.00p 55746
17/07/2019 438.50p 442.00p 438.10p 438.50p 109580
16/07/2019 434.00p 441.00p 434.00p 438.50p 47492
15/07/2019 434.00p 435.00p 431.00p 434.00p 28406
12/07/2019 434.00p 435.00p 432.00p 434.00p 197356
11/07/2019 433.50p 435.00p 433.50p 434.00p 15037
10/07/2019 433.00p 435.00p 433.00p 433.50p 28022
09/07/2019 431.50p 434.00p 431.50p 433.00p 35046
08/07/2019 431.50p 432.04p 430.00p 432.00p 8376
05/07/2019 432.00p 433.00p 431.29p 431.50p 43146
04/07/2019 432.00p 432.00p 430.00p 432.00p 92509
03/07/2019 431.00p 434.00p 430.40p 432.00p 45842
02/07/2019 432.00p 432.00p 430.00p 431.00p 26656
01/07/2019 431.00p 431.00p 430.00p 431.00p 321690
28/06/2019 431.00p 432.00p 430.00p 431.00p 70915
27/06/2019 431.00p 432.00p 430.00p 431.00p 2341313
26/06/2019 431.00p 432.00p 430.00p 431.00p 70400
25/06/2019 432.50p 432.50p 430.00p 430.00p 337052
24/06/2019 432.50p 432.90p 430.00p 432.50p 17892
21/06/2019 432.50p 434.00p 426.00p 432.00p 1357125
20/06/2019 432.50p 434.00p 430.00p 432.50p 86868
19/06/2019 432.00p 434.95p 431.00p 432.50p 566759
18/06/2019 431.00p 432.00p 430.00p 432.00p 41019
17/06/2019 431.00p 432.00p 430.00p 432.00p 101996
14/06/2019 430.00p 431.50p 430.00p 431.00p 54148
13/06/2019 431.00p 431.00p 430.00p 430.00p 1108463
12/06/2019 431.50p 432.25p 427.00p 431.00p 917262
11/06/2019 431.50p 432.25p 430.00p 431.50p 2203501
10/06/2019 432.50p 433.00p 430.05p 431.50p 1044847
07/06/2019 432.50p 435.00p 429.25p 432.50p 536483
06/06/2019 431.50p 433.00p 430.00p 432.50p 138060
05/06/2019 432.00p 433.00p 430.00p 430.00p 577709
04/06/2019 433.00p 433.00p 430.75p 432.00p 129932
03/06/2019 433.00p 434.00p 432.00p 433.00p 76029
31/05/2019 432.50p 434.00p 430.00p 433.00p 1334623
30/05/2019 431.50p 434.00p 431.50p 432.00p 410770
29/05/2019 432.50p 434.00p 431.00p 431.50p 403053
28/05/2019 431.50p 435.00p 430.00p 433.00p 717493
27/05/2019 433.00p 434.00p 431.00p 431.00p 848627
24/05/2019 433.00p 434.00p 431.00p 431.00p 3124829
23/05/2019 429.00p 433.00p 423.00p 432.00p 2392912
22/05/2019 345.00p 435.00p 344.50p 428.00p 1668590
21/05/2019 345.00p 350.00p 340.00p 350.00p 103738
20/05/2019 331.50p 350.00p 331.50p 345.00p 105130
17/05/2019 331.50p 334.00p 328.00p 331.50p 51659
16/05/2019 331.00p 335.00p 327.90p 335.00p 21061
15/05/2019 332.50p 332.50p 327.25p 331.00p 25567
14/05/2019 332.50p 334.00p 330.00p 332.50p 36949
13/05/2019 331.50p 335.00p 330.00p 330.00p 60895
10/05/2019 331.50p 334.90p 328.00p 331.50p 58701
09/05/2019 331.50p 334.40p 327.00p 331.50p 110113
08/05/2019 330.00p 335.00p 328.00p 332.00p 82941
07/05/2019 327.50p 331.52p 326.00p 327.00p 136514
06/05/2019 321.50p 330.00p 321.50p 327.50p 36441
03/05/2019 321.50p 330.00p 321.50p 327.50p 36441
02/05/2019 325.00p 327.90p 315.00p 321.50p 69786
01/05/2019 325.50p 330.00p 324.20p 330.00p 154514
30/04/2019 326.00p 335.00p 323.20p 335.00p 86429
29/04/2019 324.00p 330.00p 322.00p 326.00p 63726
26/04/2019 324.00p 326.00p 320.00p 326.00p 56226
25/04/2019 327.50p 329.90p 322.00p 324.00p 77698
24/04/2019 319.00p 334.00p 319.00p 327.50p 66384
23/04/2019 317.50p 322.00p 314.00p 319.00p 29657
22/04/2019 317.50p 322.00p 314.00p 320.00p 29424
19/04/2019 317.50p 322.00p 314.00p 320.00p 29424
18/04/2019 317.50p 322.00p 314.00p 320.00p 29424
17/04/2019 318.50p 323.00p 311.00p 317.50p 74216
16/04/2019 318.50p 320.00p 312.00p 318.50p 19477
15/04/2019 316.00p 321.75p 312.00p 318.50p 46569
12/04/2019 316.00p 318.00p 312.75p 315.00p 82884
11/04/2019 314.00p 315.95p 312.40p 314.00p 29185
10/04/2019 312.50p 318.75p 310.00p 314.00p 51153
09/04/2019 310.00p 315.00p 306.00p 315.00p 146826
08/04/2019 305.00p 315.00p 305.00p 310.00p 61686
05/04/2019 300.00p 315.00p 299.00p 305.00p 41000
04/04/2019 297.50p 304.89p 297.50p 300.00p 34153
03/04/2019 297.50p 300.00p 297.50p 297.50p 28388
02/04/2019 297.50p 300.00p 297.11p 297.50p 69545
01/04/2019 297.50p 300.00p 295.00p 297.50p 39619
29/03/2019 297.50p 300.00p 297.00p 300.00p 22757
28/03/2019 296.50p 300.00p 295.50p 297.50p 40697
27/03/2019 289.50p 300.00p 289.50p 297.00p 58184
26/03/2019 282.50p 293.00p 280.38p 289.50p 57055
25/03/2019 286.00p 286.25p 280.30p 282.50p 177208
22/03/2019 286.00p 288.00p 284.20p 288.00p 10725
21/03/2019 288.50p 288.90p 282.00p 286.00p 113241
20/03/2019 291.50p 291.50p 285.50p 288.50p 44081
19/03/2019 289.50p 291.50p 287.25p 291.50p 36446
18/03/2019 290.50p 291.50p 287.00p 289.50p 40153
15/03/2019 287.50p 290.50p 285.00p 290.50p 64273
14/03/2019 287.50p 290.00p 285.00p 290.00p 331480
13/03/2019 296.50p 299.93p 280.00p 295.00p 139207
12/03/2019 292.00p 297.00p 290.00p 297.00p 28346
11/03/2019 280.50p 294.00p 280.50p 294.00p 38413
08/03/2019 283.50p 284.99p 277.50p 278.50p 35350
07/03/2019 283.50p 287.00p 281.00p 287.00p 26498
06/03/2019 277.50p 288.00p 277.50p 285.00p 30977
05/03/2019 276.50p 282.00p 273.00p 282.00p 53712
04/03/2019 276.50p 279.00p 273.25p 276.50p 59054
01/03/2019 276.50p 280.00p 274.50p 276.50p 65549
28/02/2019 275.50p 279.50p 273.25p 275.00p 63716
27/02/2019 273.00p 279.93p 271.55p 277.00p 67884
26/02/2019 273.00p 273.92p 269.00p 273.00p 20101
25/02/2019 274.00p 277.00p 267.51p 273.00p 24476
22/02/2019 277.50p 277.50p 270.00p 274.00p 29947
21/02/2019 279.00p 280.00p 272.50p 277.50p 34878
20/02/2019 279.00p 283.00p 275.00p 277.00p 20648
19/02/2019 269.00p 282.00p 267.50p 275.00p 78726
18/02/2019 269.50p 271.65p 265.00p 269.00p 65294
15/02/2019 261.00p 272.00p 257.50p 269.50p 146615
14/02/2019 269.50p 270.25p 260.00p 261.00p 105264
13/02/2019 284.00p 286.50p 272.00p 272.50p 57617
12/02/2019 282.50p 286.88p 280.50p 286.88p 56040
11/02/2019 282.50p 296.00p 280.25p 282.50p 35333
08/02/2019 287.50p 290.00p 280.00p 282.50p 33745
07/02/2019 300.00p 300.00p 290.00p 295.00p 40469
06/02/2019 300.00p 300.00p 290.00p 295.00p 16404
05/02/2019 300.00p 300.50p 295.00p 300.00p 18107
04/02/2019 302.50p 303.00p 295.50p 300.00p 18171
01/02/2019 306.00p 310.00p 301.44p 302.50p 93002
31/01/2019 295.00p 306.00p 295.00p 306.00p 51091
30/01/2019 295.00p 300.00p 290.50p 295.00p 25898
29/01/2019 295.00p 298.00p 290.00p 295.00p 16813
28/01/2019 295.00p 300.00p 290.00p 295.00p 35997
25/01/2019 295.00p 300.00p 295.00p 300.00p 19432
24/01/2019 295.00p 300.00p 290.00p 290.00p 79937
23/01/2019 297.50p 301.56p 285.75p 295.00p 128436
22/01/2019 297.50p 300.00p 295.00p 297.50p 80645
21/01/2019 295.00p 303.00p 295.00p 297.50p 88152
18/01/2019 295.00p 300.00p 290.00p 295.00p 85582
17/01/2019 277.00p 300.00p 277.00p 297.00p 89141
16/01/2019 275.50p 280.00p 270.00p 280.00p 70283
15/01/2019 291.50p 292.34p 273.00p 275.50p 88993
14/01/2019 292.50p 296.75p 288.00p 290.00p 124430
11/01/2019 266.50p 294.99p 264.50p 290.00p 304566
10/01/2019 273.00p 279.00p 263.00p 263.00p 383438
09/01/2019 235.00p 278.00p 234.80p 268.00p 849217
08/01/2019 233.00p 236.00p 230.00p 235.00p 92740
07/01/2019 233.00p 237.00p 228.50p 233.00p 825651
04/01/2019 233.00p 233.00p 228.00p 228.00p 3778
03/01/2019 233.00p 237.00p 228.00p 233.00p 10008
02/01/2019 235.00p 235.00p 225.00p 225.00p 74130
01/01/2019 235.00p 235.00p 230.00p 235.00p 46929
31/12/2018 235.00p 235.00p 230.00p 235.00p 46929
28/12/2018 235.00p 235.00p 230.00p 235.00p 36634
27/12/2018 234.00p 235.00p 230.00p 235.00p 91057
26/12/2018 235.00p 235.00p 230.08p 234.00p 7388
25/12/2018 235.00p 235.00p 230.08p 234.00p 7388
24/12/2018 235.00p 235.00p 230.08p 234.00p 7388
21/12/2018 235.50p 237.50p 230.00p 234.00p 82450
20/12/2018 237.00p 237.95p 230.50p 235.50p 78393
19/12/2018 241.50p 245.00p 235.00p 245.00p 37008
18/12/2018 245.00p 245.00p 235.00p 241.00p 71778
17/12/2018 247.50p 250.00p 240.00p 245.00p 42678
14/12/2018 253.50p 253.50p 245.00p 250.00p 42955
13/12/2018 255.50p 255.50p 251.00p 253.50p 56212
12/12/2018 258.50p 261.00p 252.00p 255.00p 35375
11/12/2018 258.50p 262.00p 255.00p 258.50p 26164
10/12/2018 261.50p 262.50p 255.00p 258.50p 38117
07/12/2018 258.00p 266.25p 258.00p 262.00p 32076
06/12/2018 266.00p 266.00p 255.00p 255.00p 49456
05/12/2018 267.00p 267.60p 262.00p 266.00p 16036
04/12/2018 270.00p 273.25p 265.00p 267.00p 20746
03/12/2018 271.50p 274.00p 266.25p 270.00p 34089
30/11/2018 271.50p 273.75p 261.00p 261.00p 464919
29/11/2018 269.50p 274.00p 267.90p 271.50p 40578
28/11/2018 267.50p 279.00p 258.00p 270.00p 151156
27/11/2018 254.00p 256.00p 252.00p 254.00p 26300
26/11/2018 252.50p 255.00p 252.50p 255.00p 33411
23/11/2018 252.50p 254.00p 251.55p 252.50p 6756
22/11/2018 257.50p 257.50p 250.10p 252.50p 22397
21/11/2018 258.50p 259.70p 257.00p 258.50p 19010
20/11/2018 259.50p 262.00p 256.00p 257.00p 23167
19/11/2018 260.50p 262.02p 257.14p 259.50p 6400
16/11/2018 260.50p 261.25p 257.70p 260.50p 3219
15/11/2018 266.50p 266.50p 257.00p 260.50p 25225
14/11/2018 271.50p 271.90p 263.00p 266.50p 103541
13/11/2018 276.00p 276.00p 270.00p 271.50p 40975
12/11/2018 277.50p 280.00p 272.00p 276.00p 46433
09/11/2018 280.50p 280.50p 275.96p 278.00p 20267
08/11/2018 280.50p 280.50p 275.00p 275.00p 18826
07/11/2018 280.50p 280.50p 275.00p 276.00p 20291
06/11/2018 280.50p 285.00p 276.48p 279.00p 32289
05/11/2018 280.50p 283.00p 276.00p 281.00p 85845
02/11/2018 262.50p 282.75p 262.50p 276.00p 106388
01/11/2018 253.50p 265.00p 253.30p 259.00p 87845
31/10/2018 253.50p 255.00p 250.00p 255.00p 42366
30/10/2018 259.00p 259.00p 249.00p 249.00p 68851
29/10/2018 254.00p 260.00p 250.00p 260.00p 97226
26/10/2018 240.00p 258.00p 240.00p 254.00p 141220

*Close Price adjusted for both dividends and splits