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
25/10/2018 242.50p 242.50p 235.00p 240.00p 161088
24/10/2018 248.50p 250.00p 242.25p 242.50p 53719
23/10/2018 262.00p 262.00p 245.00p 248.50p 56488
22/10/2018 271.00p 272.00p 265.00p 265.00p 35185
19/10/2018 274.00p 274.00p 270.00p 271.00p 19246
18/10/2018 276.50p 276.50p 272.80p 273.00p 20845
17/10/2018 276.50p 279.00p 273.00p 275.00p 37037
16/10/2018 284.00p 287.00p 270.00p 270.00p 86315
15/10/2018 288.50p 291.25p 280.00p 280.00p 68056
12/10/2018 287.50p 292.00p 285.00p 285.00p 77546
11/10/2018 302.50p 302.50p 280.00p 287.50p 110088
10/10/2018 303.50p 305.00p 302.00p 305.00p 39795
09/10/2018 307.50p 307.50p 300.00p 303.50p 72223
08/10/2018 318.50p 319.20p 305.00p 307.50p 40278
05/10/2018 318.50p 319.20p 315.00p 318.50p 14416
04/10/2018 320.00p 321.00p 315.50p 318.50p 7202
03/10/2018 319.00p 321.88p 315.50p 320.00p 23185
02/10/2018 319.00p 324.00p 314.32p 319.00p 11188
01/10/2018 319.00p 325.00p 315.08p 319.00p 17968
28/09/2018 319.00p 328.00p 313.00p 328.00p 34256
27/09/2018 320.00p 325.00p 314.75p 319.00p 30367
26/09/2018 318.50p 325.00p 315.58p 320.00p 43017
25/09/2018 316.00p 323.00p 316.00p 318.50p 14995
24/09/2018 316.00p 320.00p 315.00p 316.00p 6026
21/09/2018 314.50p 319.20p 312.40p 316.00p 23156
20/09/2018 316.00p 316.00p 313.00p 314.50p 19029
19/09/2018 316.00p 319.50p 312.25p 316.00p 12714
18/09/2018 315.00p 315.00p 312.00p 313.50p 53539
17/09/2018 314.00p 316.00p 310.40p 314.00p 25099
14/09/2018 306.50p 316.83p 305.00p 310.00p 70651
13/09/2018 315.00p 320.00p 303.00p 306.50p 107229
12/09/2018 306.00p 310.00p 302.80p 305.50p 57540
11/09/2018 320.00p 320.00p 300.00p 302.00p 99151
10/09/2018 320.00p 320.00p 315.00p 320.00p 39130
07/09/2018 320.00p 330.00p 316.00p 330.00p 8554
06/09/2018 322.50p 322.50p 315.00p 321.00p 17603
05/09/2018 322.50p 325.00p 319.00p 322.50p 34124
04/09/2018 322.50p 325.00p 320.00p 322.50p 11173
03/09/2018 320.00p 322.75p 315.75p 322.50p 7056
31/08/2018 322.50p 322.50p 315.00p 316.00p 52940
30/08/2018 326.50p 326.50p 322.00p 322.50p 60939
29/08/2018 330.00p 330.00p 323.00p 323.00p 29713
28/08/2018 330.00p 335.00p 327.00p 330.00p 56603
24/08/2018 330.00p 334.47p 330.00p 330.00p 11745
23/08/2018 330.00p 337.00p 330.00p 330.00p 49960
22/08/2018 330.00p 335.00p 329.00p 330.00p 6768
21/08/2018 326.00p 335.00p 326.00p 330.00p 22347
20/08/2018 323.00p 330.00p 323.00p 328.00p 31568
17/08/2018 323.00p 328.00p 321.80p 323.00p 42134
16/08/2018 323.00p 326.00p 321.50p 323.00p 7230
15/08/2018 324.00p 327.52p 320.25p 323.00p 21393
14/08/2018 324.00p 326.80p 320.88p 323.00p 11120
13/08/2018 328.50p 328.50p 320.80p 324.00p 27941
10/08/2018 328.50p 331.86p 325.70p 328.50p 1359
09/08/2018 330.00p 333.00p 327.00p 332.00p 18320
08/08/2018 328.50p 333.00p 327.00p 333.00p 31419
07/08/2018 328.50p 332.00p 328.50p 328.50p 13913
06/08/2018 328.50p 333.00p 327.00p 333.00p 32821
03/08/2018 328.50p 333.12p 328.00p 328.50p 8252
02/08/2018 328.50p 332.00p 328.00p 328.50p 18990
01/08/2018 328.50p 331.30p 327.50p 328.50p 942596
31/07/2018 327.50p 330.00p 327.50p 328.00p 2930
30/07/2018 327.50p 330.00p 325.75p 328.00p 11052
27/07/2018 327.50p 329.75p 326.50p 327.50p 18697
26/07/2018 327.50p 330.00p 325.50p 330.00p 28095
25/07/2018 323.50p 330.00p 323.50p 325.00p 38145
24/07/2018 323.50p 325.00p 322.30p 323.50p 36734
23/07/2018 322.50p 324.40p 320.50p 323.50p 48953
20/07/2018 328.50p 328.50p 320.00p 322.50p 504520
19/07/2018 328.50p 329.98p 325.70p 328.50p 7036
18/07/2018 330.00p 331.75p 326.00p 330.00p 74707
17/07/2018 330.00p 332.50p 325.75p 330.00p 17840
16/07/2018 331.00p 333.80p 325.50p 330.00p 16994
13/07/2018 333.00p 338.00p 328.20p 331.00p 755321
12/07/2018 332.50p 332.50p 323.50p 328.50p 35471
11/07/2018 332.50p 332.50p 330.00p 332.50p 7250
10/07/2018 332.50p 335.00p 330.00p 332.50p 25215
09/07/2018 333.50p 333.50p 330.50p 332.00p 28060
06/07/2018 333.50p 335.00p 332.30p 335.00p 17708
05/07/2018 333.50p 333.74p 332.00p 333.50p 20237
04/07/2018 339.00p 339.00p 331.00p 333.50p 37083
03/07/2018 342.50p 345.27p 340.00p 340.00p 32588
02/07/2018 343.50p 346.86p 342.25p 342.50p 15804
29/06/2018 342.50p 355.00p 341.75p 355.00p 7568
28/06/2018 345.00p 350.00p 340.00p 350.00p 32447
27/06/2018 345.00p 348.00p 343.50p 345.00p 3932
26/06/2018 345.00p 349.57p 342.50p 345.00p 42256
25/06/2018 344.00p 349.00p 343.33p 345.00p 72472
22/06/2018 345.00p 349.00p 340.00p 344.00p 60945
21/06/2018 344.00p 350.00p 341.00p 345.00p 51111
20/06/2018 345.00p 348.80p 342.00p 344.00p 21024
19/06/2018 345.00p 350.00p 340.00p 345.00p 155978
18/06/2018 343.50p 350.00p 343.50p 345.00p 32022
15/06/2018 338.50p 350.00p 337.00p 347.00p 83311
14/06/2018 337.00p 347.00p 336.00p 337.00p 82087
13/06/2018 326.50p 340.00p 325.00p 336.00p 58492
12/06/2018 326.50p 329.30p 324.00p 326.50p 79310
11/06/2018 326.50p 329.20p 323.00p 326.50p 48147
08/06/2018 326.50p 329.25p 323.00p 326.50p 1751
07/06/2018 326.00p 328.50p 322.80p 326.50p 15178
06/06/2018 329.00p 332.00p 325.00p 326.50p 27080
05/06/2018 328.00p 332.00p 323.00p 329.00p 64388
04/06/2018 331.50p 331.50p 323.25p 328.00p 24758
01/06/2018 331.50p 335.00p 328.00p 331.50p 35320
31/05/2018 330.50p 340.00p 326.00p 340.00p 69045
30/05/2018 330.50p 334.00p 327.75p 330.50p 60207
29/05/2018 328.50p 334.00p 324.08p 330.00p 44865
25/05/2018 328.50p 333.00p 324.00p 328.50p 15859
24/05/2018 329.50p 330.00p 324.00p 328.50p 28328
23/05/2018 331.50p 333.00p 328.50p 330.50p 10683
22/05/2018 333.50p 335.00p 330.00p 330.00p 20535
21/05/2018 331.00p 335.00p 328.50p 333.50p 154474
18/05/2018 338.50p 338.50p 328.00p 331.00p 116429
17/05/2018 339.50p 342.00p 337.00p 338.50p 76463
16/05/2018 342.00p 345.00p 337.00p 339.50p 30170
15/05/2018 332.00p 347.00p 332.00p 342.00p 133852
14/05/2018 331.00p 335.00p 328.00p 331.00p 35607
11/05/2018 325.00p 332.00p 324.50p 330.50p 89476
10/05/2018 322.50p 330.00p 320.34p 325.00p 21382
09/05/2018 322.50p 327.00p 320.00p 322.50p 5826
08/05/2018 322.00p 326.00p 318.00p 322.00p 32174
04/05/2018 323.00p 328.00p 319.00p 322.00p 16635
03/05/2018 322.50p 327.00p 316.50p 324.00p 72050
02/05/2018 332.50p 332.50p 323.00p 328.00p 61644
01/05/2018 324.00p 335.20p 324.00p 332.50p 189993
30/04/2018 324.00p 329.00p 320.00p 329.00p 44089
27/04/2018 313.50p 328.00p 313.33p 324.00p 93811
26/04/2018 313.50p 317.00p 310.00p 313.50p 10857
25/04/2018 314.00p 315.60p 312.25p 313.50p 14425
24/04/2018 310.50p 316.30p 310.20p 314.00p 16885
23/04/2018 310.50p 312.00p 310.00p 310.50p 21838
20/04/2018 310.50p 313.00p 308.50p 310.50p 7994
19/04/2018 310.50p 313.00p 308.07p 310.50p 9590
18/04/2018 310.50p 313.00p 309.00p 309.00p 62457
17/04/2018 308.50p 315.00p 308.50p 311.00p 40803
16/04/2018 308.50p 312.00p 307.75p 308.50p 20441
13/04/2018 308.50p 312.00p 304.01p 308.50p 15191
12/04/2018 306.00p 312.00p 304.55p 308.50p 23860
11/04/2018 300.50p 310.50p 300.50p 306.00p 107902
10/04/2018 296.00p 305.00p 294.50p 300.50p 31731
09/04/2018 294.50p 300.00p 292.00p 296.00p 29509
06/04/2018 290.50p 297.50p 290.50p 294.00p 12020
05/04/2018 290.50p 293.00p 288.50p 290.50p 29226
04/04/2018 290.50p 292.00p 288.00p 290.50p 26791
03/04/2018 292.50p 292.50p 288.00p 290.50p 6818
29/03/2018 292.50p 292.50p 290.00p 292.50p 18644
28/03/2018 292.50p 293.00p 290.25p 292.50p 20050
27/03/2018 292.50p 293.50p 290.00p 292.50p 35165
26/03/2018 292.50p 294.25p 290.00p 292.50p 382619
23/03/2018 295.00p 296.70p 290.00p 292.50p 8589
22/03/2018 295.00p 300.00p 290.50p 295.00p 14273
21/03/2018 295.00p 297.25p 288.50p 295.00p 45183
20/03/2018 300.00p 303.75p 290.00p 295.00p 29079
19/03/2018 300.00p 304.25p 295.00p 300.00p 44412
16/03/2018 300.00p 302.00p 295.10p 299.00p 31718
15/03/2018 300.00p 303.00p 295.00p 300.00p 18602
14/03/2018 311.00p 314.75p 295.00p 300.00p 107326
13/03/2018 307.00p 312.00p 305.50p 308.50p 32467
12/03/2018 307.00p 312.00p 306.00p 307.00p 8241
09/03/2018 307.00p 312.00p 303.00p 307.00p 34074
08/03/2018 307.00p 307.90p 302.20p 307.00p 15429
07/03/2018 307.00p 311.00p 302.00p 307.00p 19983
06/03/2018 307.00p 310.24p 302.00p 307.00p 67715
05/03/2018 307.00p 308.00p 302.00p 307.00p 45659
02/03/2018 307.00p 307.00p 307.00p 307.00p 5381
01/03/2018 307.00p 307.00p 302.00p 307.00p 16078
28/02/2018 311.00p 312.00p 302.20p 307.00p 14489
27/02/2018 309.50p 314.00p 305.00p 305.00p 42475
26/02/2018 303.50p 313.50p 303.50p 309.50p 236383
23/02/2018 302.00p 307.00p 302.00p 303.50p 17830
22/02/2018 303.50p 307.00p 301.00p 303.50p 10967
21/02/2018 303.50p 306.00p 303.50p 303.50p 535379
20/02/2018 303.50p 306.00p 301.03p 303.50p 14285
19/02/2018 303.50p 306.00p 300.70p 303.50p 11141
16/02/2018 303.50p 304.00p 300.00p 303.00p 135960
15/02/2018 302.50p 305.00p 300.00p 303.50p 4106
14/02/2018 303.50p 307.00p 300.00p 302.50p 33597
13/02/2018 303.50p 307.00p 303.50p 303.50p 3161
12/02/2018 301.50p 307.00p 301.00p 303.50p 41261
09/02/2018 301.00p 302.50p 294.25p 301.00p 17397
08/02/2018 302.50p 305.00p 300.50p 302.50p 9705
07/02/2018 301.50p 304.95p 301.00p 302.50p 33458
06/02/2018 302.50p 303.75p 293.00p 301.50p 61099
05/02/2018 310.50p 310.50p 305.00p 306.00p 75394
02/02/2018 311.00p 311.00p 308.00p 311.00p 35964
01/02/2018 311.00p 311.00p 308.00p 311.00p 75083
31/01/2018 312.50p 313.00p 308.00p 311.00p 119921
30/01/2018 312.50p 312.50p 310.00p 312.50p 64290
29/01/2018 312.50p 315.00p 308.00p 311.00p 255798
26/01/2018 312.50p 312.50p 308.00p 308.00p 376552
25/01/2018 312.50p 315.00p 310.00p 310.00p 23252
24/01/2018 312.00p 313.50p 310.00p 310.00p 239362
23/01/2018 310.50p 313.50p 307.02p 312.00p 54916
22/01/2018 313.00p 313.50p 307.00p 310.50p 90119
19/01/2018 313.50p 315.00p 312.00p 313.00p 366219
18/01/2018 313.50p 317.00p 307.25p 313.50p 64907
17/01/2018 311.50p 315.00p 310.10p 311.50p 37057
16/01/2018 311.00p 315.00p 308.77p 311.50p 214410
15/01/2018 309.00p 315.00p 308.40p 311.00p 28058
12/01/2018 308.50p 311.95p 308.50p 308.50p 6131

*Close Price adjusted for both dividends and splits