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
11/01/2018 301.00p 311.28p 301.00p 308.50p 99150
10/01/2018 300.50p 305.00p 298.55p 301.00p 64478
09/01/2018 301.00p 304.97p 298.55p 301.00p 29242
08/01/2018 300.50p 304.25p 300.00p 301.00p 748796
05/01/2018 298.50p 304.87p 298.50p 301.00p 561353
04/01/2018 298.00p 300.00p 298.00p 298.50p 202761
03/01/2018 296.50p 299.78p 296.00p 298.50p 258810
02/01/2018 296.00p 298.00p 296.00p 297.00p 119369
29/12/2017 291.50p 297.55p 291.50p 296.00p 17744
28/12/2017 291.50p 295.00p 289.10p 291.50p 6851
27/12/2017 291.00p 294.00p 288.90p 291.00p 10524
22/12/2017 291.00p 294.00p 288.90p 291.00p 7490
21/12/2017 291.00p 293.50p 288.90p 291.00p 3028
20/12/2017 291.00p 294.00p 288.30p 291.00p 8906
19/12/2017 291.00p 294.00p 288.12p 291.00p 10111
18/12/2017 292.00p 292.00p 288.00p 291.00p 11754
15/12/2017 292.00p 294.00p 290.00p 292.00p 33443
14/12/2017 292.00p 292.90p 290.00p 292.00p 11847
13/12/2017 293.00p 293.00p 281.50p 292.00p 28413
12/12/2017 293.00p 293.80p 292.25p 293.00p 26357
11/12/2017 296.00p 296.00p 291.04p 293.00p 15198
08/12/2017 293.50p 298.00p 291.05p 296.00p 10755
07/12/2017 298.50p 300.60p 290.00p 293.50p 207643
06/12/2017 301.50p 301.60p 295.23p 298.50p 7602
05/12/2017 301.50p 303.00p 300.20p 303.00p 14690
04/12/2017 301.50p 303.00p 300.00p 301.50p 28544
01/12/2017 304.00p 304.00p 300.00p 301.50p 15694
30/11/2017 306.50p 306.50p 300.00p 301.50p 43566
29/11/2017 306.50p 308.00p 305.00p 305.00p 38326
28/11/2017 303.00p 308.00p 303.00p 305.00p 20539
27/11/2017 306.00p 308.00p 300.90p 303.00p 17342
24/11/2017 306.00p 310.00p 302.50p 306.00p 15774
23/11/2017 306.00p 310.00p 302.00p 306.00p 13181
22/11/2017 297.00p 310.00p 294.00p 306.00p 56902
21/11/2017 294.00p 299.50p 290.00p 296.00p 118855
20/11/2017 294.00p 296.00p 292.00p 294.00p 24149
17/11/2017 295.50p 295.50p 290.00p 293.50p 31730
16/11/2017 304.00p 304.00p 293.00p 295.50p 136846
15/11/2017 311.00p 311.00p 301.76p 304.00p 67358
14/11/2017 312.50p 315.00p 310.00p 312.50p 167684
13/11/2017 314.00p 315.60p 309.69p 312.50p 51433
10/11/2017 314.00p 316.00p 309.40p 314.00p 442668
09/11/2017 314.00p 316.95p 310.00p 314.00p 193436
08/11/2017 312.50p 318.00p 311.53p 313.00p 7975
07/11/2017 311.50p 315.32p 309.70p 315.00p 121161
06/11/2017 311.50p 315.00p 309.00p 311.50p 174513
03/11/2017 308.50p 312.98p 307.55p 310.50p 40837
02/11/2017 308.50p 312.00p 305.00p 308.50p 176219
01/11/2017 308.50p 312.00p 305.50p 308.50p 30679
31/10/2017 308.50p 311.50p 305.00p 308.50p 52094
30/10/2017 308.50p 311.50p 305.25p 308.50p 72834
27/10/2017 308.50p 309.75p 306.06p 308.50p 21709
26/10/2017 308.50p 310.44p 306.25p 308.50p 44768
25/10/2017 306.50p 312.00p 305.75p 308.50p 37710
24/10/2017 306.00p 308.00p 302.00p 306.50p 46463
23/10/2017 300.50p 307.00p 297.70p 304.00p 45005
20/10/2017 298.50p 300.01p 297.10p 298.50p 30986
19/10/2017 300.50p 302.90p 297.00p 298.50p 60737
18/10/2017 302.50p 304.00p 298.50p 300.50p 108421
17/10/2017 299.50p 302.50p 297.00p 302.50p 194133
16/10/2017 296.00p 302.00p 292.05p 299.50p 126972
13/10/2017 291.50p 295.00p 291.50p 295.00p 71750
12/10/2017 285.50p 293.00p 285.50p 293.00p 31621
11/10/2017 285.50p 288.00p 285.50p 285.50p 26315
10/10/2017 285.50p 288.00p 285.50p 288.00p 15000
09/10/2017 284.50p 285.50p 284.50p 285.50p 114440
06/10/2017 283.50p 284.50p 283.50p 284.50p 69147
05/10/2017 283.50p 283.50p 283.50p 283.50p 130476
04/10/2017 286.00p 286.00p 281.00p 283.50p 51173
03/10/2017 286.00p 286.00p 286.00p 286.00p 122155
02/10/2017 286.00p 286.00p 286.00p 286.00p 117803
29/09/2017 281.50p 286.00p 281.50p 286.00p 184720
28/09/2017 278.50p 288.50p 278.50p 281.50p 452717
27/09/2017 272.50p 283.00p 272.50p 283.00p 85341
26/09/2017 270.00p 273.00p 270.00p 272.50p 55570
25/09/2017 260.50p 271.00p 260.50p 271.00p 15000
22/09/2017 260.00p 260.50p 260.00p 260.50p 28118
21/09/2017 260.00p 260.00p 260.00p 260.00p 7824
20/09/2017 259.50p 260.00p 259.50p 260.00p 113792
19/09/2017 258.50p 259.50p 258.50p 259.50p 674060
18/09/2017 254.50p 258.50p 254.50p 258.50p 150757
15/09/2017 252.50p 254.50p 252.50p 254.50p 213785
14/09/2017 252.00p 252.50p 252.00p 252.50p 52537
13/09/2017 249.50p 252.50p 249.00p 252.00p 131991
12/09/2017 259.50p 259.50p 245.00p 249.00p 4390
11/09/2017 260.50p 260.50p 260.50p 260.50p 57246
08/09/2017 260.50p 260.50p 260.50p 260.50p 63824
07/09/2017 260.50p 260.50p 260.50p 260.50p 10877
06/09/2017 260.50p 260.50p 260.50p 260.50p 31857
05/09/2017 260.50p 260.50p 260.50p 260.50p 38716
04/09/2017 262.50p 262.50p 260.50p 260.50p 37382
01/09/2017 263.50p 263.50p 262.50p 262.50p 70216
31/08/2017 266.50p 266.50p 263.50p 263.50p 79799
30/08/2017 267.50p 267.50p 263.00p 266.50p 6300
29/08/2017 267.50p 267.50p 267.50p 267.50p 18324
25/08/2017 266.50p 267.50p 265.50p 267.50p 187402
24/08/2017 268.00p 268.00p 266.50p 266.50p 71971
23/08/2017 269.00p 269.00p 268.00p 268.00p 23278
22/08/2017 270.00p 270.00p 269.00p 269.00p 74447
21/08/2017 270.00p 270.00p 270.00p 270.00p 54425
18/08/2017 271.00p 271.00p 270.00p 270.00p 57794
17/08/2017 271.00p 271.00p 271.00p 271.00p 11620
16/08/2017 272.50p 272.50p 271.00p 271.00p 26584
15/08/2017 272.50p 272.50p 271.25p 272.50p 5424
14/08/2017 272.50p 272.50p 270.00p 271.25p 15042
11/08/2017 272.50p 272.50p 272.50p 272.50p 24748
10/08/2017 272.50p 272.50p 272.50p 272.50p 33812
09/08/2017 277.50p 278.00p 273.00p 273.00p 2350
08/08/2017 277.50p 280.00p 277.50p 277.50p 2385
07/08/2017 277.50p 277.50p 277.50p 277.50p 163095
04/08/2017 280.00p 280.00p 277.50p 277.50p 456792
03/08/2017 280.00p 280.00p 280.00p 280.00p 77728
02/08/2017 280.00p 280.00p 275.00p 280.00p 26500
01/08/2017 280.00p 280.00p 280.00p 280.00p 87546
31/07/2017 278.50p 280.00p 278.50p 280.00p 703771
28/07/2017 278.50p 278.50p 275.00p 278.50p 250
27/07/2017 275.00p 277.50p 275.00p 277.50p 4088
26/07/2017 276.50p 277.00p 276.50p 276.50p 57450
25/07/2017 277.50p 277.50p 277.00p 277.00p 1000
24/07/2017 281.50p 281.50p 277.50p 277.50p 82086
21/07/2017 262.50p 281.50p 262.50p 281.50p 342243
20/07/2017 271.00p 271.00p 255.00p 262.50p 371
19/07/2017 276.00p 276.00p 276.00p 276.00p 59394
18/07/2017 276.00p 276.00p 276.00p 276.00p 63923
17/07/2017 275.00p 276.00p 275.00p 276.00p 134613
14/07/2017 274.00p 275.00p 274.00p 275.00p 89234
13/07/2017 274.00p 274.00p 274.00p 274.00p 22777
12/07/2017 276.00p 276.00p 274.00p 274.00p 84748
11/07/2017 271.50p 276.00p 269.00p 276.00p 150737
10/07/2017 268.50p 272.00p 268.50p 269.00p 2980
07/07/2017 268.50p 268.50p 268.50p 268.50p 146965
06/07/2017 268.50p 268.50p 268.50p 268.50p 83465
05/07/2017 268.50p 268.50p 268.50p 268.50p 27726
04/07/2017 265.00p 268.50p 265.00p 268.50p 92058
03/07/2017 265.00p 265.00p 265.00p 265.00p 14069
30/06/2017 265.00p 265.00p 265.00p 265.00p 29392
29/06/2017 267.50p 270.00p 265.00p 265.00p 112501
28/06/2017 273.50p 273.50p 270.00p 270.00p 404856
27/06/2017 261.00p 273.50p 261.00p 273.50p 83968
26/06/2017 261.00p 262.00p 261.00p 261.00p 255
23/06/2017 261.00p 261.00p 261.00p 261.00p 21527
22/06/2017 261.00p 262.50p 260.00p 261.00p 0
21/06/2017 262.50p 264.00p 261.50p 262.50p 0
20/06/2017 264.00p 265.00p 262.50p 262.50p 0
19/06/2017 264.00p 264.00p 260.00p 264.00p 2100
16/06/2017 265.00p 265.00p 262.00p 262.00p 75993
15/06/2017 265.00p 266.08p 262.00p 265.00p 50350
14/06/2017 265.00p 268.00p 262.00p 265.00p 66071
13/06/2017 265.00p 265.00p 262.00p 265.00p 50586
12/06/2017 265.00p 268.08p 262.00p 265.00p 34794
09/06/2017 266.50p 266.50p 262.00p 265.00p 22598
08/06/2017 266.50p 269.00p 262.00p 269.00p 139602
07/06/2017 265.00p 268.18p 262.07p 266.50p 28871
06/06/2017 266.50p 266.50p 257.00p 265.00p 66645
05/06/2017 280.50p 280.93p 263.00p 268.00p 101952
02/06/2017 281.00p 281.00p 278.00p 280.00p 13128
01/06/2017 283.50p 287.09p 278.00p 281.00p 48390
31/05/2017 284.50p 284.50p 280.00p 281.00p 365608
30/05/2017 283.50p 286.64p 280.25p 285.50p 74834
26/05/2017 282.50p 286.99p 280.50p 283.00p 946174
25/05/2017 282.00p 282.20p 279.55p 282.00p 27816
24/05/2017 282.00p 287.00p 279.55p 282.00p 52194
23/05/2017 282.00p 287.00p 279.00p 280.00p 64307
22/05/2017 282.00p 287.00p 277.01p 280.25p 59182
19/05/2017 288.00p 288.00p 273.00p 282.00p 90569
18/05/2017 288.00p 289.55p 282.24p 288.00p 24423
17/05/2017 288.00p 291.88p 283.00p 288.00p 588494
16/05/2017 288.00p 293.00p 283.50p 288.00p 41984
15/05/2017 285.00p 293.00p 282.55p 288.00p 983213
12/05/2017 283.50p 289.50p 280.00p 285.00p 97414
11/05/2017 282.50p 287.00p 281.00p 285.00p 88215
10/05/2017 273.50p 286.75p 273.50p 280.00p 109325
09/05/2017 271.00p 276.75p 268.50p 272.50p 112878
08/05/2017 265.00p 274.00p 263.25p 271.00p 214739
05/05/2017 257.50p 268.00p 256.50p 264.00p 459068
04/05/2017 260.00p 262.00p 253.00p 257.00p 84033
03/05/2017 270.00p 271.11p 266.00p 266.00p 43879
02/05/2017 269.50p 272.75p 267.00p 270.00p 121943
28/04/2017 263.50p 271.75p 263.50p 265.00p 90749
27/04/2017 257.50p 265.00p 255.82p 259.00p 385908
26/04/2017 256.50p 260.08p 255.00p 260.00p 35855
25/04/2017 256.50p 258.00p 255.00p 256.50p 29423
24/04/2017 255.00p 257.25p 254.00p 257.00p 31722
21/04/2017 255.00p 258.08p 250.40p 256.50p 56754
20/04/2017 266.00p 267.50p 252.00p 255.00p 61220
19/04/2017 266.00p 270.00p 262.00p 262.00p 46345
18/04/2017 265.00p 270.00p 262.00p 266.00p 130603
13/04/2017 261.50p 267.99p 259.50p 265.00p 113314
12/04/2017 259.50p 295.50p 257.00p 257.00p 92106
11/04/2017 259.50p 259.50p 257.00p 259.50p 15966
10/04/2017 259.50p 260.18p 256.35p 259.50p 35676
07/04/2017 259.50p 261.70p 255.90p 259.50p 47487
06/04/2017 258.50p 262.00p 257.00p 257.00p 112363
05/04/2017 257.50p 260.25p 255.00p 256.00p 88802
04/04/2017 258.50p 259.08p 255.00p 257.50p 86997
03/04/2017 258.50p 260.74p 255.00p 258.50p 80879
31/03/2017 257.50p 262.00p 255.00p 258.50p 77260
30/03/2017 256.50p 261.10p 253.00p 257.50p 269668
29/03/2017 255.00p 260.00p 253.77p 256.50p 84004
28/03/2017 252.50p 260.08p 250.04p 255.00p 272959

*Close Price adjusted for both dividends and splits