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
27/03/2017 253.50p 257.00p 247.75p 252.50p 146331
24/03/2017 241.00p 255.00p 237.11p 252.50p 173014
23/03/2017 231.50p 245.00p 231.50p 241.00p 385510
22/03/2017 231.50p 235.00p 228.11p 231.50p 48158
21/03/2017 237.00p 240.75p 227.11p 231.50p 322463
20/03/2017 227.50p 234.63p 224.77p 232.50p 127941
17/03/2017 213.50p 230.87p 212.75p 227.50p 76002
16/03/2017 217.50p 218.55p 212.98p 213.50p 3696691
15/03/2017 227.50p 228.00p 217.01p 223.00p 145733
14/03/2017 235.00p 236.35p 227.00p 229.00p 46839
13/03/2017 235.00p 239.00p 230.05p 235.00p 24528
10/03/2017 234.00p 240.00p 231.00p 235.00p 43480
09/03/2017 231.50p 238.00p 230.00p 234.00p 87815
08/03/2017 230.50p 235.00p 230.00p 231.50p 54930
07/03/2017 230.50p 233.00p 228.50p 230.50p 20200
06/03/2017 230.50p 233.50p 227.01p 230.50p 25464
03/03/2017 230.50p 232.50p 227.00p 230.50p 36101
02/03/2017 230.50p 234.00p 227.00p 230.50p 126966
01/03/2017 232.50p 236.24p 227.00p 230.50p 65715
28/02/2017 230.00p 236.90p 226.00p 232.50p 113646
27/02/2017 230.00p 232.25p 225.00p 230.00p 85569
24/02/2017 238.00p 238.00p 225.00p 230.00p 67599
23/02/2017 238.00p 240.00p 236.00p 238.00p 20272
22/02/2017 246.00p 247.00p 237.00p 238.00p 40060
21/02/2017 248.50p 251.50p 243.42p 246.50p 80382
20/02/2017 247.50p 252.00p 245.70p 248.50p 366617
17/02/2017 243.50p 251.99p 243.50p 247.50p 107638
16/02/2017 234.00p 249.50p 229.99p 230.00p 140578
15/02/2017 234.00p 238.00p 231.12p 234.00p 14378
14/02/2017 233.00p 237.00p 229.00p 234.00p 25922
13/02/2017 233.00p 238.24p 229.30p 233.00p 45425
10/02/2017 233.00p 235.60p 229.30p 233.00p 10080
09/02/2017 233.00p 235.25p 229.25p 233.00p 30391
08/02/2017 233.00p 237.00p 229.15p 233.00p 25665
07/02/2017 233.00p 233.00p 228.00p 233.00p 11237
06/02/2017 233.00p 233.20p 229.50p 233.00p 30134
03/02/2017 237.00p 237.16p 228.04p 233.00p 61150
02/02/2017 237.00p 241.00p 234.50p 237.00p 140471
01/02/2017 236.00p 240.00p 233.20p 237.00p 196232
31/01/2017 237.50p 240.00p 222.25p 232.00p 160624
30/01/2017 236.00p 249.75p 235.02p 237.50p 168205
27/01/2017 226.00p 237.00p 223.50p 234.50p 436973
26/01/2017 209.50p 230.00p 209.50p 226.00p 185047
25/01/2017 209.50p 210.50p 207.00p 209.50p 64918
24/01/2017 199.75p 210.90p 199.75p 209.50p 860578
23/01/2017 202.25p 202.25p 195.00p 199.50p 4638557
20/01/2017 202.25p 204.70p 200.01p 202.25p 62265
19/01/2017 199.75p 204.50p 199.75p 202.25p 229585
18/01/2017 204.00p 205.00p 192.00p 197.50p 173506
17/01/2017 204.00p 206.00p 200.00p 204.00p 38017
16/01/2017 207.50p 207.50p 200.03p 204.00p 1452773
13/01/2017 207.50p 207.50p 205.00p 207.50p 50115
12/01/2017 207.50p 207.50p 205.00p 207.50p 49970
11/01/2017 207.50p 207.50p 205.00p 207.50p 13162
10/01/2017 207.50p 207.50p 206.00p 207.50p 28502
09/01/2017 207.50p 209.00p 205.01p 207.50p 78262
06/01/2017 207.50p 209.00p 206.00p 207.50p 38350
05/01/2017 206.50p 208.50p 205.63p 207.50p 12615
04/01/2017 206.50p 207.12p 205.00p 206.50p 91603
03/01/2017 206.00p 208.00p 205.00p 206.50p 44818
30/12/2016 206.00p 210.00p 205.00p 206.00p 55373
29/12/2016 206.00p 206.60p 205.00p 205.50p 79818
28/12/2016 206.00p 206.00p 205.00p 206.00p 56194
23/12/2016 206.00p 206.00p 205.03p 206.00p 31210
22/12/2016 206.00p 207.00p 205.00p 207.00p 42163
21/12/2016 206.00p 206.00p 205.00p 206.00p 97860
20/12/2016 206.00p 206.00p 205.00p 206.00p 49388
19/12/2016 206.00p 206.50p 204.00p 206.00p 51600
16/12/2016 207.50p 210.00p 205.00p 206.00p 309618
15/12/2016 209.50p 211.50p 205.00p 207.50p 34418
14/12/2016 210.00p 211.97p 207.00p 209.50p 30157
13/12/2016 217.50p 217.50p 200.00p 210.00p 129059
12/12/2016 221.50p 221.50p 218.00p 219.00p 24884
09/12/2016 222.50p 222.50p 220.00p 221.50p 12231
08/12/2016 225.50p 225.50p 219.00p 222.50p 51244
07/12/2016 225.50p 225.50p 223.00p 225.50p 11831
06/12/2016 229.00p 229.00p 223.25p 225.50p 54990
05/12/2016 229.00p 229.12p 227.03p 229.00p 31251
02/12/2016 222.50p 229.75p 222.50p 229.00p 70243
01/12/2016 221.50p 222.47p 218.50p 221.50p 32105
30/11/2016 216.50p 224.00p 213.10p 222.00p 66938
29/11/2016 216.00p 218.60p 213.00p 216.50p 10368
28/11/2016 219.00p 220.40p 212.25p 216.00p 48102
25/11/2016 219.00p 220.53p 217.00p 219.00p 19017
24/11/2016 219.00p 220.75p 215.00p 219.00p 14736
23/11/2016 216.50p 221.00p 215.00p 215.00p 47442
22/11/2016 216.00p 220.00p 213.20p 216.50p 58568
21/11/2016 211.50p 219.00p 206.50p 215.00p 156835
18/11/2016 214.00p 216.81p 208.00p 211.50p 62574
17/11/2016 217.50p 217.50p 215.00p 217.50p 24621
16/11/2016 217.50p 218.00p 215.00p 217.50p 24197
15/11/2016 217.50p 220.00p 215.06p 217.50p 28148
14/11/2016 217.50p 218.00p 214.79p 217.50p 16052
11/11/2016 217.50p 219.00p 215.00p 217.50p 18816
10/11/2016 216.00p 220.07p 212.00p 217.50p 66044
09/11/2016 211.50p 217.07p 204.00p 216.00p 105561
08/11/2016 219.50p 219.85p 218.00p 218.50p 60689
07/11/2016 219.50p 219.85p 218.05p 219.50p 6185
04/11/2016 219.50p 220.00p 218.05p 219.50p 808
03/11/2016 219.50p 220.56p 218.15p 219.50p 1511
02/11/2016 219.50p 221.07p 217.89p 219.50p 17887
01/11/2016 219.50p 221.07p 218.00p 219.50p 15844
31/10/2016 219.50p 221.07p 218.01p 219.50p 164427
28/10/2016 220.00p 221.07p 218.00p 219.50p 9964
27/10/2016 220.00p 221.07p 218.01p 220.00p 9988
26/10/2016 222.00p 222.00p 219.00p 220.00p 28849
25/10/2016 223.50p 225.00p 220.00p 224.00p 26279
24/10/2016 223.50p 223.50p 221.97p 223.50p 4697
21/10/2016 224.50p 225.00p 221.97p 223.50p 40698
20/10/2016 224.50p 224.50p 223.00p 224.50p 20528
19/10/2016 226.50p 228.07p 221.00p 224.50p 154545
18/10/2016 227.00p 228.00p 224.00p 226.50p 135793
17/10/2016 231.00p 231.00p 222.00p 227.00p 84626
14/10/2016 228.50p 235.07p 227.40p 231.00p 26728
13/10/2016 224.50p 231.50p 222.13p 228.50p 35604
12/10/2016 222.50p 227.07p 220.25p 223.50p 50864
11/10/2016 217.50p 225.00p 215.00p 222.50p 83997
10/10/2016 218.50p 222.07p 215.00p 219.75p 5189914
07/10/2016 218.50p 222.07p 215.00p 218.50p 1048939
06/10/2016 219.50p 224.00p 210.00p 218.50p 55959
05/10/2016 222.50p 224.06p 217.20p 219.50p 218988
04/10/2016 219.00p 219.00p 215.00p 217.50p 28425
03/10/2016 220.00p 220.00p 218.00p 219.00p 46061
30/09/2016 220.00p 220.50p 218.00p 220.00p 12066
29/09/2016 220.00p 220.00p 218.00p 220.00p 16200
28/09/2016 225.00p 225.00p 223.00p 225.00p 579894
27/09/2016 227.50p 227.86p 223.00p 225.00p 66322
26/09/2016 227.50p 227.50p 225.00p 227.50p 43689
23/09/2016 228.50p 228.50p 227.00p 228.50p 29165
22/09/2016 236.00p 236.00p 224.00p 228.50p 58573
21/09/2016 243.50p 243.50p 232.00p 236.00p 104661
20/09/2016 246.50p 246.50p 240.00p 243.50p 107647
19/09/2016 245.50p 247.20p 242.00p 244.00p 99452
16/09/2016 245.50p 248.00p 243.00p 245.50p 2736979
15/09/2016 246.50p 247.00p 243.00p 245.50p 66442
14/09/2016 246.50p 247.00p 243.40p 246.50p 40560
13/09/2016 262.50p 262.50p 243.00p 246.50p 144234
12/09/2016 262.50p 264.88p 258.50p 262.50p 34566
09/09/2016 262.50p 265.00p 261.00p 262.50p 78887
08/09/2016 262.50p 263.75p 261.00p 262.50p 32843
07/09/2016 262.50p 264.08p 260.02p 262.50p 43812
06/09/2016 266.00p 266.00p 260.00p 262.50p 86761
05/09/2016 266.50p 267.00p 262.00p 266.00p 6469
02/09/2016 267.50p 267.50p 265.00p 266.50p 9560
01/09/2016 267.50p 269.00p 265.50p 267.50p 20354
31/08/2016 267.50p 267.50p 265.00p 267.00p 15620
30/08/2016 267.50p 267.75p 265.00p 267.50p 25680
26/08/2016 267.50p 267.75p 265.00p 267.50p 15073
25/08/2016 267.50p 268.00p 265.00p 267.50p 10573
24/08/2016 264.50p 272.20p 264.50p 267.50p 76774
23/08/2016 258.50p 267.00p 257.98p 264.50p 52171
22/08/2016 254.00p 262.00p 252.02p 258.50p 29145
19/08/2016 251.50p 261.00p 250.00p 254.00p 231089
18/08/2016 242.50p 253.00p 240.00p 251.50p 75815
17/08/2016 241.50p 242.57p 238.05p 242.50p 11059
16/08/2016 242.50p 245.07p 238.01p 241.50p 22848
15/08/2016 246.00p 246.00p 240.00p 244.00p 23494
12/08/2016 251.00p 251.00p 242.00p 246.00p 27714
11/08/2016 250.00p 254.00p 249.95p 251.00p 6966
10/08/2016 250.00p 252.70p 247.00p 250.00p 25477
09/08/2016 246.00p 251.65p 245.00p 248.50p 83417
08/08/2016 245.00p 250.00p 242.00p 246.00p 61018
05/08/2016 242.50p 250.00p 240.25p 245.00p 14305
04/08/2016 239.00p 246.75p 239.00p 242.50p 10566
03/08/2016 237.00p 243.00p 233.00p 239.00p 46046
02/08/2016 237.50p 242.00p 235.00p 237.00p 42015
01/08/2016 235.00p 245.00p 235.00p 237.50p 20913
29/07/2016 232.50p 240.00p 232.50p 235.00p 18001
28/07/2016 230.00p 235.00p 230.00p 232.50p 31551
27/07/2016 225.00p 233.07p 223.75p 229.00p 14742
26/07/2016 225.00p 227.07p 223.50p 225.00p 17110
25/07/2016 225.00p 226.50p 223.00p 225.00p 1393073
22/07/2016 225.00p 226.50p 223.00p 225.00p 65675
21/07/2016 221.50p 225.50p 220.50p 223.50p 421789
20/07/2016 214.50p 223.00p 214.50p 221.50p 732992
19/07/2016 210.50p 215.00p 209.00p 213.50p 52054
18/07/2016 210.00p 212.00p 209.03p 210.00p 2450860
15/07/2016 210.00p 212.00p 208.00p 210.00p 1841473
14/07/2016 206.50p 211.63p 205.00p 210.00p 65618
13/07/2016 200.00p 208.00p 200.00p 205.50p 598772
12/07/2016 196.50p 205.00p 194.71p 200.00p 4140935
11/07/2016 192.50p 200.00p 190.75p 200.00p 194720
08/07/2016 192.50p 194.00p 190.00p 192.50p 7118027
07/07/2016 192.50p 194.50p 190.00p 192.50p 518368
06/07/2016 196.50p 198.00p 190.00p 190.00p 2922907
05/07/2016 200.00p 200.00p 195.00p 195.00p 241143
04/07/2016 201.00p 201.00p 195.05p 200.00p 12939
01/07/2016 201.00p 205.00p 200.00p 201.00p 79652
30/06/2016 197.50p 202.00p 190.00p 202.00p 10140469
29/06/2016 195.00p 197.50p 190.50p 197.50p 74782
28/06/2016 191.50p 200.00p 190.00p 195.00p 369319
27/06/2016 212.50p 212.50p 183.00p 185.00p 118330
24/06/2016 210.00p 212.75p 205.00p 212.50p 390004
23/06/2016 221.00p 221.00p 220.00p 221.00p 177531
22/06/2016 221.00p 221.00p 220.00p 221.00p 62939
21/06/2016 221.00p 221.00p 220.02p 221.00p 61050
20/06/2016 221.00p 223.00p 220.00p 221.00p 152882
17/06/2016 221.00p 222.00p 220.00p 221.00p 54291
16/06/2016 222.50p 225.00p 220.00p 222.00p 263700
15/06/2016 222.50p 222.90p 220.00p 222.50p 28461

*Close Price adjusted for both dividends and splits