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
14/06/2016 222.50p 225.00p 220.01p 222.50p 13123
13/06/2016 223.50p 224.00p 220.00p 222.50p 1069455
10/06/2016 224.50p 225.48p 220.00p 223.50p 825711
09/06/2016 226.50p 226.50p 221.50p 224.50p 7890
08/06/2016 227.50p 227.50p 225.00p 226.50p 156606
07/06/2016 227.50p 227.50p 225.00p 225.00p 190262
06/06/2016 227.50p 230.00p 225.00p 227.50p 95510
03/06/2016 227.50p 228.75p 226.00p 227.50p 15100
02/06/2016 227.50p 229.00p 226.00p 227.50p 19672
01/06/2016 229.50p 229.50p 225.00p 227.50p 62891
31/05/2016 232.50p 233.00p 227.00p 228.00p 216985
27/05/2016 232.50p 232.70p 230.05p 232.50p 4800
26/05/2016 232.50p 232.75p 230.05p 232.50p 21538
25/05/2016 232.50p 235.00p 230.00p 232.50p 26769
24/05/2016 232.50p 235.00p 230.01p 232.50p 6759
23/05/2016 232.50p 235.00p 230.00p 232.50p 45169
20/05/2016 232.50p 234.37p 230.00p 232.50p 22304
19/05/2016 233.50p 235.00p 230.00p 232.50p 33710
18/05/2016 238.50p 240.00p 235.00p 237.50p 244640
17/05/2016 236.50p 238.00p 235.00p 236.00p 25152
16/05/2016 237.50p 238.50p 235.00p 236.50p 31002
13/05/2016 237.50p 237.93p 235.20p 237.50p 2150
12/05/2016 237.50p 237.93p 237.50p 237.50p 3400
11/05/2016 237.50p 238.00p 235.20p 237.50p 5630
10/05/2016 237.50p 238.25p 235.00p 237.50p 59559
09/05/2016 237.50p 239.00p 235.00p 237.50p 20479
06/05/2016 237.50p 237.99p 235.00p 237.50p 3865
05/05/2016 237.50p 238.00p 235.00p 237.50p 6986
04/05/2016 240.50p 240.50p 235.00p 237.50p 38438
03/05/2016 240.50p 240.50p 237.00p 239.00p 18521
29/04/2016 240.50p 240.50p 237.00p 240.50p 7338
28/04/2016 242.50p 242.50p 237.02p 240.50p 22656
27/04/2016 245.50p 245.50p 238.00p 242.50p 39052
26/04/2016 252.50p 255.00p 244.00p 246.25p 55989
25/04/2016 252.50p 255.00p 250.00p 255.00p 33330
22/04/2016 252.50p 252.50p 250.00p 252.50p 28521
21/04/2016 252.50p 254.00p 252.34p 252.50p 19450
20/04/2016 252.50p 254.53p 251.00p 252.50p 24255
19/04/2016 252.00p 254.08p 250.50p 252.50p 38015
18/04/2016 255.00p 255.00p 250.00p 250.00p 65111
15/04/2016 256.50p 256.50p 255.00p 255.00p 39209
14/04/2016 256.50p 256.50p 255.00p 256.50p 11627
13/04/2016 256.50p 258.08p 255.00p 256.50p 21476
12/04/2016 257.50p 260.00p 255.00p 256.50p 55884
11/04/2016 253.50p 262.00p 253.50p 260.00p 72573
08/04/2016 252.50p 256.85p 251.00p 253.50p 144153
07/04/2016 252.50p 255.00p 250.05p 252.50p 24070
06/04/2016 252.50p 255.00p 250.05p 252.50p 11955
05/04/2016 252.50p 252.50p 250.00p 250.00p 46699
04/04/2016 255.00p 257.08p 250.00p 252.50p 70692
01/04/2016 257.50p 257.50p 253.00p 255.00p 30644
31/03/2016 257.50p 258.00p 255.00p 257.50p 37249
30/03/2016 258.00p 260.00p 256.00p 259.00p 31429
29/03/2016 258.00p 260.00p 256.00p 258.00p 37577
24/03/2016 258.00p 258.15p 256.00p 258.00p 31619
23/03/2016 258.00p 258.39p 256.00p 258.00p 9238
22/03/2016 258.00p 260.05p 256.00p 258.00p 48729
21/03/2016 258.00p 260.13p 256.00p 256.25p 58986
18/03/2016 258.00p 260.00p 256.00p 258.00p 41457
17/03/2016 259.50p 259.50p 256.00p 256.00p 25725
16/03/2016 261.50p 262.12p 256.00p 259.50p 38000
15/03/2016 261.50p 262.50p 257.95p 259.75p 42361
14/03/2016 261.50p 264.50p 258.00p 258.00p 107342
11/03/2016 261.50p 261.75p 258.00p 258.00p 10445
10/03/2016 260.50p 264.00p 258.00p 260.00p 63764
09/03/2016 258.50p 260.00p 257.00p 258.50p 25827
08/03/2016 257.50p 261.00p 256.50p 258.50p 61460
07/03/2016 257.50p 260.00p 254.87p 255.00p 86012
04/03/2016 255.50p 259.00p 254.00p 257.50p 211844
03/03/2016 255.50p 256.00p 252.00p 255.50p 17588
02/03/2016 255.50p 257.75p 253.00p 255.50p 22024
01/03/2016 255.50p 259.00p 253.00p 259.00p 54789
29/02/2016 255.50p 259.00p 254.00p 258.00p 79051
26/02/2016 251.00p 258.50p 251.00p 255.50p 307234
25/02/2016 248.50p 251.75p 244.76p 248.00p 2106343
24/02/2016 243.50p 244.00p 242.00p 242.00p 13053
23/02/2016 243.50p 245.00p 242.09p 243.50p 10996
22/02/2016 241.50p 245.00p 241.50p 242.00p 92463
19/02/2016 241.50p 244.50p 240.25p 242.50p 3330
18/02/2016 238.50p 242.00p 236.00p 240.50p 31628
17/02/2016 236.50p 239.50p 235.25p 236.00p 81577
16/02/2016 239.50p 239.50p 235.00p 235.00p 48450
15/02/2016 238.50p 241.00p 235.00p 237.00p 12471
12/02/2016 237.50p 240.00p 235.00p 237.50p 68755
11/02/2016 238.50p 238.50p 235.00p 235.00p 243407
10/02/2016 241.50p 242.00p 237.00p 237.00p 108041
09/02/2016 245.50p 246.50p 240.00p 241.50p 12535
08/02/2016 244.50p 246.50p 242.00p 245.50p 206707
05/02/2016 245.50p 247.00p 243.00p 244.50p 1500620
04/02/2016 245.50p 247.00p 242.00p 245.50p 4782186
03/02/2016 245.50p 245.50p 240.50p 245.50p 20332
02/02/2016 246.50p 250.13p 243.00p 248.00p 36659
01/02/2016 245.00p 249.50p 242.00p 243.00p 82910
29/01/2016 245.00p 246.00p 242.00p 242.00p 322448
28/01/2016 245.00p 248.00p 242.00p 248.00p 1926
27/01/2016 245.00p 245.00p 242.00p 245.00p 2170
26/01/2016 245.50p 245.50p 242.00p 245.00p 21759
25/01/2016 245.50p 247.62p 243.00p 243.00p 13904
22/01/2016 245.50p 245.75p 243.00p 245.50p 894821
21/01/2016 243.00p 248.50p 242.02p 243.25p 3364513
20/01/2016 246.00p 246.00p 242.02p 243.00p 67298
19/01/2016 246.00p 247.12p 244.88p 246.00p 78983
18/01/2016 246.00p 246.67p 245.00p 246.00p 75470
15/01/2016 250.50p 251.10p 245.00p 245.00p 85752
14/01/2016 250.50p 251.20p 246.00p 246.00p 552631
13/01/2016 250.00p 253.08p 247.00p 248.50p 259568
12/01/2016 250.00p 253.08p 247.00p 247.00p 25001
11/01/2016 250.00p 252.02p 246.00p 246.00p 11312
08/01/2016 249.50p 253.08p 248.00p 248.00p 45628
07/01/2016 248.50p 251.50p 247.30p 248.00p 1034478
06/01/2016 248.00p 250.25p 246.00p 248.50p 78459
05/01/2016 248.00p 249.25p 246.00p 246.25p 5898
04/01/2016 248.00p 248.00p 246.50p 246.50p 131882
31/12/2015 248.00p 250.00p 246.25p 248.00p 2009
30/12/2015 248.00p 248.00p 246.00p 246.00p 30464
29/12/2015 248.00p 250.00p 245.75p 248.00p 17253
24/12/2015 248.00p 248.00p 246.00p 248.00p 329
23/12/2015 248.00p 248.00p 246.00p 246.00p 4861
22/12/2015 248.00p 248.00p 246.00p 246.00p 4294
21/12/2015 248.00p 250.00p 246.00p 250.00p 37500
18/12/2015 248.00p 250.00p 243.00p 246.00p 137194
17/12/2015 248.00p 250.00p 246.00p 246.00p 43875
16/12/2015 248.00p 248.00p 246.00p 248.00p 889477
15/12/2015 248.00p 249.00p 246.00p 246.00p 51564
14/12/2015 248.00p 249.25p 246.00p 248.00p 53494
11/12/2015 248.00p 249.00p 246.00p 246.50p 19486
10/12/2015 248.00p 249.00p 243.00p 248.00p 105142
09/12/2015 249.50p 250.25p 246.00p 248.00p 15127
08/12/2015 247.50p 251.00p 245.02p 246.50p 78284
07/12/2015 247.50p 248.90p 245.00p 245.00p 37743
04/12/2015 247.50p 249.50p 245.05p 245.50p 22151
03/12/2015 247.50p 249.57p 246.00p 247.50p 21026
02/12/2015 247.00p 250.00p 244.75p 249.75p 631553
01/12/2015 245.00p 246.40p 243.00p 245.00p 250269
30/11/2015 244.50p 246.32p 241.50p 241.50p 2614602
27/11/2015 244.50p 247.12p 242.01p 243.00p 24575
26/11/2015 244.50p 245.50p 242.50p 244.50p 4927
25/11/2015 244.50p 245.00p 242.00p 244.50p 298498
24/11/2015 243.50p 245.60p 240.70p 244.50p 77276
23/11/2015 243.00p 246.00p 240.00p 245.00p 41884
20/11/2015 240.00p 244.99p 239.50p 243.50p 223916
19/11/2015 237.50p 242.12p 235.01p 240.00p 286676
18/11/2015 242.50p 242.50p 235.01p 241.50p 140019
17/11/2015 244.50p 245.50p 240.00p 240.00p 31628
16/11/2015 244.50p 245.85p 242.00p 245.50p 25351
13/11/2015 242.50p 246.18p 242.50p 244.50p 64903
12/11/2015 242.50p 244.55p 240.55p 242.50p 17889
11/11/2015 242.50p 242.50p 240.00p 242.50p 5152
10/11/2015 243.50p 243.50p 240.00p 242.50p 12960
09/11/2015 250.00p 252.04p 240.00p 243.50p 183810
06/11/2015 250.00p 252.05p 248.00p 250.00p 770439
05/11/2015 252.50p 252.50p 248.00p 250.00p 1472870
04/11/2015 260.00p 260.00p 250.00p 252.50p 52102
03/11/2015 262.50p 263.95p 258.00p 260.00p 56752
02/11/2015 267.00p 267.00p 260.00p 262.50p 118644
30/10/2015 266.00p 269.00p 264.20p 267.00p 97625
29/10/2015 267.50p 268.00p 262.00p 266.00p 9136
28/10/2015 268.50p 268.75p 266.00p 267.50p 23717
27/10/2015 270.50p 270.50p 267.00p 270.00p 27014
26/10/2015 270.50p 272.50p 257.00p 267.00p 1002353
23/10/2015 270.50p 272.00p 267.00p 270.50p 1193181
22/10/2015 275.50p 275.50p 268.00p 270.50p 46864
21/10/2015 275.50p 277.00p 273.00p 275.50p 7653
20/10/2015 276.50p 276.50p 273.00p 275.50p 31396
19/10/2015 277.50p 280.00p 274.25p 275.00p 27234
16/10/2015 277.50p 278.00p 275.00p 277.50p 15545
15/10/2015 277.50p 278.85p 275.00p 277.00p 64433
14/10/2015 277.50p 279.44p 274.00p 276.50p 117140
13/10/2015 276.00p 279.00p 274.92p 275.00p 566384
12/10/2015 277.50p 278.95p 274.00p 276.00p 210646
09/10/2015 275.50p 279.00p 274.00p 277.50p 198870
08/10/2015 274.00p 275.00p 273.27p 275.00p 154969
07/10/2015 273.50p 274.00p 272.00p 274.00p 73575
06/10/2015 267.00p 276.25p 265.00p 274.00p 137268
05/10/2015 264.00p 266.90p 261.00p 266.50p 396781
02/10/2015 264.00p 264.00p 261.00p 261.00p 55098
01/10/2015 264.50p 267.00p 261.25p 261.25p 65112
30/09/2015 265.50p 275.00p 261.00p 275.00p 71638
29/09/2015 265.50p 268.00p 262.00p 262.00p 26918
28/09/2015 266.50p 266.50p 263.00p 263.00p 34196
25/09/2015 267.50p 267.50p 265.00p 266.50p 21326
24/09/2015 270.00p 270.00p 265.00p 267.50p 37606
23/09/2015 270.00p 270.00p 268.00p 270.00p 25245
22/09/2015 271.00p 271.00p 270.00p 271.00p 48519
21/09/2015 271.00p 271.50p 267.50p 270.00p 72856
18/09/2015 273.50p 273.50p 269.97p 270.00p 104657
17/09/2015 274.00p 274.00p 270.00p 273.75p 226342
16/09/2015 282.50p 290.00p 269.50p 274.75p 419218
15/09/2015 272.50p 277.00p 270.00p 277.00p 63096
14/09/2015 272.50p 276.16p 270.25p 272.50p 49165
11/09/2015 268.00p 275.00p 268.00p 275.00p 162180
10/09/2015 267.50p 270.00p 265.00p 267.00p 35020
09/09/2015 264.50p 268.00p 263.00p 265.75p 854929
08/09/2015 265.00p 267.00p 260.00p 264.50p 71853
07/09/2015 261.50p 267.00p 261.50p 263.25p 386137
04/09/2015 261.50p 263.00p 258.50p 261.50p 196843
03/09/2015 260.00p 265.00p 258.50p 264.00p 143455
02/09/2015 258.00p 261.75p 258.00p 258.00p 129558
01/09/2015 258.00p 260.00p 256.00p 258.00p 26600
28/08/2015 257.50p 260.00p 255.00p 260.00p 49577

*Close Price adjusted for both dividends and splits