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
27/08/2015 257.00p 257.50p 254.00p 257.50p 30685
26/08/2015 256.50p 259.00p 253.00p 254.00p 1787633
25/08/2015 256.50p 256.50p 253.00p 255.00p 691749
24/08/2015 260.50p 260.50p 253.00p 256.50p 48976
21/08/2015 265.00p 265.00p 259.00p 260.50p 32241
20/08/2015 265.00p 265.00p 261.00p 265.00p 11188
19/08/2015 266.50p 266.50p 260.00p 265.00p 200167
18/08/2015 266.50p 266.50p 264.00p 266.50p 13454
17/08/2015 266.50p 266.50p 265.00p 266.50p 15386
14/08/2015 266.50p 266.50p 266.35p 266.50p 30026
13/08/2015 266.50p 267.00p 265.00p 266.50p 1293
12/08/2015 266.50p 268.00p 266.35p 266.50p 114
11/08/2015 266.50p 268.00p 265.00p 266.50p 28960
10/08/2015 267.00p 268.25p 265.00p 265.00p 414743
07/08/2015 267.00p 268.43p 265.00p 267.00p 14951
06/08/2015 267.00p 269.00p 265.00p 267.00p 18014
05/08/2015 266.50p 270.00p 265.44p 266.50p 51500
04/08/2015 265.00p 267.00p 264.00p 264.25p 3957841
03/08/2015 265.00p 266.00p 264.00p 265.00p 24810
31/07/2015 265.00p 266.00p 264.00p 266.00p 46526
30/07/2015 265.00p 266.40p 264.00p 264.00p 28107
29/07/2015 265.00p 268.00p 264.00p 265.00p 61113
28/07/2015 265.00p 265.50p 264.15p 265.00p 8501
27/07/2015 265.00p 265.00p 264.00p 265.00p 2592568
24/07/2015 265.00p 265.25p 264.00p 265.00p 118087
23/07/2015 265.00p 265.00p 264.00p 265.00p 53956
22/07/2015 265.00p 265.50p 264.00p 265.00p 60949
21/07/2015 264.50p 265.00p 264.00p 264.50p 24416
20/07/2015 264.50p 265.00p 264.00p 264.00p 9870
17/07/2015 264.50p 264.50p 264.00p 264.50p 100893
16/07/2015 264.50p 265.00p 264.00p 265.00p 164003
15/07/2015 266.50p 266.50p 264.00p 265.00p 32428
14/07/2015 266.50p 267.00p 265.00p 267.00p 18648
13/07/2015 266.50p 268.00p 265.00p 268.00p 55522
10/07/2015 266.50p 267.75p 265.00p 266.50p 17505
09/07/2015 268.50p 268.50p 265.00p 266.50p 29704
08/07/2015 272.00p 274.00p 266.40p 268.50p 28433
07/07/2015 272.00p 272.00p 270.00p 272.00p 4384
06/07/2015 274.50p 274.50p 269.00p 272.00p 34935
03/07/2015 274.50p 277.50p 265.75p 265.75p 3591
02/07/2015 274.50p 274.50p 271.00p 271.00p 2373
01/07/2015 274.50p 278.00p 271.00p 272.00p 19426
30/06/2015 274.50p 274.50p 271.00p 271.00p 7307
29/06/2015 278.50p 278.50p 270.00p 274.50p 16703
26/06/2015 280.00p 280.00p 278.00p 280.00p 7312
25/06/2015 280.00p 280.00p 278.00p 278.50p 11703
24/06/2015 280.00p 281.50p 278.60p 280.00p 11171
23/06/2015 280.00p 281.00p 278.00p 280.75p 49232
22/06/2015 280.00p 281.00p 278.00p 281.00p 44899
19/06/2015 280.00p 280.00p 278.00p 279.00p 8792
18/06/2015 285.00p 285.00p 278.04p 281.00p 54150
17/06/2015 285.00p 286.00p 283.00p 285.00p 16229
16/06/2015 286.00p 288.00p 284.00p 285.25p 37544
15/06/2015 288.50p 288.50p 285.00p 286.00p 1926483
12/06/2015 290.00p 291.80p 287.55p 288.50p 15126
11/06/2015 290.00p 290.25p 286.00p 286.00p 12546
10/06/2015 292.50p 296.00p 287.00p 290.00p 38490
09/06/2015 292.50p 295.00p 289.00p 292.00p 28229
08/06/2015 294.50p 294.50p 290.00p 292.50p 24152
05/06/2015 294.50p 295.30p 292.00p 292.00p 19468
04/06/2015 294.50p 296.50p 292.00p 294.50p 7036
03/06/2015 293.50p 297.00p 291.50p 294.50p 39021
02/06/2015 292.50p 297.00p 290.00p 293.50p 89719
01/06/2015 292.50p 295.00p 291.96p 294.00p 37472
29/05/2015 294.50p 294.70p 292.00p 293.00p 67568
28/05/2015 294.50p 295.25p 293.00p 294.25p 93500
27/05/2015 292.50p 295.00p 290.00p 293.50p 106598
26/05/2015 293.00p 294.70p 290.35p 293.00p 100700
22/05/2015 294.00p 297.00p 290.12p 293.00p 124822
21/05/2015 284.00p 297.00p 283.00p 294.00p 170399
20/05/2015 277.50p 286.00p 277.00p 283.00p 72076
19/05/2015 276.00p 280.00p 275.00p 280.00p 34334
18/05/2015 272.50p 278.00p 272.50p 276.00p 41869
15/05/2015 272.50p 280.00p 271.25p 280.00p 28503
14/05/2015 272.00p 274.00p 271.00p 274.00p 50315
13/05/2015 272.00p 272.50p 269.00p 269.00p 52092
12/05/2015 272.00p 274.00p 269.00p 269.00p 19783
11/05/2015 272.00p 273.00p 270.00p 272.00p 112049
08/05/2015 272.00p 272.50p 270.00p 272.00p 47604
07/05/2015 274.00p 276.00p 270.00p 271.25p 66688
06/05/2015 276.50p 279.00p 274.00p 276.50p 52362
05/05/2015 276.00p 279.00p 274.00p 279.00p 79423
01/05/2015 276.50p 278.00p 273.32p 276.00p 430311
30/04/2015 272.50p 275.00p 271.19p 275.00p 347453
29/04/2015 272.50p 275.00p 270.25p 274.00p 107837
28/04/2015 272.50p 275.00p 270.00p 273.00p 139721
27/04/2015 274.00p 274.00p 270.00p 272.50p 76245
24/04/2015 274.00p 275.00p 271.30p 274.00p 173804
23/04/2015 273.50p 275.00p 271.60p 274.00p 61431
22/04/2015 271.50p 272.00p 270.16p 272.00p 43751
21/04/2015 271.50p 273.00p 270.15p 273.00p 28383
20/04/2015 271.50p 273.00p 270.00p 271.50p 47970
17/04/2015 268.50p 272.00p 268.00p 270.00p 30842
16/04/2015 268.00p 269.56p 264.00p 264.00p 59946
15/04/2015 267.50p 270.00p 265.00p 267.50p 188569
14/04/2015 272.50p 272.50p 265.00p 269.00p 39703
13/04/2015 274.50p 277.00p 270.00p 272.50p 82985
10/04/2015 273.50p 277.00p 272.00p 274.50p 23643
09/04/2015 271.00p 275.00p 270.64p 273.50p 2157158
08/04/2015 268.50p 273.00p 268.50p 269.00p 103822
07/04/2015 259.50p 272.00p 259.50p 268.50p 522772
02/04/2015 255.00p 261.00p 254.00p 258.50p 114335
01/04/2015 255.50p 255.50p 254.00p 255.25p 58021
31/03/2015 256.50p 256.50p 255.00p 255.50p 6362
30/03/2015 256.50p 258.00p 254.75p 256.50p 170954
27/03/2015 256.50p 258.00p 255.00p 256.50p 133091
26/03/2015 259.50p 259.50p 247.50p 247.50p 20516
25/03/2015 262.50p 262.50p 255.00p 259.50p 209728
24/03/2015 263.50p 263.96p 260.00p 261.00p 107456
23/03/2015 264.00p 265.00p 260.55p 265.00p 12222
20/03/2015 264.00p 265.00p 258.00p 263.00p 74303
19/03/2015 263.50p 264.00p 262.50p 264.00p 2850
18/03/2015 261.50p 265.00p 261.00p 263.50p 22414
17/03/2015 269.50p 274.00p 257.50p 261.50p 218630
16/03/2015 247.00p 259.00p 246.60p 258.00p 78648
13/03/2015 246.00p 248.00p 246.00p 247.00p 29825
12/03/2015 247.00p 247.75p 243.00p 247.75p 305296
11/03/2015 248.50p 248.50p 244.00p 245.00p 81424
10/03/2015 250.00p 250.00p 247.00p 248.50p 23122
09/03/2015 250.00p 252.00p 248.00p 250.00p 1958
06/03/2015 250.50p 250.50p 248.00p 250.50p 51061
05/03/2015 250.00p 250.50p 249.00p 250.50p 46304
04/03/2015 250.00p 250.00p 249.00p 249.00p 12753
03/03/2015 250.50p 251.25p 249.00p 250.00p 254003
02/03/2015 250.00p 252.00p 249.10p 250.50p 456370
27/02/2015 250.00p 252.00p 248.10p 251.00p 97548
26/02/2015 249.00p 257.50p 244.77p 257.50p 125877
25/02/2015 250.00p 251.00p 248.00p 250.00p 85702
24/02/2015 249.50p 250.00p 247.00p 250.00p 78887
23/02/2015 261.00p 261.00p 245.00p 245.00p 209707
20/02/2015 262.00p 262.00p 260.00p 261.00p 29326
19/02/2015 265.50p 266.00p 260.00p 263.00p 37441
18/02/2015 270.50p 270.50p 264.24p 265.50p 281194
17/02/2015 270.50p 271.00p 269.00p 269.00p 39952
16/02/2015 272.50p 272.50p 269.00p 270.50p 31361
13/02/2015 272.50p 274.00p 271.00p 272.50p 18548
12/02/2015 273.50p 273.80p 271.00p 273.00p 26468
11/02/2015 275.00p 276.00p 272.00p 273.50p 39852
10/02/2015 275.00p 278.25p 273.00p 278.25p 775991
09/02/2015 275.00p 277.00p 273.00p 275.00p 14346
06/02/2015 275.00p 276.87p 273.64p 275.00p 7678
05/02/2015 274.50p 276.75p 274.20p 275.00p 11778
04/02/2015 271.50p 276.50p 270.00p 274.50p 1180841
03/02/2015 261.00p 273.00p 257.90p 271.50p 107103
02/02/2015 256.00p 262.00p 255.00p 260.00p 78353
30/01/2015 257.00p 285.50p 254.00p 265.00p 118034
29/01/2015 257.00p 258.50p 255.00p 255.00p 47507
28/01/2015 252.00p 259.00p 251.50p 257.00p 119434
27/01/2015 251.50p 253.00p 250.00p 251.75p 96555
26/01/2015 251.50p 251.95p 250.00p 250.00p 46966
23/01/2015 251.50p 253.00p 248.00p 251.50p 34275
22/01/2015 250.50p 252.00p 246.50p 246.50p 258069
21/01/2015 252.50p 254.40p 248.00p 252.50p 446632
20/01/2015 253.00p 253.00p 245.00p 245.00p 145780
19/01/2015 256.50p 256.50p 251.00p 252.50p 35972
16/01/2015 256.50p 256.50p 254.00p 254.00p 4687
15/01/2015 257.50p 263.00p 250.00p 263.00p 30613
14/01/2015 257.50p 257.50p 255.00p 257.50p 10021
13/01/2015 257.50p 257.50p 255.00p 257.50p 25665
12/01/2015 258.50p 260.00p 255.00p 257.50p 68079
09/01/2015 260.00p 260.00p 257.00p 257.00p 41830
08/01/2015 262.50p 263.40p 258.00p 260.00p 85134
07/01/2015 262.50p 264.00p 260.00p 262.50p 11029
06/01/2015 262.50p 264.25p 260.00p 262.50p 28893
05/01/2015 263.50p 264.50p 256.50p 256.50p 15860
02/01/2015 263.50p 265.00p 262.00p 265.00p 32324
31/12/2014 263.50p 265.00p 263.49p 265.00p 30964
30/12/2014 263.50p 263.50p 262.00p 263.50p 10000
29/12/2014 263.50p 265.00p 262.00p 263.50p 15842
24/12/2014 263.50p 264.00p 263.45p 263.50p 6074
23/12/2014 260.50p 264.50p 260.25p 263.50p 61541
22/12/2014 260.50p 263.00p 258.00p 260.50p 16790
19/12/2014 260.50p 261.00p 258.00p 258.00p 29226
18/12/2014 260.50p 262.00p 258.00p 260.00p 23697
17/12/2014 260.50p 263.00p 258.00p 260.00p 32944
16/12/2014 260.50p 262.50p 258.00p 260.00p 41114
15/12/2014 252.00p 263.00p 252.00p 259.00p 92696
12/12/2014 243.50p 254.00p 243.50p 254.00p 307878
11/12/2014 243.50p 245.00p 242.00p 243.50p 20188
10/12/2014 236.50p 245.00p 236.00p 243.50p 108889
09/12/2014 235.50p 235.50p 234.00p 235.50p 7244
08/12/2014 235.50p 237.00p 234.00p 235.50p 52670
05/12/2014 235.00p 237.00p 234.00p 236.00p 96502
04/12/2014 235.50p 237.00p 233.00p 235.50p 29502
03/12/2014 235.50p 237.00p 234.03p 235.50p 8607
02/12/2014 235.50p 236.00p 234.00p 234.00p 67127
01/12/2014 235.50p 237.00p 234.00p 235.50p 38129
28/11/2014 235.50p 236.00p 234.24p 235.50p 11570
27/11/2014 235.00p 236.00p 234.03p 236.00p 20658
26/11/2014 235.00p 236.00p 233.91p 235.25p 602209
25/11/2014 233.50p 236.00p 232.70p 232.75p 1137744
24/11/2014 230.00p 235.00p 229.00p 235.00p 93637
21/11/2014 228.50p 231.00p 228.00p 230.00p 244520
20/11/2014 227.50p 230.00p 227.50p 228.50p 11566
19/11/2014 227.00p 230.00p 226.00p 227.50p 164536
18/11/2014 226.00p 228.00p 225.04p 227.00p 5582432
17/11/2014 226.00p 228.00p 224.00p 227.00p 66367
14/11/2014 225.00p 228.00p 225.00p 227.00p 48081
13/11/2014 227.50p 228.00p 225.00p 227.00p 24247
12/11/2014 229.00p 230.25p 226.15p 227.75p 27039

*Close Price adjusted for both dividends and splits