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
11/11/2014 230.50p 231.00p 228.00p 228.25p 67243
10/11/2014 230.00p 232.00p 228.00p 229.00p 58339
07/11/2014 229.00p 232.00p 228.59p 230.00p 291905
06/11/2014 229.00p 230.00p 228.60p 230.00p 6827
05/11/2014 228.50p 230.00p 228.50p 229.00p 164064
04/11/2014 228.50p 230.00p 227.00p 228.50p 74938
03/11/2014 231.50p 231.75p 226.00p 228.50p 96012
31/10/2014 231.50p 233.00p 229.00p 231.75p 127687
30/10/2014 231.50p 231.50p 229.00p 231.50p 41486
29/10/2014 231.00p 232.00p 229.00p 231.00p 133582
28/10/2014 229.00p 240.00p 229.00p 231.00p 354450
27/10/2014 231.00p 232.00p 226.00p 228.00p 51111
24/10/2014 230.50p 232.00p 228.00p 232.00p 34440
23/10/2014 230.50p 230.50p 228.00p 230.50p 8542
22/10/2014 230.50p 232.20p 230.50p 230.50p 15338
21/10/2014 230.50p 232.63p 229.00p 230.50p 19902
20/10/2014 230.50p 232.20p 230.50p 230.50p 10440
17/10/2014 230.50p 233.00p 228.00p 230.50p 15073
16/10/2014 234.00p 235.00p 228.00p 228.00p 19499
15/10/2014 234.00p 238.00p 233.00p 234.00p 568010
14/10/2014 240.00p 240.00p 229.00p 235.00p 48688
13/10/2014 241.00p 242.00p 240.00p 241.00p 25520
10/10/2014 242.00p 244.25p 239.50p 241.00p 76414
09/10/2014 244.00p 245.00p 243.00p 244.00p 486311
08/10/2014 244.00p 245.00p 243.00p 244.00p 159346
07/10/2014 242.50p 245.00p 242.00p 244.00p 290554
06/10/2014 241.00p 243.00p 241.00p 242.50p 140067
03/10/2014 241.00p 241.95p 240.05p 241.00p 11888
02/10/2014 241.00p 242.00p 240.00p 241.00p 20218
01/10/2014 238.00p 242.00p 237.50p 241.00p 804664
30/09/2014 236.50p 239.50p 235.00p 238.00p 32073
29/09/2014 236.50p 239.00p 236.50p 236.50p 32001
26/09/2014 236.50p 238.00p 235.25p 236.50p 63471
25/09/2014 236.00p 237.00p 236.00p 236.00p 6194
24/09/2014 236.00p 236.00p 235.30p 236.00p 6349
23/09/2014 238.50p 238.92p 238.50p 238.50p 10030
22/09/2014 239.00p 239.75p 238.00p 238.50p 24019
19/09/2014 239.00p 240.00p 238.00p 239.00p 164855
18/09/2014 239.00p 239.95p 237.64p 239.00p 1972365
17/09/2014 239.00p 240.00p 238.00p 239.00p 531456
16/09/2014 239.00p 241.50p 235.00p 240.00p 1213625
15/09/2014 229.00p 236.12p 225.00p 235.00p 293567
12/09/2014 226.50p 229.00p 225.00p 227.50p 90771
11/09/2014 226.50p 229.00p 225.00p 229.00p 110277
10/09/2014 225.50p 229.00p 224.00p 226.50p 1172882
09/09/2014 225.50p 228.00p 220.00p 225.50p 690533
08/09/2014 216.50p 220.00p 215.57p 216.50p 223093
05/09/2014 216.00p 218.00p 215.00p 216.50p 62045
04/09/2014 216.00p 217.00p 215.00p 217.00p 50086
03/09/2014 214.00p 217.00p 214.00p 215.00p 125561
02/09/2014 209.50p 216.75p 209.50p 214.00p 341258
01/09/2014 207.00p 211.00p 207.00p 209.50p 49693
29/08/2014 203.00p 208.87p 203.00p 207.00p 135156
28/08/2014 200.50p 210.00p 200.50p 203.00p 29730
27/08/2014 198.50p 201.62p 197.00p 200.50p 1690906
26/08/2014 196.00p 199.00p 195.00p 198.50p 711191
22/08/2014 195.50p 197.00p 192.50p 195.50p 19508
21/08/2014 195.50p 195.50p 193.00p 195.50p 10500
20/08/2014 195.50p 196.00p 194.75p 194.75p 35442
19/08/2014 195.50p 195.50p 192.43p 195.50p 23498
18/08/2014 195.50p 195.50p 194.92p 195.50p 2821
15/08/2014 195.50p 197.00p 193.00p 195.50p 12016
14/08/2014 195.50p 195.50p 194.00p 195.00p 10452
13/08/2014 195.50p 197.00p 194.00p 195.50p 11371
12/08/2014 196.00p 196.00p 195.00p 196.00p 5642
11/08/2014 196.00p 196.00p 195.00p 196.00p 80140
08/08/2014 196.00p 196.00p 193.50p 193.50p 854476
07/08/2014 196.00p 196.00p 194.75p 196.00p 2926
06/08/2014 196.00p 197.00p 195.00p 196.00p 33099
05/08/2014 196.00p 196.00p 195.00p 196.00p 5000
04/08/2014 197.50p 197.50p 195.00p 196.00p 9254
01/08/2014 198.50p 198.50p 197.00p 197.50p 11021
31/07/2014 198.50p 198.50p 197.00p 198.50p 6543
30/07/2014 198.50p 199.00p 197.00p 198.50p 53237
29/07/2014 198.50p 199.00p 197.00p 198.50p 9978
28/07/2014 199.00p 199.75p 198.50p 198.50p 33516
25/07/2014 199.50p 200.55p 198.00p 199.00p 38169
24/07/2014 199.50p 200.55p 199.50p 199.50p 2504
23/07/2014 199.50p 200.70p 198.00p 199.50p 70770
22/07/2014 199.50p 200.70p 198.00p 199.50p 28491
21/07/2014 199.50p 201.00p 198.00p 199.50p 103093
18/07/2014 199.50p 201.00p 198.15p 199.50p 137612
17/07/2014 198.50p 201.00p 197.00p 199.50p 187135
16/07/2014 198.00p 200.00p 196.00p 198.50p 31086
15/07/2014 198.00p 203.00p 198.00p 198.00p 161182
14/07/2014 198.00p 203.00p 197.40p 200.00p 9072
11/07/2014 195.50p 203.00p 195.00p 203.00p 384589
10/07/2014 195.50p 199.25p 194.00p 199.25p 113147
09/07/2014 195.00p 197.00p 193.00p 197.00p 1420369
08/07/2014 193.50p 196.00p 193.25p 195.00p 311183
07/07/2014 193.50p 195.75p 192.00p 195.75p 55980
04/07/2014 194.00p 196.75p 193.00p 196.75p 175002
03/07/2014 194.00p 194.00p 193.03p 194.00p 1759
02/07/2014 195.00p 195.00p 192.00p 194.00p 26166
01/07/2014 195.00p 196.50p 192.00p 192.00p 31871
30/06/2014 196.00p 197.92p 190.50p 195.00p 351229
27/06/2014 190.50p 192.00p 190.00p 190.50p 62636
26/06/2014 190.50p 191.00p 189.00p 190.00p 478848
25/06/2014 191.00p 192.00p 189.00p 190.50p 616370
24/06/2014 189.50p 192.00p 189.00p 191.00p 107757
23/06/2014 187.00p 191.00p 186.01p 189.50p 1674873
20/06/2014 187.00p 193.00p 187.00p 193.00p 25038
19/06/2014 189.00p 189.00p 185.00p 187.00p 354388
18/06/2014 191.00p 192.00p 187.00p 187.00p 143934
17/06/2014 186.50p 192.00p 186.50p 191.00p 190974
16/06/2014 179.50p 187.50p 179.50p 187.50p 170531
13/06/2014 177.00p 181.00p 177.00p 179.50p 83577
12/06/2014 173.00p 178.00p 173.00p 177.00p 497560
11/06/2014 171.00p 174.00p 171.00p 173.00p 552605
10/06/2014 170.00p 172.00p 169.00p 171.00p 1554366
09/06/2014 169.00p 171.00p 167.50p 170.00p 344162
06/06/2014 169.00p 170.95p 167.12p 169.00p 125289
05/06/2014 169.00p 170.00p 167.00p 169.00p 123361
04/06/2014 169.00p 169.00p 167.00p 169.00p 20275
03/06/2014 169.00p 169.00p 169.00p 169.00p 20000
02/06/2014 168.50p 170.20p 167.33p 168.00p 87284
30/05/2014 168.50p 169.38p 168.50p 168.50p 0
29/05/2014 168.50p 169.38p 168.50p 168.50p 700
28/05/2014 168.50p 169.68p 168.50p 168.50p 16354
27/05/2014 166.50p 168.00p 166.00p 167.00p 164004
23/05/2014 165.00p 166.60p 165.00p 166.50p 209082
22/05/2014 165.00p 165.33p 164.00p 165.00p 757290
21/05/2014 165.00p 165.00p 162.00p 165.00p 39829
20/05/2014 165.00p 165.00p 164.00p 165.00p 545889
19/05/2014 165.00p 165.00p 165.00p 165.00p 94150
16/05/2014 166.00p 166.00p 164.45p 164.75p 176788
15/05/2014 164.50p 164.50p 164.00p 164.50p 32797
14/05/2014 164.50p 164.50p 164.00p 164.50p 78726
13/05/2014 165.00p 165.00p 163.00p 164.50p 1482114
12/05/2014 165.00p 165.60p 163.95p 165.00p 55336
09/05/2014 165.00p 166.05p 163.95p 165.00p 41569
08/05/2014 165.00p 165.00p 163.95p 165.00p 30250
07/05/2014 165.00p 165.00p 163.00p 165.00p 50077
06/05/2014 164.50p 165.00p 163.00p 165.00p 208500
02/05/2014 164.00p 164.50p 163.00p 164.50p 9136
01/05/2014 165.00p 165.00p 163.00p 164.00p 30361
30/04/2014 165.00p 167.00p 163.95p 165.00p 50538
29/04/2014 164.50p 167.00p 163.03p 167.00p 44482
28/04/2014 165.00p 165.00p 162.25p 164.50p 33010
25/04/2014 165.00p 165.00p 163.50p 165.00p 308
24/04/2014 165.00p 165.00p 163.13p 165.00p 0
23/04/2014 164.00p 165.00p 163.13p 165.00p 32088
22/04/2014 165.00p 165.00p 163.50p 164.00p 151774
17/04/2014 165.00p 165.00p 164.00p 165.00p 0
16/04/2014 165.00p 165.00p 164.00p 165.00p 77052
15/04/2014 165.00p 165.00p 164.00p 165.00p 25343
14/04/2014 165.50p 165.50p 164.00p 164.00p 56079
11/04/2014 165.50p 167.00p 164.00p 165.50p 3022177
10/04/2014 165.50p 166.00p 164.50p 165.50p 77342
09/04/2014 165.50p 166.00p 164.00p 165.50p 71359
08/04/2014 166.50p 166.50p 164.00p 165.50p 116728
07/04/2014 166.50p 166.50p 165.00p 166.50p 815746
04/04/2014 166.50p 166.50p 164.00p 166.50p 573877
03/04/2014 168.50p 169.50p 163.93p 167.00p 2269471
02/04/2014 17,100.00p 17,300.00p 16,200.00p 16,950.00p 5365007

*Close Price adjusted for both dividends and splits