Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Safestay (SSTY) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2 |
| 23/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 58923 |
| 20/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2434 |
| 19/12/2024 | 25.00p | 25.18p | 25.00p | 25.00p | 0 |
| 18/12/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 48 |
| 17/12/2024 | 25.00p | 25.58p | 25.00p | 25.00p | 26264 |
| 16/12/2024 | 26.50p | 26.50p | 25.00p | 25.00p | 30004 |
| 13/12/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 12/12/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 11/12/2024 | 26.50p | 26.55p | 26.00p | 26.50p | 10074 |
| 10/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 5 |
| 09/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 5037 |
| 06/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 15316 |
| 05/12/2024 | 26.50p | 26.79p | 26.00p | 26.50p | 10737 |
| 04/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 10001 |
| 03/12/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 02/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 4 |
| 29/11/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 28/11/2024 | 26.50p | 26.50p | 26.40p | 26.50p | 150 |
| 27/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 2 |
| 26/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 9215 |
| 25/11/2024 | 26.50p | 26.79p | 26.50p | 26.50p | 10000 |
| 22/11/2024 | 26.50p | 26.98p | 26.00p | 26.50p | 8374 |
| 21/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 961 |
| 20/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 6 |
| 19/11/2024 | 26.50p | 26.50p | 26.37p | 26.50p | 5197 |
| 18/11/2024 | 26.50p | 26.52p | 26.50p | 26.50p | 2000 |
| 15/11/2024 | 26.50p | 26.66p | 26.50p | 26.50p | 5000 |
| 14/11/2024 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 13/11/2024 | 26.50p | 26.66p | 26.50p | 26.50p | 4233 |
| 12/11/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 30000 |
| 11/11/2024 | 26.50p | 26.70p | 26.50p | 26.50p | 65 |
| 08/11/2024 | 26.50p | 26.70p | 26.50p | 26.50p | 10946 |
| 07/11/2024 | 26.50p | 26.90p | 26.50p | 26.50p | 10000 |
| 06/11/2024 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 05/11/2024 | 26.50p | 26.50p | 26.28p | 26.50p | 23000 |
| 04/11/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 37000 |
| 01/11/2024 | 26.50p | 26.50p | 26.25p | 26.50p | 3000 |
| 31/10/2024 | 26.50p | 26.75p | 26.50p | 26.50p | 3000 |
| 30/10/2024 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 29/10/2024 | 26.50p | 26.75p | 26.25p | 26.50p | 12370 |
| 28/10/2024 | 26.50p | 27.00p | 25.40p | 26.50p | 106922 |
| 25/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/10/2024 | 26.50p | 27.00p | 26.30p | 26.50p | 21408 |
| 23/10/2024 | 26.50p | 27.00p | 26.30p | 26.50p | 20380 |
| 22/10/2024 | 26.50p | 26.90p | 26.50p | 26.50p | 36 |
| 21/10/2024 | 26.50p | 26.50p | 26.30p | 26.50p | 2651 |
| 18/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/10/2024 | 26.50p | 26.98p | 26.50p | 26.50p | 10185 |
| 16/10/2024 | 26.50p | 27.00p | 26.25p | 26.50p | 13077 |
| 15/10/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 18776 |
| 14/10/2024 | 26.50p | 27.00p | 25.80p | 26.50p | 2686 |
| 11/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 10000 |
| 10/10/2024 | 26.50p | 26.98p | 26.46p | 26.50p | 24155 |
| 09/10/2024 | 26.50p | 26.98p | 26.20p | 26.50p | 7034 |
| 08/10/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/10/2024 | 26.50p | 26.98p | 26.20p | 26.50p | 2187 |
| 04/10/2024 | 26.50p | 26.55p | 26.00p | 26.50p | 6361 |
| 03/10/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 5 |
| 02/10/2024 | 26.50p | 26.98p | 26.50p | 26.50p | 293 |
| 01/10/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 52 |
| 30/09/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/09/2024 | 26.50p | 26.98p | 26.50p | 26.50p | 1182 |
| 26/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 5231 |
| 25/09/2024 | 26.50p | 26.86p | 26.50p | 26.50p | 0 |
| 24/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 2730 |
| 23/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 11454 |
| 20/09/2024 | 26.50p | 27.00p | 26.40p | 26.50p | 13871 |
| 19/09/2024 | 26.50p | 26.97p | 26.50p | 26.50p | 4074 |
| 18/09/2024 | 26.50p | 27.00p | 26.50p | 27.00p | 905 |
| 17/09/2024 | 26.50p | 26.50p | 26.22p | 26.50p | 0 |
| 16/09/2024 | 26.50p | 27.00p | 26.37p | 26.50p | 24589 |
| 13/09/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 2196 |
| 12/09/2024 | 26.00p | 27.95p | 26.00p | 26.50p | 25903 |
| 11/09/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 3845 |
| 10/09/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 10611 |
| 09/09/2024 | 26.00p | 27.00p | 25.80p | 27.00p | 18803 |
| 06/09/2024 | 26.00p | 26.00p | 25.20p | 26.00p | 2008 |
| 05/09/2024 | 24.00p | 26.98p | 23.80p | 26.00p | 72259 |
| 04/09/2024 | 21.00p | 23.94p | 20.00p | 23.00p | 53137 |
| 03/09/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 20 |
| 02/09/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 25559 |
| 30/08/2024 | 21.00p | 21.00p | 20.19p | 21.00p | 0 |
| 29/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 3250 |
| 28/08/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 5 |
| 27/08/2024 | 21.00p | 21.00p | 20.19p | 21.00p | 0 |
| 23/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 91 |
| 22/08/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 24819 |
| 21/08/2024 | 21.00p | 21.88p | 21.00p | 21.00p | 4998 |
| 20/08/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 114576 |
| 19/08/2024 | 21.00p | 21.31p | 20.86p | 21.00p | 10599 |
| 16/08/2024 | 21.00p | 21.21p | 21.00p | 21.00p | 6100 |
| 15/08/2024 | 21.00p | 21.00p | 20.86p | 21.00p | 0 |
| 14/08/2024 | 21.00p | 21.10p | 20.80p | 21.00p | 31266 |
| 13/08/2024 | 21.00p | 21.75p | 20.20p | 21.00p | 25865 |
| 12/08/2024 | 20.50p | 22.00p | 20.00p | 20.60p | 41974 |
| 09/08/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 0 |
| 08/08/2024 | 20.50p | 21.75p | 19.75p | 20.50p | 15855 |
| 07/08/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 0 |
| 06/08/2024 | 20.50p | 22.00p | 20.00p | 20.50p | 29 |
| 05/08/2024 | 20.50p | 20.50p | 19.65p | 20.50p | 100 |
| 02/08/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 0 |
| 01/08/2024 | 20.50p | 21.75p | 19.60p | 20.50p | 14392 |
| 31/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 30/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 29/07/2024 | 20.00p | 20.60p | 20.00p | 20.00p | 10000 |
| 26/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 25/07/2024 | 20.00p | 20.00p | 19.41p | 20.00p | 1860 |
| 24/07/2024 | 20.00p | 20.00p | 19.41p | 20.00p | 2262 |
| 23/07/2024 | 20.00p | 20.11p | 20.00p | 20.00p | 10 |
| 22/07/2024 | 20.00p | 20.18p | 19.41p | 20.00p | 31191 |
| 19/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 18/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 17/07/2024 | 20.00p | 21.00p | 19.41p | 20.00p | 10365 |
| 16/07/2024 | 20.00p | 20.00p | 19.20p | 20.00p | 25000 |
| 15/07/2024 | 20.00p | 20.00p | 19.20p | 20.00p | 17191 |
| 12/07/2024 | 20.00p | 20.45p | 19.20p | 20.00p | 50064 |
| 11/07/2024 | 20.00p | 20.00p | 19.55p | 20.00p | 16000 |
| 10/07/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 3089 |
| 09/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 08/07/2024 | 20.00p | 20.45p | 19.20p | 20.00p | 51733 |
| 05/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 04/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 03/07/2024 | 20.00p | 21.00p | 19.72p | 20.00p | 34226 |
| 02/07/2024 | 20.00p | 21.00p | 20.00p | 21.00p | 2076 |
| 01/07/2024 | 20.00p | 20.00p | 19.24p | 20.00p | 0 |
| 28/06/2024 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 27/06/2024 | 20.00p | 20.00p | 19.80p | 20.00p | 0 |
| 26/06/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 2500 |
| 25/06/2024 | 20.00p | 20.00p | 19.80p | 20.00p | 0 |
| 24/06/2024 | 20.00p | 20.98p | 20.00p | 20.00p | 5028 |
| 21/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 1015 |
| 20/06/2024 | 20.00p | 20.00p | 19.20p | 20.00p | 580 |
| 19/06/2024 | 20.50p | 20.89p | 20.00p | 20.00p | 40000 |
| 18/06/2024 | 21.00p | 21.20p | 20.00p | 21.00p | 60932 |
| 17/06/2024 | 21.00p | 21.96p | 20.55p | 21.00p | 40229 |
| 14/06/2024 | 21.00p | 22.00p | 20.55p | 21.00p | 30568 |
| 13/06/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 2286 |
| 12/06/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 2910 |
| 11/06/2024 | 20.50p | 21.70p | 20.20p | 21.00p | 34902 |
| 10/06/2024 | 20.50p | 21.00p | 20.36p | 20.50p | 35929 |
| 07/06/2024 | 20.50p | 23.00p | 19.77p | 20.50p | 194790 |
| 06/06/2024 | 20.00p | 20.98p | 20.00p | 20.00p | 18949 |
| 05/06/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 18338 |
| 04/06/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 0 |
| 03/06/2024 | 20.00p | 20.00p | 19.69p | 20.00p | 4187 |
| 31/05/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 0 |
| 30/05/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 0 |
| 29/05/2024 | 20.00p | 20.75p | 20.00p | 20.00p | 6000 |
| 28/05/2024 | 20.00p | 21.00p | 19.69p | 20.00p | 5076 |
| 24/05/2024 | 20.00p | 20.00p | 19.69p | 20.00p | 83 |
| 23/05/2024 | 20.50p | 21.00p | 20.00p | 20.00p | 6400 |
| 22/05/2024 | 20.00p | 20.96p | 19.65p | 20.00p | 12836 |
| 21/05/2024 | 20.00p | 21.00p | 19.55p | 20.00p | 21447 |
| 20/05/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 0 |
| 17/05/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 0 |
| 16/05/2024 | 20.00p | 20.00p | 19.50p | 20.00p | 89 |
| 15/05/2024 | 20.00p | 20.80p | 20.00p | 20.00p | 2401 |
| 14/05/2024 | 20.00p | 20.80p | 20.00p | 20.00p | 465 |
| 13/05/2024 | 19.50p | 20.94p | 19.00p | 20.00p | 5452 |
| 10/05/2024 | 19.00p | 20.00p | 19.00p | 19.50p | 26000 |
| 09/05/2024 | 19.50p | 19.50p | 18.53p | 19.00p | 0 |
| 08/05/2024 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 07/05/2024 | 19.00p | 19.00p | 18.85p | 19.00p | 1000 |
| 03/05/2024 | 19.00p | 19.90p | 19.00p | 19.00p | 5426 |
| 02/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 1201 |
| 01/05/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 5004 |
| 30/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 29/04/2024 | 19.00p | 20.00p | 18.44p | 20.00p | 22020 |
| 26/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 25/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 24/04/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 0 |
| 23/04/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 21 |
| 22/04/2024 | 19.00p | 19.00p | 18.38p | 19.00p | 20511 |
| 19/04/2024 | 19.00p | 19.00p | 18.85p | 19.00p | 22000 |
| 18/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 62049 |
| 17/04/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 26958 |
| 16/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 15/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 7961 |
| 12/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 12970 |
| 11/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 5000 |
| 10/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 09/04/2024 | 19.00p | 19.00p | 18.98p | 19.00p | 11500 |
| 08/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 05/04/2024 | 19.00p | 19.00p | 18.38p | 19.00p | 49615 |
| 04/04/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 03/04/2024 | 19.00p | 19.00p | 18.29p | 19.00p | 1783 |
| 02/04/2024 | 19.00p | 19.00p | 18.24p | 19.00p | 1113 |
| 28/03/2024 | 19.00p | 19.00p | 18.19p | 19.00p | 7282 |
| 27/03/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 9383 |
| 26/03/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 20394 |
| 25/03/2024 | 19.00p | 19.00p | 18.80p | 19.00p | 8000 |
| 22/03/2024 | 19.00p | 20.00p | 18.10p | 19.00p | 11326 |
| 21/03/2024 | 19.00p | 19.00p | 18.04p | 19.00p | 54725 |
| 20/03/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 136 |
| 19/03/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 0 |
| 18/03/2024 | 19.00p | 19.00p | 18.04p | 19.00p | 38160 |
| 15/03/2024 | 19.00p | 19.00p | 18.90p | 19.00p | 100000 |
| 14/03/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 36525 |
| 13/03/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 1030 |
*Close Price adjusted for both dividends and splits