Safestay (SSTY) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestay

Date Open High Low Close* Volume
29/04/2016 62.48p 62.48p 59.74p 61.49p 46937
28/04/2016 62.48p 62.88p 60.77p 62.48p 92441
27/04/2016 62.48p 62.90p 62.23p 62.48p 37809
26/04/2016 62.98p 63.73p 61.26p 62.48p 178287
25/04/2016 62.73p 63.53p 62.28p 62.98p 79293
22/04/2016 62.73p 63.73p 62.23p 62.23p 124992
21/04/2016 62.48p 63.23p 61.74p 62.73p 95879
20/04/2016 62.73p 63.13p 61.24p 62.48p 81343
19/04/2016 62.73p 63.73p 61.74p 62.73p 122966
18/04/2016 61.24p 64.72p 59.99p 62.73p 368219
15/04/2016 54.27p 60.72p 54.27p 59.25p 107945
14/04/2016 54.27p 54.75p 54.12p 54.27p 22403
13/04/2016 54.27p 54.42p 53.77p 54.27p 59723
12/04/2016 54.27p 54.47p 53.77p 54.27p 6810
11/04/2016 55.01p 55.01p 53.77p 54.27p 27844
08/04/2016 55.01p 55.01p 55.01p 55.01p 0
07/04/2016 55.01p 55.01p 55.01p 55.01p 0
06/04/2016 55.01p 55.61p 54.28p 55.01p 3133
05/04/2016 55.01p 55.01p 55.01p 55.01p 0
04/04/2016 54.27p 55.76p 54.27p 55.01p 80398
01/04/2016 54.27p 54.27p 54.27p 54.27p 0
31/03/2016 54.27p 54.47p 54.02p 54.27p 4017
30/03/2016 54.27p 54.27p 54.27p 54.27p 0
29/03/2016 54.27p 54.27p 53.77p 54.27p 35903
24/03/2016 54.27p 54.27p 53.77p 54.27p 3013
23/03/2016 55.76p 55.76p 53.77p 54.27p 12267
22/03/2016 55.76p 55.76p 54.76p 55.76p 16939
21/03/2016 56.51p 56.51p 55.26p 55.76p 15064
18/03/2016 57.75p 57.75p 55.26p 56.51p 23427
17/03/2016 57.75p 57.75p 56.86p 57.75p 2213
16/03/2016 57.75p 57.75p 56.86p 57.75p 4574
15/03/2016 57.75p 57.75p 57.75p 57.75p 0
14/03/2016 57.75p 57.75p 56.98p 57.75p 1146
11/03/2016 54.52p 57.75p 54.52p 57.75p 46299
10/03/2016 53.77p 54.52p 52.77p 54.52p 21302
09/03/2016 54.27p 54.27p 53.77p 53.77p 0
08/03/2016 54.27p 54.27p 53.19p 54.27p 6924
07/03/2016 55.26p 55.26p 54.27p 54.27p 8831
04/03/2016 55.01p 55.26p 54.76p 55.26p 10225
03/03/2016 55.26p 55.26p 54.27p 55.01p 26105
02/03/2016 55.76p 55.76p 55.26p 55.26p 0
01/03/2016 55.76p 55.76p 54.76p 55.76p 11549
29/02/2016 55.76p 55.76p 55.76p 55.76p 0
26/02/2016 55.76p 55.76p 55.01p 55.76p 11415
25/02/2016 55.76p 56.16p 55.76p 55.76p 1024
24/02/2016 55.76p 55.76p 55.76p 55.76p 0
23/02/2016 55.76p 55.76p 54.02p 55.76p 60585
22/02/2016 55.76p 56.21p 54.87p 55.76p 6744
19/02/2016 55.76p 56.25p 54.87p 55.76p 4747
18/02/2016 55.76p 55.76p 54.83p 55.76p 1319
17/02/2016 55.76p 56.26p 54.76p 55.76p 7564
16/02/2016 56.26p 56.76p 54.76p 55.76p 12052
15/02/2016 56.76p 57.24p 55.12p 56.26p 22622
12/02/2016 56.26p 56.26p 56.26p 56.26p 0
11/02/2016 56.76p 56.76p 55.26p 56.26p 30129
10/02/2016 57.25p 57.25p 55.76p 56.76p 40127
09/02/2016 58.00p 58.00p 55.76p 57.25p 6528
08/02/2016 58.00p 58.00p 56.26p 58.00p 12855
05/02/2016 58.00p 58.00p 58.00p 58.00p 0
04/02/2016 58.00p 58.00p 58.00p 58.00p 0
03/02/2016 58.00p 58.00p 58.00p 58.00p 0
02/02/2016 58.00p 58.00p 58.00p 58.00p 0
01/02/2016 58.00p 58.50p 56.76p 58.00p 3415
29/01/2016 58.00p 58.00p 58.00p 58.00p 0
28/01/2016 58.00p 58.62p 58.00p 58.00p 82
27/01/2016 58.00p 58.00p 58.00p 58.00p 0
26/01/2016 58.00p 58.00p 58.00p 58.00p 0
25/01/2016 58.00p 58.62p 58.00p 58.00p 1758
22/01/2016 57.75p 58.45p 57.75p 58.00p 10571
21/01/2016 58.25p 58.25p 56.77p 57.75p 5644
20/01/2016 59.25p 59.25p 57.90p 58.25p 6863
19/01/2016 59.25p 60.44p 59.25p 59.25p 1637
18/01/2016 59.25p 59.25p 58.71p 59.25p 3583
15/01/2016 59.25p 59.25p 59.25p 59.25p 0
14/01/2016 60.24p 61.72p 59.25p 59.25p 8342
13/01/2016 59.25p 61.22p 59.25p 59.99p 6809
12/01/2016 57.75p 59.74p 57.32p 59.25p 59685
11/01/2016 57.75p 58.75p 57.40p 57.75p 3945
08/01/2016 56.51p 58.75p 56.51p 57.75p 63270
07/01/2016 56.51p 56.51p 56.06p 56.51p 48608
06/01/2016 56.51p 56.76p 55.76p 56.51p 406738
05/01/2016 55.26p 56.51p 55.26p 56.51p 80572
04/01/2016 56.76p 56.76p 54.76p 55.26p 15306
31/12/2015 56.26p 56.26p 55.76p 56.26p 14146
30/12/2015 57.38p 57.38p 56.26p 56.26p 6383
29/12/2015 58.13p 58.13p 57.38p 57.38p 7356
24/12/2015 58.25p 58.25p 57.75p 58.13p 1631
23/12/2015 58.25p 58.25p 58.10p 58.25p 4218
22/12/2015 59.00p 59.00p 57.61p 58.25p 13958
21/12/2015 59.00p 59.00p 59.00p 59.00p 0
18/12/2015 59.00p 59.00p 58.25p 59.00p 2933
17/12/2015 58.50p 59.00p 58.50p 59.00p 32137
16/12/2015 59.25p 59.25p 58.45p 58.50p 4268
15/12/2015 59.25p 59.25p 58.75p 59.25p 5968
14/12/2015 59.25p 59.35p 58.75p 59.25p 6960
11/12/2015 60.99p 60.99p 58.75p 59.25p 53418
10/12/2015 60.99p 60.99p 60.99p 60.99p 0
09/12/2015 61.24p 61.24p 60.24p 60.99p 6500
08/12/2015 61.24p 61.24p 60.74p 61.24p 4017
07/12/2015 61.24p 61.24p 60.75p 61.24p 4426
04/12/2015 61.24p 61.24p 60.74p 61.24p 1790
03/12/2015 63.73p 65.22p 60.74p 61.24p 59243
02/12/2015 63.98p 63.98p 62.41p 63.73p 1506
01/12/2015 63.98p 65.12p 62.58p 63.98p 11132
30/11/2015 63.98p 65.54p 62.93p 63.98p 29107
27/11/2015 62.48p 65.12p 62.48p 63.98p 44427
26/11/2015 63.73p 63.73p 60.99p 62.48p 2237019
25/11/2015 63.73p 63.73p 62.73p 63.73p 8122
24/11/2015 64.22p 64.22p 62.73p 63.73p 5021
23/11/2015 64.47p 64.47p 62.73p 64.22p 6948
20/11/2015 64.47p 64.72p 63.73p 64.47p 15490
19/11/2015 65.72p 65.72p 63.23p 64.47p 43067
18/11/2015 65.72p 65.72p 64.77p 65.72p 7065
17/11/2015 65.72p 65.72p 64.74p 65.72p 30279
16/11/2015 66.71p 66.71p 65.72p 65.72p 92835
13/11/2015 66.71p 66.71p 66.66p 66.71p 3246
12/11/2015 66.71p 66.71p 65.94p 66.71p 138
11/11/2015 66.71p 66.71p 66.71p 66.71p 10043
10/11/2015 66.71p 66.71p 65.72p 66.71p 19439
09/11/2015 66.71p 66.71p 65.72p 66.71p 422
06/11/2015 67.46p 67.81p 65.72p 66.71p 15613
05/11/2015 67.46p 67.86p 67.46p 67.46p 2208
04/11/2015 67.46p 67.46p 67.46p 67.46p 0
03/11/2015 67.96p 68.46p 66.22p 67.46p 21677
02/11/2015 67.96p 68.66p 66.39p 67.96p 12879
30/10/2015 67.96p 68.71p 67.96p 67.96p 7277
29/10/2015 67.96p 69.70p 66.22p 67.96p 22365
28/10/2015 67.96p 69.15p 67.96p 67.96p 3389
27/10/2015 67.96p 69.40p 67.02p 67.96p 11543
26/10/2015 67.96p 69.68p 66.71p 67.96p 21237
23/10/2015 67.46p 69.70p 66.42p 67.96p 55261
22/10/2015 66.96p 69.18p 66.71p 67.46p 47405
21/10/2015 66.96p 68.66p 66.96p 66.96p 12968
20/10/2015 66.96p 68.66p 65.97p 66.96p 20223
19/10/2015 66.96p 68.71p 65.92p 66.96p 20424
16/10/2015 66.96p 68.89p 65.72p 66.96p 37275
15/10/2015 64.22p 68.53p 64.22p 66.96p 83669
14/10/2015 63.73p 65.72p 62.36p 64.22p 68008
13/10/2015 63.23p 64.97p 62.73p 63.73p 46842
12/10/2015 60.49p 64.72p 60.49p 62.98p 87190
09/10/2015 59.25p 60.74p 59.25p 60.49p 116909
08/10/2015 59.25p 59.25p 59.25p 59.25p 0
07/10/2015 59.25p 59.74p 59.25p 59.25p 73
06/10/2015 59.25p 59.25p 59.25p 59.25p 0
05/10/2015 59.25p 59.96p 57.81p 59.25p 5066
02/10/2015 58.75p 59.23p 57.75p 58.75p 4124
01/10/2015 58.75p 59.15p 57.75p 58.75p 1892
30/09/2015 59.25p 59.25p 58.75p 58.75p 232
29/09/2015 59.25p 59.74p 57.75p 59.25p 69166
28/09/2015 59.25p 59.25p 57.75p 59.25p 974
25/09/2015 59.25p 59.25p 57.75p 59.25p 2511
24/09/2015 59.25p 59.25p 59.25p 59.25p 0
23/09/2015 59.25p 61.74p 57.75p 59.25p 28639
22/09/2015 59.25p 59.25p 57.75p 59.25p 2837
21/09/2015 60.24p 60.24p 56.76p 59.25p 20021
18/09/2015 60.24p 60.24p 58.75p 60.24p 4017
17/09/2015 60.24p 60.74p 58.90p 60.24p 30376
16/09/2015 60.24p 60.44p 60.24p 60.24p 7606
15/09/2015 60.24p 60.54p 59.25p 60.24p 4344
14/09/2015 60.24p 60.24p 59.25p 60.24p 418
11/09/2015 60.24p 60.74p 60.24p 60.24p 9950
10/09/2015 60.24p 61.74p 60.24p 60.24p 383541
09/09/2015 61.24p 61.24p 59.54p 60.24p 20963
08/09/2015 59.74p 60.24p 58.75p 60.24p 57240
07/09/2015 60.24p 60.24p 58.75p 59.25p 45876
04/09/2015 60.24p 60.24p 59.74p 60.24p 12690
03/09/2015 60.24p 60.24p 59.74p 60.24p 23698
02/09/2015 60.24p 60.54p 59.74p 60.24p 8654
01/09/2015 57.25p 59.74p 56.81p 59.74p 12778
28/08/2015 57.25p 57.65p 56.86p 57.25p 49414
27/08/2015 56.76p 57.55p 56.66p 57.25p 26279
26/08/2015 56.76p 56.76p 54.76p 56.76p 18661
25/08/2015 56.76p 56.76p 54.76p 56.76p 58813
24/08/2015 57.75p 57.75p 55.76p 56.76p 45717
21/08/2015 57.75p 58.25p 56.76p 57.75p 40321
20/08/2015 58.75p 59.01p 56.76p 57.75p 70331
19/08/2015 57.25p 60.54p 55.76p 58.75p 200432
18/08/2015 60.74p 60.74p 55.76p 57.25p 186433
17/08/2015 62.23p 63.48p 59.74p 60.74p 105284
14/08/2015 68.17p 67.67p 67.67p 68.17p 0
13/08/2015 68.17p 67.67p 67.67p 68.17p 0
12/08/2015 68.17p 67.67p 67.67p 68.17p 0
11/08/2015 68.17p 67.67p 67.67p 68.17p 0
10/08/2015 68.17p 67.67p 67.67p 68.17p 0
07/08/2015 68.17p 67.67p 67.67p 68.17p 0
06/08/2015 68.17p 67.67p 67.67p 68.17p 0
05/08/2015 68.17p 67.67p 67.67p 68.17p 0
04/08/2015 68.17p 67.67p 67.67p 68.17p 0
03/08/2015 68.17p 67.67p 67.67p 68.17p 0
31/07/2015 68.17p 67.67p 67.67p 68.17p 0
30/07/2015 68.17p 67.67p 67.67p 68.17p 0
29/07/2015 68.17p 67.67p 67.67p 68.17p 0
28/07/2015 68.17p 67.67p 67.67p 68.17p 0
27/07/2015 68.17p 67.67p 67.67p 68.17p 0
24/07/2015 68.17p 67.67p 67.67p 68.17p 0
23/07/2015 68.17p 68.17p 67.67p 68.17p 0
22/07/2015 68.17p 68.17p 67.67p 68.17p 0
21/07/2015 68.17p 69.06p 68.17p 68.17p 7102
20/07/2015 63.72p 69.75p 63.72p 68.17p 65927
17/07/2015 63.72p 66.17p 63.72p 63.72p 10122

*Close Price adjusted for both dividends and splits