Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/07/2015 63.72p 65.70p 61.96p 63.72p 18553
15/07/2015 63.72p 65.70p 61.94p 63.72p 6044
14/07/2015 63.72p 65.95p 63.72p 63.72p 3600
13/07/2015 61.25p 63.72p 58.29p 63.72p 67868
10/07/2015 65.21p 65.21p 59.28p 61.25p 38026
09/07/2015 65.21p 65.21p 64.22p 65.21p 4263
08/07/2015 66.69p 66.69p 62.85p 65.21p 52202
07/07/2015 66.69p 66.69p 64.46p 66.69p 6073
06/07/2015 67.18p 67.18p 65.70p 66.69p 4345
03/07/2015 67.92p 67.92p 67.18p 67.18p 0
02/07/2015 67.92p 67.92p 67.92p 67.92p 0
01/07/2015 67.92p 68.17p 66.69p 67.92p 7591
30/06/2015 70.64p 70.64p 67.18p 67.92p 25265
29/06/2015 70.64p 70.64p 69.16p 70.64p 8991
26/06/2015 70.64p 71.08p 70.14p 70.64p 14217
25/06/2015 71.63p 71.63p 69.16p 70.64p 17916
24/06/2015 71.63p 72.61p 69.92p 71.63p 4099
23/06/2015 71.63p 73.01p 69.76p 71.63p 4256
22/06/2015 71.63p 71.63p 69.16p 71.63p 34306
19/06/2015 71.63p 71.63p 71.35p 71.63p 2939
18/06/2015 71.63p 73.11p 71.63p 71.63p 6579
17/06/2015 71.63p 73.85p 70.14p 71.63p 45492
16/06/2015 71.63p 73.60p 71.35p 71.63p 16283
15/06/2015 71.13p 73.11p 69.65p 71.13p 11725
12/06/2015 70.14p 72.07p 69.16p 71.13p 47781
11/06/2015 71.63p 71.63p 69.16p 70.14p 48275
10/06/2015 72.12p 74.08p 70.76p 71.63p 34970
09/06/2015 69.16p 73.90p 69.16p 72.12p 79872
08/06/2015 67.18p 71.13p 67.18p 69.16p 99101
05/06/2015 67.18p 67.18p 65.21p 67.18p 911
04/06/2015 67.18p 67.18p 65.46p 67.18p 8098
03/06/2015 67.18p 67.18p 67.18p 67.18p 0
02/06/2015 67.18p 67.87p 65.40p 67.18p 13201
01/06/2015 67.18p 68.07p 65.21p 67.18p 84869
29/05/2015 67.18p 68.68p 65.60p 67.18p 45157
28/05/2015 67.18p 68.12p 67.18p 67.18p 810
27/05/2015 67.18p 68.35p 67.18p 67.18p 5101
26/05/2015 67.18p 68.15p 65.70p 67.18p 19950
22/05/2015 67.18p 68.17p 67.18p 67.18p 2240
21/05/2015 67.18p 68.17p 65.21p 67.18p 25032
20/05/2015 70.64p 70.64p 65.21p 67.18p 32074
19/05/2015 70.64p 70.64p 69.16p 70.64p 1384
18/05/2015 70.64p 70.64p 69.16p 70.64p 4222
15/05/2015 70.64p 70.64p 69.30p 70.64p 2024
14/05/2015 70.64p 70.64p 69.30p 70.64p 388
13/05/2015 70.64p 70.64p 69.16p 70.64p 49420
12/05/2015 70.64p 70.64p 69.31p 70.64p 2024
11/05/2015 70.64p 70.64p 69.31p 70.64p 5061
08/05/2015 70.64p 70.64p 69.35p 70.64p 721
07/05/2015 70.64p 70.64p 69.16p 70.64p 15853
06/05/2015 69.65p 70.64p 69.16p 70.64p 31216
05/05/2015 69.65p 69.65p 68.17p 69.65p 14575
01/05/2015 69.65p 69.65p 68.17p 69.65p 22906
30/04/2015 69.65p 69.65p 68.17p 69.65p 14213
29/04/2015 69.65p 69.74p 69.16p 69.65p 33402
28/04/2015 69.65p 69.74p 68.17p 69.65p 50760
27/04/2015 69.65p 70.00p 68.66p 69.65p 57897
24/04/2015 69.65p 70.01p 69.16p 69.65p 18814
23/04/2015 70.14p 70.14p 68.17p 69.65p 6342
22/04/2015 70.14p 70.64p 68.17p 70.14p 20477
21/04/2015 70.64p 70.64p 69.16p 70.14p 10825
20/04/2015 70.64p 71.13p 69.16p 70.64p 35013
17/04/2015 70.64p 71.17p 70.64p 70.64p 15633
16/04/2015 70.64p 71.53p 69.60p 70.64p 101383
15/04/2015 70.14p 71.63p 70.14p 70.64p 37100
14/04/2015 69.65p 71.82p 68.61p 70.14p 189377
13/04/2015 69.65p 71.13p 68.17p 69.65p 67025
10/04/2015 69.65p 70.64p 69.65p 69.65p 30280
09/04/2015 69.65p 70.14p 68.32p 69.65p 34436
08/04/2015 70.14p 70.14p 68.17p 69.65p 5187
07/04/2015 70.14p 70.14p 69.21p 70.14p 14320
02/04/2015 70.14p 70.14p 69.16p 70.14p 16195
01/04/2015 70.14p 70.14p 70.14p 70.14p 0
31/03/2015 70.14p 71.13p 69.25p 70.14p 62590
30/03/2015 70.14p 71.51p 68.47p 70.14p 29259
27/03/2015 70.14p 71.13p 68.17p 70.14p 14552
26/03/2015 70.14p 71.13p 68.58p 70.14p 5901
25/03/2015 70.14p 70.14p 68.58p 70.14p 5431
24/03/2015 70.14p 70.14p 68.58p 70.14p 8625
23/03/2015 70.14p 70.14p 70.14p 70.14p 0
20/03/2015 70.14p 70.14p 68.56p 70.14p 2101
19/03/2015 70.14p 70.14p 68.56p 70.14p 4578
18/03/2015 70.14p 70.14p 70.14p 70.14p 0
17/03/2015 70.14p 70.14p 68.51p 70.14p 2054
16/03/2015 70.14p 70.14p 70.14p 70.14p 0
13/03/2015 70.14p 71.13p 68.51p 70.14p 22100
12/03/2015 70.14p 70.14p 67.18p 70.14p 30366
11/03/2015 72.12p 72.12p 67.18p 70.64p 69356
10/03/2015 72.12p 72.45p 71.13p 71.63p 42334
09/03/2015 72.61p 72.61p 72.61p 72.61p 0
06/03/2015 72.61p 73.12p 72.61p 72.61p 7497
05/03/2015 72.61p 73.18p 71.63p 72.61p 25593
04/03/2015 72.61p 73.18p 71.63p 72.61p 44309
03/03/2015 72.12p 73.36p 72.12p 72.61p 97807
02/03/2015 71.63p 73.11p 70.52p 72.12p 133877
27/02/2015 71.63p 72.12p 71.63p 71.63p 1049
26/02/2015 71.63p 72.61p 70.59p 71.63p 21581
25/02/2015 71.63p 72.12p 70.64p 71.63p 20100
24/02/2015 71.63p 72.12p 70.64p 71.63p 11553
23/02/2015 71.63p 72.12p 70.64p 71.63p 8517
20/02/2015 71.63p 72.12p 71.45p 71.63p 8978
19/02/2015 71.63p 72.12p 70.64p 71.63p 14377
18/02/2015 71.63p 72.12p 71.63p 71.63p 6883
17/02/2015 71.63p 72.12p 70.64p 71.63p 43743
16/02/2015 71.63p 72.57p 71.13p 71.63p 18270
13/02/2015 71.63p 72.57p 71.45p 71.63p 20405
12/02/2015 72.12p 73.11p 71.13p 71.63p 68471
11/02/2015 72.12p 72.12p 72.12p 72.12p 50610
10/02/2015 72.12p 72.12p 72.07p 72.12p 1518
09/02/2015 72.12p 72.12p 72.07p 72.12p 139
06/02/2015 72.12p 72.12p 71.23p 72.12p 16904
05/02/2015 72.12p 72.12p 72.07p 72.12p 275
04/02/2015 72.12p 72.12p 71.13p 72.12p 141
03/02/2015 72.12p 72.12p 71.13p 72.12p 18154
02/02/2015 73.11p 73.11p 71.13p 72.12p 91359
30/01/2015 72.61p 73.11p 72.12p 73.11p 11499
29/01/2015 72.61p 72.61p 71.58p 72.61p 39046
28/01/2015 72.61p 72.91p 72.61p 72.61p 10274
27/01/2015 72.61p 74.10p 71.63p 72.61p 29065
26/01/2015 70.14p 74.10p 70.14p 72.61p 88449
23/01/2015 70.14p 70.54p 69.26p 70.14p 5245
22/01/2015 70.14p 70.64p 70.14p 70.14p 11572
21/01/2015 70.14p 70.64p 69.16p 70.14p 72068
20/01/2015 70.64p 72.12p 69.18p 70.14p 133021
19/01/2015 72.61p 72.61p 69.16p 70.64p 187393
16/01/2015 72.61p 72.61p 70.24p 72.61p 32896
15/01/2015 73.60p 73.85p 71.13p 72.61p 26856
14/01/2015 74.10p 74.10p 71.13p 73.60p 49428
13/01/2015 74.10p 75.20p 72.12p 74.10p 104738
12/01/2015 71.13p 77.06p 71.13p 74.10p 281770
09/01/2015 69.16p 72.05p 69.16p 71.13p 66997
08/01/2015 69.16p 69.65p 68.17p 69.16p 45237
07/01/2015 69.16p 69.16p 67.18p 69.16p 21919
06/01/2015 71.13p 71.13p 67.18p 69.16p 19337
05/01/2015 71.13p 72.10p 69.16p 71.13p 202013
02/01/2015 68.17p 74.65p 68.17p 71.13p 72973
31/12/2014 65.45p 67.18p 65.45p 67.18p 20859
30/12/2014 65.45p 66.69p 65.21p 65.45p 42999
29/12/2014 66.19p 66.94p 65.21p 65.45p 84102
24/12/2014 66.19p 66.53p 65.21p 66.19p 19924
23/12/2014 65.70p 66.69p 65.21p 66.19p 25009
22/12/2014 65.21p 69.16p 54.34p 65.70p 109562
19/12/2014 61.25p 66.19p 60.56p 65.21p 46479
18/12/2014 59.77p 62.24p 59.77p 61.25p 22066
17/12/2014 60.27p 62.19p 59.77p 59.77p 5194
16/12/2014 62.98p 62.98p 61.80p 62.24p 2172
15/12/2014 62.98p 64.54p 62.98p 62.98p 10022
12/12/2014 63.23p 64.54p 62.74p 62.98p 19517
11/12/2014 63.48p 65.21p 62.24p 63.23p 72807
10/12/2014 58.29p 65.21p 52.98p 63.23p 76182
09/12/2014 58.78p 59.77p 57.94p 58.29p 21043
08/12/2014 53.84p 60.27p 53.84p 59.28p 82318
05/12/2014 53.84p 54.70p 53.35p 53.84p 10212
04/12/2014 53.35p 55.33p 53.35p 53.84p 17471
03/12/2014 53.35p 53.35p 52.71p 53.35p 27329
02/12/2014 53.84p 55.03p 51.87p 53.35p 11134
01/12/2014 52.86p 55.03p 52.11p 53.84p 92693
28/11/2014 51.37p 51.87p 51.37p 51.87p 0
27/11/2014 52.86p 53.35p 50.63p 51.37p 20278
26/11/2014 50.88p 54.34p 50.88p 52.86p 87739
25/11/2014 50.88p 52.36p 49.40p 50.88p 32106
24/11/2014 50.88p 52.33p 49.40p 50.88p 6507
21/11/2014 50.39p 51.37p 49.40p 50.88p 81238
20/11/2014 50.39p 51.37p 50.39p 50.39p 1926
19/11/2014 50.39p 50.39p 50.39p 50.39p 0
18/11/2014 50.39p 50.39p 50.39p 50.39p 0
17/11/2014 50.39p 50.39p 48.47p 50.39p 836
14/11/2014 48.61p 50.39p 48.61p 50.39p 3538
13/11/2014 50.39p 50.39p 50.39p 50.39p 0
12/11/2014 50.39p 50.39p 50.39p 50.39p 0
11/11/2014 50.39p 51.37p 48.41p 50.39p 30366
10/11/2014 50.39p 51.93p 50.39p 50.39p 2580
07/11/2014 50.88p 52.32p 49.40p 50.39p 9838
06/11/2014 50.39p 51.37p 50.39p 50.88p 32192
05/11/2014 50.39p 50.39p 50.39p 50.39p 2024
04/11/2014 50.39p 50.39p 48.41p 50.39p 1961
03/11/2014 50.88p 50.88p 48.41p 50.39p 7370
31/10/2014 50.88p 50.88p 50.88p 50.88p 0
30/10/2014 50.88p 51.37p 50.88p 50.88p 0
29/10/2014 50.39p 51.68p 50.39p 51.37p 75964
28/10/2014 50.39p 50.39p 50.39p 50.39p 0
27/10/2014 50.39p 50.39p 50.39p 50.39p 0
24/10/2014 50.39p 51.37p 50.39p 50.39p 103
23/10/2014 48.90p 50.39p 48.90p 50.39p 12065
22/10/2014 45.69p 49.40p 45.69p 48.90p 31906
21/10/2014 45.69p 45.69p 44.95p 45.69p 6903
20/10/2014 44.21p 45.91p 44.21p 45.69p 34828
17/10/2014 47.05p 47.05p 42.48p 44.21p 91595
16/10/2014 51.87p 51.87p 47.42p 47.42p 29657
15/10/2014 52.86p 52.86p 51.37p 51.87p 1671
14/10/2014 52.86p 52.86p 51.37p 52.86p 26
13/10/2014 52.86p 52.86p 51.37p 52.86p 4049
10/10/2014 52.86p 52.86p 52.86p 52.86p 0
09/10/2014 52.86p 52.86p 52.86p 52.86p 0
08/10/2014 52.86p 52.86p 52.86p 52.86p 0
07/10/2014 52.86p 53.35p 52.36p 52.86p 11544
06/10/2014 54.83p 54.83p 53.84p 53.84p 20750
03/10/2014 54.83p 54.83p 54.34p 54.83p 3777
02/10/2014 54.83p 54.83p 54.83p 54.83p 0
01/10/2014 54.83p 54.83p 54.83p 54.83p 0

*Close Price adjusted for both dividends and splits