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 |
|---|---|---|---|---|---|
| 12/03/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 539 |
| 11/03/2024 | 19.50p | 20.00p | 18.60p | 19.00p | 10258 |
| 08/03/2024 | 19.50p | 19.50p | 19.02p | 19.50p | 3152 |
| 07/03/2024 | 19.50p | 19.50p | 19.02p | 19.50p | 7115 |
| 06/03/2024 | 19.50p | 19.50p | 18.60p | 19.50p | 5244 |
| 05/03/2024 | 19.50p | 19.50p | 19.20p | 19.50p | 6166 |
| 04/03/2024 | 21.50p | 21.50p | 18.50p | 19.50p | 141205 |
| 01/03/2024 | 22.00p | 22.00p | 21.00p | 21.50p | 17473 |
| 29/02/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 745 |
| 28/02/2024 | 22.00p | 22.41p | 22.00p | 22.00p | 0 |
| 27/02/2024 | 22.50p | 23.00p | 22.00p | 22.00p | 7720 |
| 26/02/2024 | 22.50p | 24.00p | 22.00p | 22.50p | 4516 |
| 23/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 3716 |
| 22/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 22727 |
| 21/02/2024 | 22.50p | 22.50p | 20.50p | 22.50p | 50000 |
| 20/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 25000 |
| 19/02/2024 | 22.50p | 22.50p | 21.25p | 22.50p | 35349 |
| 16/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 582 |
| 15/02/2024 | 23.50p | 23.50p | 22.50p | 22.50p | 4 |
| 14/02/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 20000 |
| 13/02/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 4222 |
| 12/02/2024 | 23.50p | 23.50p | 22.03p | 23.50p | 482 |
| 09/02/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 24594 |
| 08/02/2024 | 23.50p | 23.70p | 22.00p | 23.50p | 11112 |
| 07/02/2024 | 24.00p | 24.00p | 22.00p | 23.50p | 42000 |
| 06/02/2024 | 24.00p | 24.00p | 23.67p | 24.00p | 0 |
| 05/02/2024 | 24.00p | 24.40p | 22.30p | 24.00p | 13005 |
| 02/02/2024 | 24.00p | 24.00p | 23.02p | 24.00p | 1938 |
| 01/02/2024 | 24.00p | 24.00p | 23.75p | 24.00p | 2711 |
| 31/01/2024 | 24.00p | 24.00p | 23.03p | 24.00p | 66 |
| 30/01/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 8278 |
| 29/01/2024 | 24.00p | 24.98p | 23.00p | 24.00p | 49277 |
| 26/01/2024 | 23.00p | 23.00p | 22.30p | 23.00p | 600 |
| 25/01/2024 | 23.00p | 23.00p | 22.66p | 23.00p | 6632 |
| 24/01/2024 | 23.00p | 23.00p | 22.66p | 23.00p | 80 |
| 23/01/2024 | 23.00p | 24.00p | 22.66p | 23.00p | 5486 |
| 22/01/2024 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 19/01/2024 | 23.50p | 23.50p | 22.65p | 23.00p | 62220 |
| 18/01/2024 | 23.50p | 24.40p | 22.00p | 23.50p | 131400 |
| 17/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 16/01/2024 | 23.50p | 23.75p | 22.00p | 23.50p | 50736 |
| 15/01/2024 | 23.50p | 23.50p | 22.35p | 23.50p | 774 |
| 12/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 11/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 10/01/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 10000 |
| 09/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 08/01/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 05/01/2024 | 23.50p | 23.50p | 22.97p | 23.50p | 0 |
| 04/01/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 10000 |
| 03/01/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 18000 |
| 02/01/2024 | 23.50p | 23.50p | 22.05p | 23.50p | 8168 |
| 29/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 28/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 27/12/2023 | 23.50p | 23.50p | 22.97p | 23.50p | 0 |
| 22/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 21/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 20/12/2023 | 23.50p | 23.50p | 23.25p | 23.50p | 0 |
| 19/12/2023 | 23.00p | 23.50p | 22.38p | 23.50p | 0 |
| 18/12/2023 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 15/12/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 12265 |
| 14/12/2023 | 23.00p | 23.00p | 22.10p | 23.00p | 37726 |
| 13/12/2023 | 23.00p | 23.70p | 22.10p | 23.00p | 38835 |
| 12/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 12485 |
| 11/12/2023 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 08/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 10747 |
| 07/12/2023 | 23.00p | 24.00p | 22.02p | 23.00p | 4434 |
| 06/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 100 |
| 05/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 17003 |
| 04/12/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 4000 |
| 01/12/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 102 |
| 30/11/2023 | 23.00p | 23.00p | 22.48p | 23.00p | 0 |
| 29/11/2023 | 23.00p | 23.00p | 22.02p | 23.00p | 4 |
| 28/11/2023 | 24.00p | 24.00p | 23.00p | 23.00p | 4000 |
| 27/11/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 4000 |
| 24/11/2023 | 24.00p | 24.00p | 23.02p | 24.00p | 17041 |
| 23/11/2023 | 24.00p | 24.00p | 23.02p | 24.00p | 15108 |
| 22/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 1451 |
| 21/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 1023 |
| 20/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 3000 |
| 17/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 39 |
| 16/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 13543 |
| 15/11/2023 | 24.00p | 24.00p | 23.27p | 24.00p | 10000 |
| 14/11/2023 | 24.00p | 24.39p | 24.00p | 24.00p | 32 |
| 13/11/2023 | 24.00p | 24.40p | 23.23p | 24.00p | 2359 |
| 10/11/2023 | 24.00p | 24.40p | 23.00p | 24.00p | 428117 |
| 09/11/2023 | 24.00p | 24.05p | 23.23p | 24.00p | 80000 |
| 08/11/2023 | 24.00p | 24.00p | 23.23p | 24.00p | 14580 |
| 07/11/2023 | 24.00p | 24.05p | 23.20p | 24.00p | 93599 |
| 06/11/2023 | 24.20p | 24.20p | 23.40p | 24.00p | 10217 |
| 03/11/2023 | 24.20p | 25.00p | 24.20p | 24.20p | 3 |
| 02/11/2023 | 24.20p | 24.47p | 24.20p | 24.20p | 0 |
| 01/11/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 4091 |
| 31/10/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 4000 |
| 30/10/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 3400 |
| 27/10/2023 | 24.20p | 24.47p | 24.20p | 24.20p | 0 |
| 26/10/2023 | 24.20p | 24.20p | 23.40p | 24.20p | 39325 |
| 25/10/2023 | 24.20p | 24.20p | 23.42p | 24.20p | 4000 |
| 24/10/2023 | 24.20p | 24.20p | 23.42p | 24.20p | 25929 |
| 23/10/2023 | 24.00p | 24.20p | 23.75p | 24.20p | 75000 |
| 20/10/2023 | 24.50p | 24.50p | 20.20p | 20.20p | 74147 |
| 19/10/2023 | 24.50p | 25.50p | 24.00p | 24.50p | 0 |
| 18/10/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 10760 |
| 17/10/2023 | 25.00p | 25.41p | 24.50p | 24.50p | 0 |
| 16/10/2023 | 24.50p | 25.00p | 24.00p | 25.00p | 60887 |
| 13/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 12/10/2023 | 24.50p | 24.50p | 24.40p | 24.50p | 1 |
| 11/10/2023 | 24.50p | 24.50p | 23.03p | 24.50p | 1817 |
| 10/10/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 2723 |
| 09/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 06/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 05/10/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 0 |
| 04/10/2023 | 24.50p | 24.50p | 22.17p | 24.50p | 11907 |
| 03/10/2023 | 25.00p | 26.00p | 23.00p | 24.50p | 2457 |
| 02/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 6352 |
| 29/09/2023 | 25.00p | 26.00p | 24.10p | 25.00p | 22895 |
| 28/09/2023 | 25.00p | 25.00p | 24.10p | 25.00p | 50 |
| 27/09/2023 | 26.00p | 26.00p | 24.10p | 25.00p | 49221 |
| 26/09/2023 | 26.50p | 26.50p | 25.00p | 26.00p | 116060 |
| 25/09/2023 | 26.00p | 26.70p | 25.00p | 26.00p | 28000 |
| 22/09/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 107 |
| 21/09/2023 | 26.00p | 26.52p | 26.00p | 26.00p | 0 |
| 20/09/2023 | 26.00p | 26.52p | 26.00p | 26.00p | 0 |
| 19/09/2023 | 25.00p | 26.00p | 24.25p | 26.00p | 13275 |
| 18/09/2023 | 23.50p | 25.00p | 22.66p | 25.00p | 57380 |
| 15/09/2023 | 23.00p | 24.20p | 22.50p | 23.30p | 54183 |
| 14/09/2023 | 24.00p | 24.00p | 21.15p | 23.00p | 59065 |
| 13/09/2023 | 24.00p | 24.00p | 23.42p | 24.00p | 0 |
| 12/09/2023 | 24.00p | 24.41p | 24.00p | 24.00p | 491 |
| 11/09/2023 | 24.00p | 24.00p | 23.00p | 23.00p | 1932 |
| 08/09/2023 | 24.00p | 24.45p | 23.01p | 24.00p | 135667 |
| 07/09/2023 | 24.00p | 24.00p | 23.10p | 24.00p | 10269 |
| 06/09/2023 | 24.00p | 24.00p | 23.42p | 24.00p | 0 |
| 05/09/2023 | 24.00p | 24.70p | 23.55p | 24.00p | 13485 |
| 04/09/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 2542 |
| 01/09/2023 | 24.00p | 24.95p | 23.70p | 24.00p | 207589 |
| 31/08/2023 | 24.50p | 24.95p | 23.22p | 24.00p | 46951 |
| 30/08/2023 | 24.50p | 24.83p | 24.00p | 24.50p | 86403 |
| 29/08/2023 | 24.50p | 24.85p | 24.50p | 24.50p | 4000 |
| 25/08/2023 | 24.50p | 24.85p | 24.00p | 24.50p | 156000 |
| 24/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 50000 |
| 23/08/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 26 |
| 22/08/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 19316 |
| 21/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2864 |
| 18/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 12406 |
| 17/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 5000 |
| 16/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 100000 |
| 15/08/2023 | 24.00p | 25.00p | 23.55p | 24.50p | 5086 |
| 14/08/2023 | 24.00p | 24.98p | 24.00p | 24.00p | 13000 |
| 11/08/2023 | 24.00p | 24.30p | 23.25p | 24.00p | 22210 |
| 10/08/2023 | 24.50p | 24.50p | 23.20p | 24.00p | 26747 |
| 09/08/2023 | 24.50p | 24.50p | 24.00p | 24.00p | 10028 |
| 08/08/2023 | 24.50p | 24.56p | 24.25p | 24.50p | 54000 |
| 07/08/2023 | 25.50p | 25.80p | 24.25p | 24.50p | 90852 |
| 04/08/2023 | 25.50p | 25.53p | 25.50p | 25.50p | 0 |
| 03/08/2023 | 25.50p | 25.50p | 25.10p | 25.50p | 515 |
| 02/08/2023 | 25.50p | 25.70p | 25.50p | 25.50p | 4000 |
| 01/08/2023 | 27.00p | 27.00p | 25.00p | 25.50p | 18500 |
| 31/07/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 20272 |
| 28/07/2023 | 27.00p | 27.00p | 23.50p | 26.00p | 127197 |
| 27/07/2023 | 27.00p | 27.00p | 26.03p | 27.00p | 1484 |
| 26/07/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 25000 |
| 25/07/2023 | 28.00p | 28.00p | 27.00p | 27.00p | 30442 |
| 24/07/2023 | 28.00p | 28.11p | 27.00p | 28.00p | 93900 |
| 21/07/2023 | 29.50p | 29.50p | 27.25p | 28.00p | 65003 |
| 20/07/2023 | 26.00p | 29.90p | 25.00p | 29.60p | 101156 |
| 19/07/2023 | 24.50p | 26.90p | 24.50p | 26.00p | 139874 |
| 18/07/2023 | 24.50p | 25.39p | 24.50p | 24.50p | 16228 |
| 17/07/2023 | 24.50p | 24.50p | 24.31p | 24.50p | 0 |
| 14/07/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 19649 |
| 13/07/2023 | 24.50p | 24.50p | 24.31p | 24.50p | 0 |
| 12/07/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 11871 |
| 11/07/2023 | 24.50p | 25.00p | 24.50p | 25.00p | 9148 |
| 10/07/2023 | 24.50p | 24.99p | 24.50p | 24.50p | 15957 |
| 07/07/2023 | 25.50p | 25.50p | 24.00p | 24.50p | 80940 |
| 06/07/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 9531 |
| 05/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 12871 |
| 04/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 3064 |
| 03/07/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 68391 |
| 30/06/2023 | 26.00p | 26.22p | 25.00p | 26.00p | 16335 |
| 29/06/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 34445 |
| 28/06/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 58342 |
| 27/06/2023 | 25.50p | 26.50p | 25.44p | 26.00p | 9064 |
| 26/06/2023 | 24.50p | 25.50p | 24.30p | 25.50p | 62198 |
| 23/06/2023 | 26.00p | 26.00p | 24.20p | 24.50p | 114085 |
| 22/06/2023 | 26.50p | 26.50p | 25.00p | 26.00p | 8055 |
| 21/06/2023 | 26.50p | 26.50p | 25.00p | 26.50p | 4279 |
| 20/06/2023 | 26.50p | 26.50p | 25.10p | 26.50p | 5000 |
| 19/06/2023 | 27.00p | 27.00p | 26.00p | 26.50p | 16066 |
| 16/06/2023 | 27.50p | 27.50p | 26.00p | 27.00p | 9298 |
| 15/06/2023 | 27.50p | 27.71p | 27.50p | 27.50p | 0 |
| 14/06/2023 | 28.00p | 28.00p | 26.00p | 27.50p | 24000 |
| 13/06/2023 | 28.50p | 28.85p | 27.12p | 28.00p | 38970 |
| 12/06/2023 | 29.50p | 29.50p | 27.25p | 28.00p | 67735 |
| 09/06/2023 | 29.00p | 31.00p | 28.25p | 29.50p | 201516 |
| 08/06/2023 | 29.00p | 29.80p | 28.00p | 29.00p | 53291 |
| 07/06/2023 | 29.00p | 29.33p | 28.25p | 29.00p | 16858 |
| 06/06/2023 | 29.00p | 30.00p | 28.69p | 29.00p | 35256 |
| 05/06/2023 | 29.00p | 29.99p | 28.00p | 29.60p | 54277 |
| 02/06/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 48087 |
| 01/06/2023 | 27.00p | 30.00p | 27.00p | 29.00p | 97303 |
*Close Price adjusted for both dividends and splits