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 |
|---|---|---|---|---|---|
| 31/05/2023 | 27.00p | 27.26p | 27.00p | 27.00p | 0 |
| 30/05/2023 | 27.00p | 27.84p | 27.00p | 27.00p | 30207 |
| 26/05/2023 | 27.00p | 27.26p | 27.00p | 27.00p | 0 |
| 25/05/2023 | 27.00p | 27.85p | 27.00p | 27.00p | 27045 |
| 24/05/2023 | 27.30p | 28.00p | 26.60p | 27.00p | 25624 |
| 23/05/2023 | 27.00p | 27.00p | 26.70p | 27.00p | 15000 |
| 22/05/2023 | 27.00p | 27.00p | 26.75p | 27.00p | 11568 |
| 19/05/2023 | 27.00p | 27.00p | 26.73p | 27.00p | 15028 |
| 18/05/2023 | 27.00p | 27.00p | 26.25p | 27.00p | 1713 |
| 17/05/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 10142 |
| 16/05/2023 | 27.00p | 27.90p | 26.00p | 27.00p | 32149 |
| 15/05/2023 | 26.50p | 28.00p | 26.50p | 27.00p | 29833 |
| 12/05/2023 | 26.50p | 26.50p | 26.05p | 26.50p | 306 |
| 11/05/2023 | 26.50p | 27.00p | 26.05p | 26.50p | 26864 |
| 10/05/2023 | 26.50p | 27.79p | 26.50p | 26.50p | 38905 |
| 09/05/2023 | 26.50p | 27.00p | 26.35p | 26.50p | 24406 |
| 05/05/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 1851 |
| 04/05/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 507 |
| 03/05/2023 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/05/2023 | 26.50p | 27.00p | 26.32p | 26.50p | 1950 |
| 28/04/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 6267 |
| 27/04/2023 | 27.00p | 28.00p | 26.00p | 26.50p | 98112 |
| 26/04/2023 | 27.00p | 27.50p | 26.00p | 27.00p | 65341 |
| 25/04/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 43489 |
| 24/04/2023 | 25.50p | 28.00p | 25.35p | 27.00p | 160799 |
| 21/04/2023 | 24.00p | 27.00p | 24.00p | 25.50p | 177384 |
| 20/04/2023 | 23.50p | 25.00p | 23.50p | 24.00p | 82037 |
| 19/04/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 106 |
| 18/04/2023 | 23.00p | 23.95p | 22.60p | 23.50p | 7857 |
| 17/04/2023 | 23.00p | 23.71p | 23.00p | 23.00p | 0 |
| 14/04/2023 | 23.00p | 23.95p | 22.60p | 23.00p | 878 |
| 13/04/2023 | 23.00p | 23.95p | 22.00p | 23.00p | 4773 |
| 12/04/2023 | 23.00p | 24.00p | 22.35p | 23.00p | 43997 |
| 11/04/2023 | 23.00p | 23.00p | 22.30p | 23.00p | 113 |
| 06/04/2023 | 22.50p | 23.90p | 22.50p | 23.00p | 36397 |
| 05/04/2023 | 22.50p | 22.75p | 22.50p | 22.50p | 20000 |
| 04/04/2023 | 22.50p | 22.80p | 21.00p | 22.50p | 10074 |
| 03/04/2023 | 22.50p | 24.00p | 21.55p | 22.50p | 5041 |
| 31/03/2023 | 22.50p | 23.00p | 21.00p | 22.50p | 146375 |
| 30/03/2023 | 22.50p | 22.50p | 21.00p | 21.60p | 52500 |
| 29/03/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 4360 |
| 28/03/2023 | 23.00p | 24.00p | 22.00p | 22.50p | 520 |
| 27/03/2023 | 23.00p | 23.00p | 21.30p | 23.00p | 11462 |
| 24/03/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 30000 |
| 23/03/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 35 |
| 22/03/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 1746 |
| 21/03/2023 | 23.00p | 23.55p | 23.00p | 23.00p | 4221 |
| 20/03/2023 | 23.50p | 23.60p | 22.00p | 23.00p | 57675 |
| 17/03/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 194 |
| 16/03/2023 | 23.00p | 23.70p | 22.10p | 23.00p | 100811 |
| 15/03/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 66535 |
| 14/03/2023 | 23.50p | 23.50p | 22.00p | 23.00p | 93277 |
| 13/03/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 5279 |
| 10/03/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 13040 |
| 09/03/2023 | 24.00p | 24.00p | 23.30p | 23.50p | 3129 |
| 08/03/2023 | 24.50p | 26.80p | 23.00p | 24.00p | 5729 |
| 07/03/2023 | 24.50p | 25.00p | 24.00p | 25.00p | 18018 |
| 06/03/2023 | 24.50p | 25.00p | 23.51p | 24.50p | 54600 |
| 03/03/2023 | 24.50p | 25.00p | 24.00p | 24.80p | 53531 |
| 02/03/2023 | 24.50p | 25.00p | 24.00p | 24.80p | 165122 |
| 01/03/2023 | 26.00p | 27.00p | 24.00p | 24.00p | 133462 |
| 28/02/2023 | 21.00p | 27.00p | 21.00p | 26.00p | 680783 |
| 27/02/2023 | 20.00p | 21.00p | 20.00p | 20.00p | 9783 |
| 24/02/2023 | 20.00p | 20.29p | 20.00p | 20.00p | 0 |
| 23/02/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 24 |
| 22/02/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 10171 |
| 21/02/2023 | 20.00p | 20.00p | 19.40p | 20.00p | 43129 |
| 20/02/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 20057 |
| 17/02/2023 | 20.00p | 20.95p | 19.40p | 20.00p | 8403 |
| 16/02/2023 | 20.00p | 20.95p | 20.00p | 20.00p | 26936 |
| 15/02/2023 | 19.75p | 21.00p | 19.01p | 20.00p | 93711 |
| 14/02/2023 | 20.00p | 20.50p | 19.40p | 19.75p | 75000 |
| 13/02/2023 | 20.00p | 21.00p | 19.30p | 20.00p | 101702 |
| 10/02/2023 | 17.50p | 21.00p | 17.50p | 20.00p | 143294 |
| 09/02/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 5000 |
| 08/02/2023 | 17.25p | 18.22p | 17.15p | 17.50p | 81255 |
| 07/02/2023 | 16.00p | 17.90p | 15.50p | 17.25p | 286479 |
| 06/02/2023 | 15.50p | 16.97p | 14.00p | 16.00p | 30509 |
| 03/02/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 02/02/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 01/02/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 31/01/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 683 |
| 30/01/2023 | 15.50p | 16.70p | 14.90p | 15.50p | 10740 |
| 27/01/2023 | 15.50p | 16.70p | 14.88p | 15.50p | 1822 |
| 26/01/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 25/01/2023 | 15.50p | 16.00p | 14.60p | 15.50p | 680160 |
| 24/01/2023 | 15.50p | 17.00p | 15.50p | 15.50p | 29 |
| 23/01/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 20/01/2023 | 15.50p | 16.54p | 15.50p | 15.50p | 0 |
| 19/01/2023 | 15.50p | 15.50p | 14.60p | 15.50p | 1003 |
| 18/01/2023 | 15.50p | 15.50p | 14.55p | 15.50p | 2086 |
| 17/01/2023 | 15.50p | 16.70p | 15.50p | 15.50p | 2481 |
| 16/01/2023 | 15.50p | 17.00p | 15.50p | 15.50p | 35 |
| 13/01/2023 | 14.50p | 15.70p | 14.50p | 15.50p | 46162 |
| 12/01/2023 | 14.50p | 14.50p | 13.10p | 14.50p | 1183 |
| 11/01/2023 | 14.50p | 15.20p | 13.38p | 14.50p | 0 |
| 10/01/2023 | 14.50p | 15.20p | 14.50p | 15.20p | 10000 |
| 09/01/2023 | 14.50p | 15.70p | 14.50p | 14.50p | 6840 |
| 06/01/2023 | 14.50p | 14.50p | 13.15p | 14.50p | 20741 |
| 05/01/2023 | 14.50p | 14.50p | 13.38p | 14.50p | 0 |
| 04/01/2023 | 14.50p | 15.90p | 14.50p | 14.50p | 3144 |
| 03/01/2023 | 14.50p | 14.50p | 13.15p | 14.50p | 436 |
| 30/12/2022 | 15.00p | 15.00p | 13.12p | 14.50p | 13330 |
| 29/12/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 30360 |
| 28/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 10000 |
| 23/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 8507 |
| 16/12/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 16600 |
| 15/12/2022 | 15.00p | 15.80p | 14.50p | 15.00p | 11760 |
| 14/12/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 31728 |
| 13/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/12/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/12/2022 | 15.50p | 15.50p | 14.75p | 15.00p | 20000 |
| 06/12/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 05/12/2022 | 15.50p | 16.23p | 14.75p | 15.50p | 14602 |
| 02/12/2022 | 15.50p | 16.23p | 15.50p | 15.50p | 700 |
| 01/12/2022 | 15.50p | 15.50p | 14.00p | 15.50p | 82 |
| 30/11/2022 | 15.50p | 16.80p | 15.50p | 15.50p | 27369 |
| 29/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 28/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 25/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 24/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 23/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 22/11/2022 | 15.50p | 15.50p | 14.60p | 15.50p | 3871 |
| 21/11/2022 | 15.50p | 15.50p | 14.60p | 15.50p | 4000 |
| 18/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 17/11/2022 | 16.00p | 16.00p | 15.16p | 15.50p | 6440 |
| 16/11/2022 | 16.00p | 17.00p | 15.16p | 16.00p | 2239 |
| 15/11/2022 | 15.50p | 16.00p | 15.50p | 16.00p | 3146 |
| 14/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 11/11/2022 | 15.50p | 15.70p | 14.10p | 15.50p | 10124 |
| 10/11/2022 | 15.50p | 15.50p | 14.25p | 15.50p | 12887 |
| 09/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 08/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 07/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 04/11/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 03/11/2022 | 15.50p | 15.70p | 15.50p | 15.50p | 22301 |
| 02/11/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 20717 |
| 01/11/2022 | 15.50p | 15.70p | 14.10p | 15.50p | 30519 |
| 31/10/2022 | 15.50p | 15.50p | 14.10p | 15.50p | 494 |
| 28/10/2022 | 15.50p | 15.70p | 15.40p | 15.50p | 13025 |
| 27/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 26/10/2022 | 15.50p | 15.50p | 15.40p | 15.50p | 17586 |
| 25/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 24/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 21/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 20/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 19/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 18/10/2022 | 15.50p | 15.50p | 14.01p | 15.50p | 1238 |
| 17/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 14/10/2022 | 15.50p | 15.80p | 15.50p | 15.50p | 17 |
| 13/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 12/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 11/10/2022 | 15.50p | 16.20p | 15.50p | 15.50p | 0 |
| 10/10/2022 | 15.50p | 15.50p | 14.00p | 15.50p | 24288 |
| 07/10/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2022 | 15.50p | 16.23p | 15.50p | 15.50p | 451 |
| 05/10/2022 | 15.50p | 15.50p | 14.10p | 15.50p | 535 |
| 04/10/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/10/2022 | 16.00p | 16.00p | 14.10p | 15.50p | 10980 |
| 30/09/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 8942 |
| 29/09/2022 | 16.00p | 17.00p | 16.00p | 16.00p | 25055 |
| 28/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/09/2022 | 16.00p | 16.00p | 15.70p | 16.00p | 9478 |
| 23/09/2022 | 16.00p | 16.00p | 15.10p | 16.00p | 5222 |
| 22/09/2022 | 16.00p | 16.00p | 15.10p | 16.00p | 206047 |
| 21/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/09/2022 | 16.00p | 16.00p | 14.30p | 16.00p | 41000 |
| 13/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/09/2022 | 16.00p | 16.00p | 15.36p | 16.00p | 2547 |
| 01/09/2022 | 16.00p | 16.98p | 14.30p | 16.00p | 63982 |
| 31/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/08/2022 | 16.00p | 16.70p | 16.00p | 16.00p | 250 |
| 25/08/2022 | 16.00p | 16.75p | 16.00p | 16.00p | 100 |
| 24/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/08/2022 | 16.00p | 16.75p | 15.13p | 16.00p | 2490 |
| 22/08/2022 | 16.00p | 16.98p | 16.00p | 16.00p | 25000 |
| 19/08/2022 | 16.00p | 16.00p | 15.60p | 15.60p | 151 |
| 18/08/2022 | 16.00p | 16.90p | 16.00p | 16.00p | 12337 |
| 17/08/2022 | 14.50p | 16.00p | 14.50p | 16.00p | 30000 |
| 16/08/2022 | 14.50p | 14.50p | 14.35p | 14.50p | 122 |
| 15/08/2022 | 14.00p | 15.75p | 13.10p | 14.50p | 165518 |
| 12/08/2022 | 14.00p | 15.00p | 14.00p | 14.00p | 3000 |
| 11/08/2022 | 14.50p | 14.50p | 13.00p | 14.00p | 11607 |
*Close Price adjusted for both dividends and splits