Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits