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 |
|---|---|---|---|---|---|
| 10/08/2022 | 14.50p | 16.00p | 13.25p | 14.50p | 5441 |
| 09/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/08/2022 | 14.50p | 14.50p | 13.00p | 14.50p | 5366 |
| 03/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/08/2022 | 14.50p | 14.50p | 13.85p | 14.50p | 20000 |
| 01/08/2022 | 14.50p | 14.50p | 13.00p | 14.50p | 20 |
| 29/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/07/2022 | 14.50p | 14.50p | 13.85p | 14.50p | 4749 |
| 25/07/2022 | 15.00p | 15.00p | 14.10p | 14.50p | 15000 |
| 22/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/07/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 10000 |
| 19/07/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 5000 |
| 18/07/2022 | 15.00p | 15.00p | 14.99p | 15.00p | 20 |
| 15/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/07/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 11022 |
| 13/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/07/2022 | 15.00p | 15.40p | 14.10p | 15.00p | 86654 |
| 11/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/07/2022 | 14.50p | 15.00p | 14.10p | 15.00p | 32684 |
| 07/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/07/2022 | 14.00p | 14.98p | 14.00p | 14.50p | 45000 |
| 05/07/2022 | 14.00p | 14.85p | 13.90p | 14.00p | 82919 |
| 04/07/2022 | 14.00p | 14.90p | 13.90p | 14.00p | 17376 |
| 01/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/06/2022 | 14.00p | 14.90p | 13.85p | 14.00p | 5481 |
| 29/06/2022 | 14.00p | 14.90p | 14.00p | 14.00p | 30000 |
| 28/06/2022 | 14.00p | 14.90p | 14.00p | 14.00p | 38013 |
| 27/06/2022 | 14.00p | 15.00p | 13.78p | 14.00p | 1235 |
| 24/06/2022 | 14.00p | 14.00p | 13.78p | 14.00p | 370 |
| 23/06/2022 | 14.00p | 14.00p | 13.78p | 14.00p | 150 |
| 22/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/06/2022 | 14.00p | 15.00p | 14.00p | 14.00p | 13333 |
| 15/06/2022 | 14.00p | 14.10p | 14.00p | 14.00p | 4903 |
| 14/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/06/2022 | 14.00p | 14.98p | 14.00p | 14.00p | 25000 |
| 09/06/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 1872000 |
| 08/06/2022 | 14.00p | 14.40p | 14.00p | 14.00p | 20000 |
| 07/06/2022 | 14.00p | 14.02p | 13.30p | 14.00p | 3435 |
| 06/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/06/2022 | 14.00p | 14.00p | 13.30p | 14.00p | 9404 |
| 31/05/2022 | 14.50p | 14.50p | 13.30p | 14.00p | 43171 |
| 30/05/2022 | 14.50p | 14.50p | 14.40p | 14.50p | 18694 |
| 27/05/2022 | 14.50p | 14.50p | 14.40p | 14.50p | 8000 |
| 26/05/2022 | 15.00p | 16.00p | 13.00p | 14.50p | 19202 |
| 25/05/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 6798 |
| 24/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/05/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 6200 |
| 17/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/05/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 124 |
| 12/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/05/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 5000 |
| 10/05/2022 | 15.00p | 15.00p | 14.70p | 15.00p | 33932 |
| 09/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/05/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 7362 |
| 03/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/04/2022 | 15.00p | 15.00p | 14.75p | 15.00p | 31949 |
| 28/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/04/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 2839 |
| 26/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/04/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 3767 |
| 22/04/2022 | 15.00p | 15.00p | 14.00p | 15.00p | 23287 |
| 21/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/04/2022 | 15.00p | 15.20p | 15.00p | 15.00p | 13162 |
| 19/04/2022 | 15.00p | 15.20p | 15.00p | 15.00p | 13162 |
| 14/04/2022 | 15.00p | 15.20p | 15.00p | 15.00p | 17077 |
| 13/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/04/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 9985 |
| 07/04/2022 | 15.00p | 15.00p | 14.10p | 15.00p | 413 |
| 06/04/2022 | 15.00p | 15.20p | 15.00p | 15.00p | 16380 |
| 05/04/2022 | 15.00p | 15.20p | 15.00p | 15.00p | 68287 |
| 04/04/2022 | 15.00p | 15.20p | 14.10p | 15.00p | 51407 |
| 01/04/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/03/2022 | 15.00p | 15.00p | 14.35p | 15.00p | 11617 |
| 30/03/2022 | 15.00p | 15.00p | 14.30p | 15.00p | 4960 |
| 29/03/2022 | 15.50p | 15.60p | 15.00p | 15.00p | 8872 |
| 28/03/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 87293 |
| 25/03/2022 | 15.50p | 15.50p | 15.35p | 15.50p | 1987 |
| 24/03/2022 | 13.50p | 16.38p | 13.00p | 15.50p | 580241 |
| 23/03/2022 | 13.50p | 14.00p | 13.50p | 13.50p | 15000 |
| 22/03/2022 | 13.25p | 14.00p | 13.25p | 13.50p | 35030 |
| 21/03/2022 | 13.15p | 13.40p | 13.00p | 13.00p | 62201 |
| 18/03/2022 | 13.15p | 13.40p | 13.15p | 13.15p | 5000 |
| 17/03/2022 | 12.90p | 13.15p | 12.90p | 13.15p | 226830 |
| 16/03/2022 | 12.75p | 13.40p | 12.75p | 12.90p | 397754 |
| 15/03/2022 | 13.00p | 13.12p | 13.00p | 13.00p | 2652 |
| 14/03/2022 | 12.75p | 13.50p | 12.50p | 13.00p | 373944 |
| 11/03/2022 | 14.50p | 14.50p | 12.50p | 13.00p | 176899 |
| 10/03/2022 | 15.50p | 15.50p | 14.50p | 14.50p | 24609 |
| 09/03/2022 | 16.00p | 16.00p | 15.00p | 15.50p | 18034 |
| 08/03/2022 | 16.50p | 16.50p | 16.00p | 16.00p | 7650 |
| 07/03/2022 | 16.50p | 16.50p | 15.00p | 16.50p | 45280 |
| 04/03/2022 | 17.00p | 17.00p | 15.25p | 16.50p | 36581 |
| 03/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/03/2022 | 17.50p | 17.50p | 15.25p | 17.00p | 36152 |
| 01/03/2022 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 28/02/2022 | 18.50p | 18.50p | 17.25p | 18.00p | 12743 |
| 25/02/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/02/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/02/2022 | 19.50p | 19.50p | 18.30p | 18.50p | 15000 |
| 22/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/02/2022 | 19.50p | 19.50p | 18.15p | 19.50p | 33979 |
| 18/02/2022 | 19.50p | 19.50p | 18.15p | 19.50p | 539 |
| 17/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/02/2022 | 19.50p | 19.50p | 18.15p | 19.50p | 128 |
| 11/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/02/2022 | 19.50p | 19.50p | 18.15p | 19.50p | 96 |
| 09/02/2022 | 19.50p | 19.50p | 18.90p | 19.50p | 11092 |
| 08/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/02/2022 | 19.50p | 19.50p | 18.13p | 19.50p | 10781 |
| 04/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/02/2022 | 19.50p | 19.50p | 18.13p | 19.50p | 26 |
| 02/02/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 15739 |
| 01/02/2022 | 19.50p | 19.50p | 18.13p | 19.50p | 1442 |
| 31/01/2022 | 19.50p | 19.50p | 19.10p | 19.10p | 49836 |
| 28/01/2022 | 19.00p | 19.50p | 18.00p | 19.50p | 25529 |
| 27/01/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 14149 |
| 26/01/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/01/2022 | 19.50p | 20.00p | 17.25p | 19.00p | 32604 |
| 24/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/01/2022 | 19.50p | 19.50p | 17.60p | 19.50p | 6013 |
| 19/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/01/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 4828 |
| 17/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/01/2022 | 19.50p | 19.50p | 19.25p | 19.50p | 477 |
| 07/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/01/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
| 04/01/2022 | 19.50p | 19.60p | 19.05p | 19.50p | 23683 |
| 03/01/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/12/2021 | 19.50p | 19.50p | 19.00p | 19.50p | 20000 |
| 29/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/12/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2021 | 20.00p | 20.00p | 18.00p | 19.50p | 16598 |
| 22/12/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/12/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/12/2021 | 20.00p | 20.00p | 19.00p | 20.00p | 6827 |
| 17/12/2021 | 20.00p | 20.00p | 19.10p | 20.00p | 6679 |
| 16/12/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/12/2021 | 20.00p | 20.00p | 19.04p | 20.00p | 12868 |
| 13/12/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/12/2021 | 20.00p | 20.00p | 18.93p | 20.00p | 31427 |
| 09/12/2021 | 21.00p | 21.00p | 19.00p | 20.00p | 138492 |
| 08/12/2021 | 21.00p | 21.00p | 20.30p | 21.00p | 2705 |
| 07/12/2021 | 21.00p | 21.00p | 20.30p | 21.00p | 7261 |
| 06/12/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/12/2021 | 21.00p | 21.00p | 20.30p | 21.00p | 51 |
| 02/12/2021 | 21.00p | 21.00p | 20.20p | 21.00p | 15000 |
| 01/12/2021 | 21.00p | 21.39p | 21.00p | 21.00p | 51 |
| 30/11/2021 | 21.00p | 21.40p | 20.55p | 21.00p | 72602 |
| 29/11/2021 | 21.00p | 21.00p | 20.30p | 21.00p | 34434 |
| 26/11/2021 | 23.00p | 24.00p | 19.45p | 21.00p | 93465 |
| 25/11/2021 | 23.00p | 23.00p | 22.25p | 23.00p | 49 |
| 24/11/2021 | 23.00p | 23.00p | 22.79p | 23.00p | 5118 |
| 23/11/2021 | 23.00p | 23.70p | 22.79p | 23.00p | 508 |
| 22/11/2021 | 23.00p | 23.00p | 22.25p | 23.00p | 21649 |
| 19/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/11/2021 | 23.00p | 23.98p | 23.00p | 23.00p | 14166 |
| 17/11/2021 | 23.00p | 23.00p | 22.79p | 23.00p | 5000 |
| 16/11/2021 | 23.00p | 23.00p | 22.80p | 23.00p | 20000 |
| 15/11/2021 | 23.00p | 23.90p | 22.76p | 23.00p | 60713 |
| 12/11/2021 | 23.00p | 23.00p | 22.70p | 23.00p | 30529 |
| 11/11/2021 | 22.50p | 24.00p | 22.00p | 23.00p | 50571 |
| 10/11/2021 | 22.50p | 23.54p | 21.91p | 22.50p | 16533 |
| 09/11/2021 | 22.50p | 22.50p | 21.83p | 22.50p | 2793 |
| 08/11/2021 | 22.50p | 22.50p | 21.70p | 22.50p | 10176 |
| 05/11/2021 | 22.50p | 23.55p | 21.50p | 22.50p | 51592 |
| 04/11/2021 | 22.50p | 23.50p | 21.45p | 22.50p | 44675 |
| 03/11/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/11/2021 | 22.50p | 22.50p | 21.00p | 22.50p | 20012 |
| 01/11/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 44118 |
| 29/10/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/10/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/10/2021 | 22.50p | 23.70p | 22.20p | 22.50p | 10463 |
*Close Price adjusted for both dividends and splits