Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/04/2020 13.00p 15.00p 13.00p 14.00p 30635
06/04/2020 12.50p 13.90p 12.50p 12.50p 13229
03/04/2020 12.50p 12.50p 12.50p 12.50p 0
02/04/2020 12.50p 12.50p 12.50p 12.50p 0
01/04/2020 12.00p 12.50p 12.00p 12.50p 0
31/03/2020 11.50p 12.00p 11.30p 12.00p 13700
30/03/2020 11.50p 12.81p 11.50p 11.50p 10000
27/03/2020 11.50p 12.85p 10.75p 11.50p 50740
26/03/2020 11.00p 12.80p 11.00p 11.50p 116800
25/03/2020 10.00p 11.00p 10.00p 10.50p 237648
24/03/2020 10.00p 11.00p 9.30p 10.00p 122568
23/03/2020 10.50p 10.60p 9.10p 10.00p 59639
20/03/2020 10.50p 10.80p 10.00p 10.80p 50756
19/03/2020 10.50p 10.60p 10.00p 10.50p 56288
18/03/2020 11.50p 12.50p 10.00p 10.50p 166194
17/03/2020 14.50p 14.50p 10.00p 11.50p 176790
16/03/2020 19.00p 19.00p 13.15p 14.50p 44860
13/03/2020 19.00p 20.00p 18.10p 19.00p 58700
12/03/2020 19.00p 19.00p 18.00p 18.10p 125686
11/03/2020 18.50p 19.10p 18.50p 19.10p 82736
10/03/2020 13.50p 19.00p 13.50p 18.50p 162797
09/03/2020 20.00p 21.00p 20.00p 20.00p 74027
06/03/2020 23.50p 23.50p 22.00p 23.00p 23541
05/03/2020 27.00p 27.00p 24.50p 24.50p 37275
04/03/2020 26.00p 27.00p 26.00p 27.00p 31458
03/03/2020 25.50p 26.50p 25.00p 26.00p 40081
02/03/2020 27.00p 27.85p 25.50p 25.50p 99876
28/02/2020 29.00p 29.00p 25.00p 27.00p 65282
27/02/2020 29.00p 29.50p 28.00p 29.00p 43511
26/02/2020 32.20p 32.20p 28.00p 29.00p 81558
25/02/2020 31.50p 32.45p 31.48p 32.20p 18446
24/02/2020 34.00p 34.00p 31.20p 31.50p 74374
21/02/2020 36.00p 36.00p 33.67p 34.00p 31971
20/02/2020 36.00p 36.00p 35.25p 36.00p 27000
19/02/2020 36.50p 36.60p 35.57p 36.50p 20677
18/02/2020 36.50p 37.40p 35.57p 36.50p 2005
17/02/2020 36.50p 36.63p 35.55p 36.50p 14311
14/02/2020 36.50p 36.50p 35.20p 36.50p 18487
13/02/2020 36.50p 36.50p 35.17p 36.50p 5389
12/02/2020 37.00p 37.00p 35.15p 36.50p 17347
11/02/2020 38.00p 38.00p 36.00p 37.00p 21804
10/02/2020 38.00p 38.00p 36.20p 38.00p 19514
07/02/2020 38.00p 38.00p 36.20p 38.00p 11624
06/02/2020 38.00p 38.00p 36.20p 38.00p 17456
05/02/2020 38.00p 38.00p 37.34p 38.00p 2640
04/02/2020 38.00p 38.00p 36.20p 38.00p 25755
03/02/2020 38.00p 38.00p 36.20p 38.00p 12971
31/01/2020 37.00p 38.30p 37.00p 37.00p 5236
30/01/2020 37.00p 37.00p 35.86p 37.00p 23226
29/01/2020 37.00p 37.00p 37.00p 37.00p 0
28/01/2020 37.00p 38.37p 37.00p 37.00p 11408
27/01/2020 36.50p 37.00p 35.76p 37.00p 5000
24/01/2020 36.50p 36.50p 35.70p 36.50p 6630
23/01/2020 38.00p 38.00p 35.55p 36.50p 51801
22/01/2020 38.00p 38.70p 37.36p 38.00p 13999
21/01/2020 38.50p 38.70p 37.00p 38.00p 19901
20/01/2020 39.00p 39.00p 38.11p 38.50p 34094
17/01/2020 36.50p 39.00p 36.50p 39.00p 19144
16/01/2020 36.50p 37.66p 35.28p 36.50p 12237
15/01/2020 37.50p 37.50p 35.27p 36.50p 20836
14/01/2020 37.50p 37.50p 36.78p 37.50p 2780
13/01/2020 37.50p 38.40p 37.50p 37.50p 5073
10/01/2020 37.50p 38.44p 37.50p 37.50p 2400
09/01/2020 37.50p 37.50p 36.50p 37.50p 7943
08/01/2020 36.50p 39.00p 36.50p 37.50p 30490
07/01/2020 34.50p 38.00p 34.15p 36.50p 79774
06/01/2020 32.50p 35.00p 32.50p 34.50p 84653
03/01/2020 32.50p 33.32p 31.33p 32.50p 20299
02/01/2020 32.50p 33.50p 31.03p 32.50p 18895
01/01/2020 32.00p 33.50p 32.00p 32.50p 21466
31/12/2019 32.00p 33.50p 32.00p 32.50p 21466
30/12/2019 33.50p 33.50p 32.03p 33.50p 1000
27/12/2019 33.50p 33.50p 32.00p 33.50p 4841
26/12/2019 33.50p 33.50p 33.40p 33.50p 449
25/12/2019 33.50p 33.50p 33.40p 33.50p 449
24/12/2019 33.50p 33.50p 33.40p 33.50p 449
23/12/2019 33.50p 33.50p 32.03p 33.50p 6823
20/12/2019 32.00p 34.50p 32.00p 33.50p 84560
19/12/2019 31.50p 32.75p 31.25p 32.00p 31840
18/12/2019 33.50p 33.50p 31.00p 31.50p 60148
17/12/2019 33.50p 33.90p 32.03p 33.50p 16856
16/12/2019 33.50p 34.30p 32.60p 32.60p 27880
13/12/2019 32.00p 34.40p 31.70p 33.50p 144402
12/12/2019 33.50p 33.50p 32.00p 32.00p 43524
11/12/2019 34.00p 34.00p 33.11p 33.50p 265
10/12/2019 34.00p 35.00p 33.60p 34.00p 1896
09/12/2019 34.00p 35.00p 33.50p 34.00p 42029
06/12/2019 35.50p 35.50p 32.12p 34.00p 166624
05/12/2019 35.50p 35.50p 34.03p 35.50p 15229
04/12/2019 36.00p 36.00p 35.00p 35.50p 17406
03/12/2019 36.00p 36.00p 36.00p 36.00p 0
02/12/2019 36.00p 36.00p 35.27p 36.00p 42240
29/11/2019 35.00p 36.00p 34.36p 36.00p 61364
28/11/2019 35.00p 35.98p 34.30p 35.00p 5364
27/11/2019 36.50p 36.50p 34.00p 35.00p 107955
26/11/2019 37.00p 37.00p 36.02p 36.50p 18315
25/11/2019 37.00p 37.56p 36.00p 37.00p 24854
22/11/2019 37.00p 38.00p 36.00p 37.00p 6485
21/11/2019 37.50p 38.00p 36.00p 37.00p 60435
20/11/2019 39.00p 40.00p 37.00p 37.50p 137527
19/11/2019 38.50p 40.00p 38.50p 39.00p 74251
18/11/2019 33.50p 39.00p 33.13p 38.50p 151883
15/11/2019 32.00p 34.00p 31.20p 33.50p 128050
14/11/2019 32.00p 33.50p 32.00p 32.00p 3003
13/11/2019 31.00p 33.90p 30.55p 32.00p 71196
12/11/2019 30.00p 31.70p 30.00p 31.00p 53797
11/11/2019 30.00p 30.90p 29.25p 30.00p 16926
08/11/2019 31.00p 31.00p 29.47p 30.00p 52617
07/11/2019 30.50p 31.00p 29.45p 30.50p 4731
06/11/2019 30.50p 31.00p 30.07p 30.50p 12929
05/11/2019 30.50p 31.00p 30.50p 30.50p 33022
04/11/2019 30.50p 31.70p 30.10p 30.50p 98881
01/11/2019 30.50p 31.40p 30.50p 30.50p 69984
31/10/2019 30.50p 31.20p 30.06p 30.50p 190195
30/10/2019 31.80p 31.80p 30.02p 31.80p 93732
29/10/2019 31.80p 32.40p 29.88p 31.80p 44435
28/10/2019 31.80p 31.80p 29.71p 31.80p 94057
25/10/2019 31.80p 31.80p 29.70p 31.80p 26171
24/10/2019 31.80p 31.80p 31.14p 31.80p 6409
23/10/2019 31.80p 31.80p 30.70p 31.80p 30943
22/10/2019 31.80p 31.80p 29.70p 31.80p 2439
21/10/2019 31.50p 31.80p 29.70p 31.80p 32777
18/10/2019 31.50p 31.50p 29.57p 31.50p 33532
17/10/2019 31.50p 31.50p 29.55p 31.50p 13087
16/10/2019 32.00p 32.00p 29.20p 31.50p 91162
15/10/2019 32.00p 32.00p 30.00p 32.00p 15194
14/10/2019 32.00p 32.75p 30.00p 32.00p 36688
11/10/2019 32.00p 32.95p 30.00p 32.00p 24239
10/10/2019 32.00p 32.98p 30.29p 32.00p 17175
09/10/2019 32.00p 33.14p 30.30p 32.00p 61967
08/10/2019 32.00p 32.00p 30.30p 32.00p 12132
07/10/2019 32.00p 33.18p 30.25p 32.00p 17017
04/10/2019 32.00p 33.20p 32.00p 32.00p 145
03/10/2019 33.00p 33.00p 30.02p 32.00p 40234
02/10/2019 33.50p 33.50p 32.00p 33.00p 27500
01/10/2019 33.50p 34.20p 33.50p 33.50p 31682
30/09/2019 33.50p 34.60p 32.10p 33.50p 29501
27/09/2019 33.50p 35.00p 32.20p 33.50p 40262
26/09/2019 33.00p 35.44p 32.89p 33.50p 111566
25/09/2019 31.50p 36.60p 31.50p 33.00p 195780
24/09/2019 31.50p 32.00p 30.00p 31.50p 85304
23/09/2019 31.50p 31.50p 30.20p 31.50p 30181
20/09/2019 31.50p 31.50p 30.25p 31.50p 13345
19/09/2019 31.50p 31.50p 30.25p 31.50p 6851
18/09/2019 32.00p 33.00p 30.98p 31.50p 63321
17/09/2019 32.00p 32.00p 31.00p 32.00p 6867
16/09/2019 31.50p 32.00p 31.50p 32.00p 6283
13/09/2019 31.50p 31.70p 31.00p 31.50p 2131
12/09/2019 31.50p 31.50p 31.50p 31.50p 0
11/09/2019 31.00p 31.80p 30.00p 31.50p 52606
10/09/2019 32.50p 32.50p 30.25p 31.00p 168520
09/09/2019 32.50p 33.40p 31.00p 32.80p 50843
06/09/2019 32.50p 32.50p 31.00p 32.50p 39884
05/09/2019 32.50p 32.50p 31.01p 32.50p 57021
04/09/2019 32.50p 32.52p 31.00p 32.50p 64279
03/09/2019 32.50p 32.52p 31.02p 32.50p 24612
02/09/2019 32.50p 32.52p 32.50p 32.50p 9188
30/08/2019 32.50p 32.52p 32.50p 32.50p 11849
29/08/2019 32.50p 32.53p 31.02p 32.50p 38920
28/08/2019 32.50p 32.60p 32.50p 32.50p 7108
27/08/2019 32.50p 32.55p 32.50p 32.50p 19913
23/08/2019 32.50p 32.61p 31.00p 32.50p 51679
22/08/2019 32.50p 32.63p 31.00p 32.50p 25497
21/08/2019 32.50p 32.65p 32.50p 32.50p 11520
20/08/2019 33.00p 33.10p 31.00p 32.50p 97240
19/08/2019 33.00p 33.80p 33.00p 33.00p 10854
16/08/2019 33.00p 33.85p 31.02p 33.00p 12671
15/08/2019 33.00p 33.90p 31.26p 33.00p 20371
14/08/2019 33.00p 34.45p 31.35p 33.00p 20332
13/08/2019 33.00p 34.00p 32.75p 33.00p 24027
12/08/2019 33.50p 34.40p 31.00p 34.40p 18235
09/08/2019 33.50p 33.50p 32.88p 33.50p 23149
08/08/2019 34.00p 34.00p 31.50p 33.50p 77167
07/08/2019 34.00p 34.30p 32.50p 34.00p 30358
06/08/2019 34.00p 34.30p 33.05p 34.00p 8565
05/08/2019 35.50p 35.50p 33.00p 34.00p 126781
02/08/2019 35.50p 35.77p 35.50p 35.50p 6219
01/08/2019 36.00p 36.20p 35.00p 35.50p 55253
31/07/2019 36.50p 36.90p 35.00p 36.00p 41931
30/07/2019 36.50p 37.30p 35.00p 36.50p 54657
29/07/2019 36.50p 37.55p 35.50p 36.50p 3611
26/07/2019 36.50p 37.55p 36.50p 36.50p 2008
25/07/2019 38.00p 38.00p 34.00p 36.50p 214705
24/07/2019 38.00p 38.30p 36.00p 38.00p 19596
23/07/2019 38.00p 39.00p 36.50p 38.00p 49664
22/07/2019 38.50p 38.50p 36.00p 38.00p 48448
19/07/2019 38.50p 38.75p 37.00p 38.50p 23209
18/07/2019 38.50p 39.00p 37.00p 39.00p 27197
17/07/2019 38.50p 39.10p 37.33p 38.50p 22763
16/07/2019 38.50p 39.44p 38.50p 38.50p 4575
15/07/2019 40.00p 40.00p 37.30p 38.50p 60078
12/07/2019 40.00p 40.30p 39.00p 40.00p 35196
11/07/2019 40.50p 40.50p 39.15p 40.00p 10000
10/07/2019 39.00p 40.90p 38.50p 40.50p 137299
09/07/2019 38.00p 39.98p 38.00p 39.00p 144928
08/07/2019 38.00p 39.00p 38.00p 38.00p 116749
05/07/2019 36.50p 38.40p 35.50p 37.50p 185005
04/07/2019 38.00p 38.00p 35.50p 36.50p 81778
03/07/2019 38.00p 38.00p 37.00p 38.00p 25484
02/07/2019 38.00p 38.00p 37.00p 38.00p 5632

*Close Price adjusted for both dividends and splits