Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/07/2019 38.00p 38.00p 37.10p 38.00p 72531
28/06/2019 38.00p 38.00p 37.10p 38.00p 53036
27/06/2019 38.00p 38.38p 37.10p 38.00p 30013
26/06/2019 38.50p 39.40p 37.00p 38.00p 38205
25/06/2019 40.00p 40.00p 38.20p 38.50p 49615
24/06/2019 42.00p 42.00p 39.00p 40.00p 171320
21/06/2019 45.00p 45.00p 41.00p 42.00p 100917
20/06/2019 44.50p 46.40p 44.15p 46.00p 187567
19/06/2019 43.00p 44.90p 42.40p 44.50p 462505
18/06/2019 43.50p 44.25p 42.50p 43.00p 101175
17/06/2019 39.00p 49.00p 39.00p 43.50p 601686
14/06/2019 33.00p 39.90p 33.00p 39.00p 128907
13/06/2019 33.00p 33.70p 33.00p 33.00p 14894
12/06/2019 32.50p 32.84p 32.00p 32.50p 17393
11/06/2019 32.50p 32.85p 32.50p 32.50p 491
10/06/2019 32.00p 32.50p 31.60p 32.50p 6148
07/06/2019 32.00p 32.80p 32.00p 32.00p 14634
06/06/2019 32.00p 32.00p 31.30p 32.00p 302
05/06/2019 32.00p 32.00p 32.00p 32.00p 0
04/06/2019 32.00p 32.80p 31.30p 32.00p 6364
03/06/2019 32.00p 32.01p 32.00p 32.00p 3682
31/05/2019 32.00p 32.00p 32.00p 32.00p 0
30/05/2019 32.00p 32.75p 32.00p 32.00p 3016
29/05/2019 32.00p 32.00p 32.00p 32.00p 0
28/05/2019 32.00p 32.01p 32.00p 32.00p 215
24/05/2019 32.00p 32.00p 32.00p 32.00p 0
23/05/2019 32.00p 32.00p 32.00p 32.00p 57140
22/05/2019 32.00p 32.00p 32.00p 32.00p 0
21/05/2019 32.00p 32.80p 31.10p 32.00p 9070
20/05/2019 32.00p 32.00p 32.00p 32.00p 0
17/05/2019 32.00p 32.00p 32.00p 32.00p 0
16/05/2019 32.00p 32.00p 32.00p 32.00p 22696
15/05/2019 32.00p 32.00p 32.00p 32.00p 0
14/05/2019 32.00p 32.58p 31.00p 32.00p 6545
13/05/2019 32.00p 32.00p 32.00p 32.00p 100000
10/05/2019 32.00p 32.00p 31.00p 32.00p 1540
09/05/2019 32.00p 33.00p 32.00p 32.00p 7200
08/05/2019 32.00p 32.60p 32.00p 32.00p 17434
07/05/2019 32.00p 32.00p 32.00p 32.00p 0
03/05/2019 32.00p 32.00p 31.00p 32.00p 21000
02/05/2019 32.00p 32.00p 31.00p 32.00p 63396
01/05/2019 32.00p 32.00p 30.70p 32.00p 782
30/04/2019 32.00p 32.80p 32.00p 32.00p 3000
29/04/2019 31.50p 33.00p 31.50p 32.00p 92389
26/04/2019 33.50p 33.50p 29.00p 31.50p 64909
25/04/2019 33.50p 33.50p 31.00p 33.50p 25224
24/04/2019 34.00p 34.00p 33.00p 33.50p 10132
23/04/2019 34.00p 34.00p 34.00p 34.00p 0
18/04/2019 34.00p 34.00p 34.00p 34.00p 0
17/04/2019 35.00p 35.00p 33.00p 34.00p 18845
16/04/2019 35.00p 35.00p 35.00p 35.00p 0
15/04/2019 35.00p 35.90p 34.00p 35.00p 40793
12/04/2019 35.00p 35.90p 35.00p 35.00p 5000
11/04/2019 35.00p 35.90p 35.00p 35.00p 660
10/04/2019 35.00p 35.90p 35.00p 35.00p 2752
09/04/2019 34.00p 35.00p 34.00p 35.00p 23915
08/04/2019 34.00p 34.00p 34.00p 34.00p 0
05/04/2019 34.00p 34.80p 33.00p 34.00p 3696
04/04/2019 35.50p 35.50p 33.00p 34.00p 8224
03/04/2019 35.50p 35.50p 34.00p 35.50p 3250
02/04/2019 35.50p 35.50p 35.50p 35.50p 0
01/04/2019 36.00p 36.00p 34.00p 35.50p 2000
29/03/2019 36.00p 36.00p 34.04p 36.00p 3413
28/03/2019 36.00p 36.00p 34.04p 36.00p 1272
27/03/2019 36.00p 36.00p 36.00p 36.00p 0
26/03/2019 36.00p 36.00p 36.00p 36.00p 0
25/03/2019 36.50p 36.50p 34.40p 36.00p 7257
22/03/2019 38.00p 38.00p 35.00p 36.50p 31748
21/03/2019 38.00p 38.00p 38.00p 38.00p 0
20/03/2019 38.00p 38.90p 38.00p 38.00p 97
19/03/2019 38.00p 38.00p 38.00p 38.00p 0
18/03/2019 38.00p 38.00p 38.00p 38.00p 0
15/03/2019 38.00p 38.00p 36.00p 38.00p 4702
14/03/2019 38.00p 38.00p 38.00p 38.00p 23450
13/03/2019 38.00p 38.00p 36.56p 38.00p 5889
12/03/2019 38.00p 38.00p 38.00p 38.00p 0
11/03/2019 38.00p 38.00p 36.50p 38.00p 9566
08/03/2019 38.00p 38.00p 38.00p 38.00p 35000
07/03/2019 38.00p 39.30p 36.50p 38.00p 3411
06/03/2019 38.00p 39.30p 38.00p 38.00p 1045
05/03/2019 38.00p 39.30p 38.00p 38.00p 9882
04/03/2019 38.00p 39.30p 38.00p 38.00p 1257
01/03/2019 38.00p 39.40p 38.00p 38.00p 4149
28/02/2019 38.00p 38.50p 38.00p 38.00p 4000
27/02/2019 38.00p 38.50p 38.00p 38.00p 2597
26/02/2019 38.00p 38.00p 38.00p 38.00p 0
25/02/2019 38.00p 38.00p 38.00p 38.00p 0
22/02/2019 38.00p 38.00p 38.00p 38.00p 0
21/02/2019 38.00p 38.00p 38.00p 38.00p 19718
20/02/2019 38.00p 38.10p 38.00p 38.00p 5463
19/02/2019 38.00p 38.10p 38.00p 38.00p 2578
18/02/2019 38.00p 38.00p 38.00p 38.00p 0
15/02/2019 38.00p 38.50p 38.00p 38.00p 19658
14/02/2019 38.00p 38.00p 38.00p 38.00p 0
13/02/2019 38.00p 38.01p 38.00p 38.00p 17204
12/02/2019 38.00p 38.00p 38.00p 38.00p 61889
11/02/2019 38.00p 38.00p 38.00p 38.00p 514
08/02/2019 38.00p 38.00p 36.80p 38.00p 100
07/02/2019 35.50p 38.40p 35.50p 38.00p 57795
06/02/2019 35.00p 36.90p 35.00p 35.50p 26295
05/02/2019 34.50p 36.50p 34.50p 35.50p 16655
04/02/2019 33.50p 33.50p 33.50p 33.50p 0
01/02/2019 33.50p 34.25p 33.50p 33.50p 1474
31/01/2019 33.50p 33.50p 33.50p 33.50p 0
30/01/2019 33.50p 34.10p 33.50p 33.50p 10000
29/01/2019 33.50p 34.00p 33.50p 33.50p 11149
28/01/2019 33.50p 33.50p 33.50p 33.50p 0
25/01/2019 33.50p 33.50p 33.50p 33.50p 235806
24/01/2019 33.50p 33.50p 33.50p 33.50p 0
23/01/2019 33.50p 33.50p 33.50p 33.50p 7917
22/01/2019 33.50p 33.50p 33.50p 33.50p 0
21/01/2019 33.50p 34.50p 33.50p 33.50p 3244
18/01/2019 33.50p 33.50p 33.50p 33.50p 0
17/01/2019 33.50p 33.50p 33.15p 33.50p 7772
16/01/2019 33.50p 34.50p 33.13p 33.50p 10871
15/01/2019 33.50p 33.50p 33.50p 33.50p 0
14/01/2019 33.00p 34.00p 33.00p 33.50p 3142
11/01/2019 33.00p 33.80p 32.55p 33.00p 10820
10/01/2019 33.00p 34.00p 32.50p 33.00p 20596
09/01/2019 33.00p 33.45p 33.00p 33.00p 1840
08/01/2019 33.00p 33.00p 33.00p 33.00p 147465
07/01/2019 33.50p 33.50p 32.00p 33.00p 2441
04/01/2019 33.50p 33.50p 33.45p 33.50p 293
03/01/2019 33.50p 33.50p 33.45p 33.50p 4137
02/01/2019 33.50p 33.50p 32.00p 33.50p 44
31/12/2018 33.50p 33.50p 33.50p 33.50p 0
28/12/2018 33.50p 33.50p 33.50p 33.50p 0
27/12/2018 33.50p 33.50p 33.50p 33.50p 0
24/12/2018 33.50p 33.50p 33.50p 33.50p 1474
21/12/2018 33.50p 33.50p 33.00p 33.00p 4000
20/12/2018 33.50p 33.50p 32.00p 33.50p 7202
19/12/2018 33.50p 33.50p 33.00p 33.50p 5000
18/12/2018 35.00p 35.00p 33.00p 33.50p 12500
17/12/2018 35.00p 35.00p 34.00p 35.00p 71
14/12/2018 35.00p 35.00p 35.00p 35.00p 0
13/12/2018 35.00p 35.00p 35.00p 35.00p 0
12/12/2018 35.00p 35.00p 35.00p 35.00p 0
11/12/2018 35.00p 35.00p 35.00p 35.00p 0
10/12/2018 35.00p 35.00p 35.00p 35.00p 8718
07/12/2018 35.00p 35.00p 34.00p 35.00p 1690
06/12/2018 36.00p 36.00p 34.00p 35.00p 11106
05/12/2018 36.00p 36.00p 36.00p 36.00p 0
04/12/2018 36.00p 36.00p 35.65p 36.00p 275
03/12/2018 36.00p 36.00p 36.00p 36.00p 28074
30/11/2018 36.00p 36.00p 35.00p 36.00p 5304
29/11/2018 37.34p 37.34p 34.85p 35.85p 1701
28/11/2018 37.84p 37.84p 37.09p 37.34p 8116
27/11/2018 37.84p 37.84p 37.04p 37.84p 1004
26/11/2018 37.84p 37.84p 37.84p 37.84p 0
23/11/2018 37.84p 37.84p 36.84p 37.84p 2009
22/11/2018 37.84p 37.84p 37.84p 37.84p 0
21/11/2018 37.84p 37.84p 36.84p 37.84p 1004
20/11/2018 38.34p 38.34p 37.84p 37.84p 2471
19/11/2018 38.34p 38.34p 38.34p 38.34p 0
16/11/2018 38.34p 38.34p 37.84p 38.34p 3113
15/11/2018 38.34p 38.34p 38.34p 38.34p 0
14/11/2018 38.34p 38.34p 37.94p 38.34p 5021
13/11/2018 38.34p 38.34p 37.94p 38.34p 1422
12/11/2018 38.34p 38.34p 37.94p 38.34p 2009
09/11/2018 38.34p 38.34p 38.34p 38.34p 0
08/11/2018 38.34p 38.34p 38.34p 38.34p 0
07/11/2018 38.34p 38.62p 38.34p 38.34p 125
06/11/2018 38.34p 38.62p 38.34p 38.34p 5695
05/11/2018 38.34p 38.71p 38.34p 38.34p 1260
02/11/2018 38.34p 38.71p 38.34p 38.34p 12052
01/11/2018 38.34p 38.71p 38.34p 38.34p 15064
31/10/2018 38.34p 38.73p 38.34p 38.34p 14993
30/10/2018 38.34p 38.34p 38.34p 38.34p 0
29/10/2018 38.34p 38.34p 37.85p 38.34p 2009
26/10/2018 38.34p 38.78p 37.85p 38.34p 327
25/10/2018 38.34p 38.34p 38.34p 38.34p 0
24/10/2018 38.83p 38.83p 38.34p 38.34p 0
23/10/2018 38.83p 38.83p 38.83p 38.83p 0
22/10/2018 38.83p 38.83p 38.83p 38.83p 0
19/10/2018 38.83p 38.83p 38.35p 38.83p 2009
18/10/2018 38.83p 38.83p 38.83p 38.83p 30129
17/10/2018 38.83p 38.83p 38.83p 38.83p 0
16/10/2018 38.34p 38.83p 38.34p 38.83p 4732
15/10/2018 38.34p 38.34p 36.87p 38.34p 1463
12/10/2018 38.34p 38.34p 36.84p 38.34p 16571
11/10/2018 38.83p 38.83p 37.84p 38.34p 1882
10/10/2018 39.13p 39.13p 38.44p 39.13p 3867
09/10/2018 40.33p 40.33p 38.83p 39.13p 20969
08/10/2018 40.63p 40.63p 40.63p 40.63p 0
05/10/2018 40.63p 40.63p 40.63p 40.63p 3810
04/10/2018 42.32p 42.32p 40.63p 40.63p 11047
03/10/2018 42.32p 42.32p 41.82p 42.32p 7353
02/10/2018 42.32p 42.32p 41.82p 42.32p 6148
01/10/2018 42.32p 42.32p 41.82p 42.32p 17403
28/09/2018 42.32p 42.32p 41.82p 42.32p 8769
27/09/2018 42.32p 42.32p 42.32p 42.32p 0
26/09/2018 42.32p 42.32p 41.82p 42.32p 45605
25/09/2018 42.32p 42.32p 41.82p 42.32p 466
24/09/2018 42.32p 42.32p 42.32p 42.32p 0
21/09/2018 42.32p 42.32p 42.32p 42.32p 0
20/09/2018 42.32p 42.32p 41.82p 42.32p 7473
19/09/2018 42.32p 42.32p 42.32p 42.32p 0
18/09/2018 42.32p 42.32p 41.82p 42.32p 6473
17/09/2018 42.32p 42.32p 41.82p 42.32p 4017
14/09/2018 42.32p 42.32p 42.32p 42.32p 0

*Close Price adjusted for both dividends and splits