Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/08/2020 14.00p 14.00p 13.20p 14.00p 25000
07/08/2020 14.00p 14.00p 13.00p 14.00p 13000
06/08/2020 14.00p 14.00p 13.70p 14.00p 5000
05/08/2020 14.00p 14.00p 14.00p 14.00p 0
04/08/2020 14.00p 14.00p 13.10p 14.00p 5091
03/08/2020 14.00p 14.00p 14.00p 14.00p 50000
31/07/2020 14.00p 14.00p 13.30p 14.00p 10515
30/07/2020 14.00p 14.00p 13.15p 14.00p 17762
29/07/2020 13.50p 14.00p 13.10p 14.00p 50311
28/07/2020 14.50p 14.50p 13.00p 13.75p 48159
27/07/2020 15.00p 15.00p 14.10p 14.50p 20493
24/07/2020 15.00p 15.00p 14.25p 14.50p 17704
23/07/2020 15.00p 15.00p 14.10p 15.00p 9000
22/07/2020 15.00p 15.00p 15.00p 15.00p 0
21/07/2020 15.00p 15.00p 14.25p 15.00p 1571
20/07/2020 15.00p 15.00p 15.00p 15.00p 4000
17/07/2020 15.50p 15.50p 15.00p 15.00p 75811
16/07/2020 15.50p 15.80p 15.10p 15.50p 7376
15/07/2020 15.50p 15.89p 15.00p 15.50p 16498
14/07/2020 16.50p 16.50p 15.00p 15.50p 298283
13/07/2020 18.00p 18.00p 16.20p 16.50p 97509
10/07/2020 19.00p 19.00p 17.25p 18.00p 26238
09/07/2020 19.00p 19.00p 19.00p 19.00p 0
08/07/2020 19.00p 19.00p 18.00p 19.00p 21047
07/07/2020 19.00p 19.00p 19.00p 19.00p 0
06/07/2020 19.00p 19.00p 18.00p 19.00p 11590
03/07/2020 19.00p 19.00p 18.70p 19.00p 534
02/07/2020 19.00p 19.00p 18.75p 19.00p 5000
01/07/2020 17.00p 19.00p 17.00p 19.00p 112210
30/06/2020 17.00p 17.00p 17.00p 17.00p 0
29/06/2020 17.00p 17.50p 16.75p 17.00p 17798
26/06/2020 17.00p 17.30p 16.89p 17.00p 8041
25/06/2020 17.00p 17.00p 16.36p 17.00p 7325
24/06/2020 17.00p 17.00p 16.31p 17.00p 7753
23/06/2020 17.00p 17.00p 16.22p 17.00p 15934
22/06/2020 17.00p 18.00p 16.85p 17.00p 44882
19/06/2020 17.00p 17.00p 16.00p 17.00p 11358
18/06/2020 17.50p 17.50p 16.95p 17.00p 13000
17/06/2020 17.50p 17.50p 17.23p 17.50p 19256
16/06/2020 17.50p 17.50p 17.00p 17.50p 38976
15/06/2020 17.50p 17.50p 17.10p 17.50p 1000
12/06/2020 17.50p 17.50p 16.50p 17.50p 41197
11/06/2020 17.50p 17.50p 17.10p 17.50p 12448
10/06/2020 18.50p 18.50p 16.50p 17.50p 80000
09/06/2020 19.00p 19.44p 18.00p 18.00p 49714
08/06/2020 19.00p 19.45p 18.25p 19.00p 42261
05/06/2020 20.00p 20.40p 18.20p 19.00p 76229
04/06/2020 20.50p 20.50p 19.00p 20.00p 97091
03/06/2020 21.50p 21.65p 20.20p 20.60p 59290
02/06/2020 20.50p 22.10p 20.05p 21.50p 188342
01/06/2020 15.50p 21.00p 15.50p 20.50p 229631
29/05/2020 15.00p 16.18p 14.80p 15.50p 313704
28/05/2020 15.00p 15.30p 14.95p 15.00p 8419
27/05/2020 15.50p 15.50p 14.00p 15.00p 65855
26/05/2020 14.00p 15.77p 14.00p 15.50p 54989
25/05/2020 14.50p 14.50p 14.00p 14.00p 3067
22/05/2020 14.50p 14.50p 14.00p 14.00p 3067
21/05/2020 14.50p 15.85p 13.56p 14.50p 17858
20/05/2020 14.50p 15.55p 14.50p 14.50p 9645
19/05/2020 14.50p 15.55p 14.50p 14.50p 1286
18/05/2020 13.50p 14.89p 13.50p 14.00p 33050
15/05/2020 13.50p 13.75p 13.50p 13.50p 10410
14/05/2020 14.50p 14.50p 13.35p 13.50p 6412
13/05/2020 14.50p 14.50p 14.50p 14.50p 0
12/05/2020 15.50p 15.50p 13.50p 14.50p 96579
11/05/2020 15.50p 15.50p 14.15p 15.50p 63773
08/05/2020 16.00p 16.00p 15.00p 15.50p 46216
07/05/2020 16.00p 16.00p 15.00p 15.50p 46216
06/05/2020 16.00p 16.00p 15.56p 16.00p 6362
05/05/2020 16.00p 16.00p 16.00p 16.00p 0
04/05/2020 16.50p 16.50p 14.00p 16.00p 16188
01/05/2020 17.00p 17.00p 16.00p 16.50p 6385
30/04/2020 17.00p 17.00p 16.10p 17.00p 21390
29/04/2020 17.00p 17.00p 17.00p 17.00p 0
28/04/2020 16.00p 17.00p 15.70p 17.00p 42968
27/04/2020 17.00p 17.00p 15.00p 16.00p 65447
24/04/2020 17.00p 17.00p 16.00p 17.00p 60658
23/04/2020 17.00p 17.00p 16.44p 17.00p 4494
22/04/2020 17.00p 17.00p 17.00p 17.00p 0
21/04/2020 17.50p 17.50p 16.15p 17.00p 36361
20/04/2020 17.50p 17.50p 17.50p 17.50p 0
17/04/2020 17.50p 17.88p 16.15p 17.50p 12685
16/04/2020 17.50p 17.85p 16.15p 17.50p 27512
15/04/2020 17.50p 18.20p 16.00p 17.50p 42218
14/04/2020 15.50p 19.00p 14.60p 17.50p 100179
13/04/2020 15.50p 16.00p 14.60p 15.50p 8396
10/04/2020 15.50p 16.00p 14.60p 15.50p 8396
09/04/2020 15.50p 16.00p 14.60p 15.50p 8396
08/04/2020 14.00p 15.50p 14.00p 15.50p 1920
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

*Close Price adjusted for both dividends and splits