Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/09/2018 42.32p 42.32p 41.83p 42.32p 21
12/09/2018 43.31p 43.31p 40.82p 42.32p 33894
11/09/2018 43.81p 43.81p 41.82p 43.31p 8536
10/09/2018 43.81p 43.81p 43.81p 43.81p 0
07/09/2018 43.81p 43.81p 42.82p 43.81p 1969
06/09/2018 43.81p 43.81p 43.31p 43.81p 1004
05/09/2018 43.81p 43.81p 42.82p 43.81p 10043
04/09/2018 43.81p 44.63p 42.82p 43.81p 1732
03/09/2018 44.31p 44.31p 42.82p 43.81p 5368
31/08/2018 44.31p 44.31p 44.31p 44.31p 0
30/08/2018 44.31p 44.31p 43.82p 44.31p 365
29/08/2018 44.31p 44.31p 44.31p 44.31p 0
28/08/2018 44.31p 44.31p 44.31p 44.31p 18797
24/08/2018 44.31p 44.31p 44.31p 44.31p 16209
23/08/2018 44.31p 44.31p 43.81p 44.31p 3321
22/08/2018 44.81p 44.81p 44.06p 44.31p 1921
21/08/2018 46.30p 46.30p 44.81p 44.81p 0
20/08/2018 47.10p 47.10p 44.81p 46.30p 17602
17/08/2018 47.10p 47.10p 47.10p 47.10p 0
16/08/2018 47.10p 47.10p 47.10p 47.10p 0
15/08/2018 47.10p 47.10p 47.10p 47.10p 0
14/08/2018 47.10p 47.10p 46.80p 47.10p 7392
13/08/2018 47.10p 47.10p 47.10p 47.10p 0
10/08/2018 46.80p 47.10p 45.80p 47.10p 1356
09/08/2018 46.80p 46.80p 46.80p 46.80p 286
08/08/2018 47.30p 47.30p 45.80p 46.80p 14082
07/08/2018 48.79p 48.79p 46.80p 47.30p 9139
06/08/2018 48.79p 48.79p 47.79p 48.79p 434
03/08/2018 48.79p 48.79p 47.79p 48.79p 5205
02/08/2018 48.79p 48.79p 47.79p 48.79p 1673
01/08/2018 48.79p 49.04p 48.39p 49.04p 4215
31/07/2018 48.79p 48.79p 48.79p 48.79p 0
30/07/2018 48.79p 48.79p 48.79p 48.79p 0
27/07/2018 48.79p 48.79p 48.79p 48.79p 8198
26/07/2018 48.79p 48.79p 47.79p 48.79p 16030
25/07/2018 48.79p 48.79p 48.79p 48.79p 0
24/07/2018 48.79p 48.79p 48.79p 48.79p 0
23/07/2018 49.79p 49.79p 48.79p 48.79p 11826
20/07/2018 49.79p 49.79p 48.79p 49.79p 3582
19/07/2018 49.79p 49.79p 49.79p 49.79p 0
18/07/2018 49.79p 49.79p 48.79p 49.79p 968
17/07/2018 49.79p 49.79p 49.79p 49.79p 0
16/07/2018 49.79p 49.79p 48.89p 49.79p 1748
13/07/2018 49.79p 49.79p 49.79p 49.79p 38706
12/07/2018 49.79p 49.79p 48.89p 49.79p 2355
11/07/2018 49.79p 49.79p 49.79p 49.79p 0
10/07/2018 49.79p 49.79p 49.79p 49.79p 0
09/07/2018 49.79p 49.79p 48.89p 49.79p 4052
06/07/2018 49.79p 49.79p 49.79p 49.79p 0
05/07/2018 49.79p 49.79p 49.79p 49.79p 178
04/07/2018 49.79p 49.79p 49.79p 49.79p 0
03/07/2018 49.79p 49.79p 49.79p 49.79p 0
02/07/2018 49.79p 49.79p 49.79p 49.79p 301
29/06/2018 49.79p 49.79p 49.79p 49.79p 0
28/06/2018 49.79p 49.79p 49.79p 49.79p 0
27/06/2018 49.79p 49.79p 48.89p 49.79p 5021
26/06/2018 49.79p 49.79p 48.89p 49.79p 5021
25/06/2018 49.79p 49.79p 48.89p 49.79p 100
22/06/2018 49.79p 49.79p 49.79p 49.79p 0
21/06/2018 49.79p 49.79p 48.89p 49.79p 8614
20/06/2018 49.79p 49.79p 48.89p 49.79p 1742
19/06/2018 50.78p 50.78p 49.79p 49.79p 18173
18/06/2018 50.78p 50.78p 50.78p 50.78p 0
15/06/2018 50.78p 50.78p 49.79p 50.78p 7045
14/06/2018 50.78p 50.78p 49.79p 50.78p 2904
13/06/2018 50.78p 50.78p 49.81p 50.78p 5875
12/06/2018 50.78p 50.78p 49.89p 50.78p 3515
11/06/2018 50.78p 50.78p 50.78p 50.78p 0
08/06/2018 50.78p 50.78p 49.89p 50.78p 7779
07/06/2018 50.78p 50.78p 50.28p 50.78p 25100
06/06/2018 50.58p 50.58p 50.58p 50.58p 0
05/06/2018 50.58p 50.66p 50.58p 50.58p 1808
04/06/2018 50.28p 50.58p 50.28p 50.58p 0
01/06/2018 50.28p 50.28p 50.04p 50.28p 987
31/05/2018 50.28p 50.28p 49.54p 50.28p 11403
30/05/2018 50.28p 50.28p 49.54p 50.28p 1356
29/05/2018 50.28p 50.28p 50.28p 50.28p 0
25/05/2018 50.28p 50.28p 49.54p 50.28p 5511
24/05/2018 50.28p 50.28p 49.44p 50.28p 17914
23/05/2018 50.28p 50.28p 49.44p 50.28p 7030
22/05/2018 50.28p 50.28p 49.44p 50.28p 12837
21/05/2018 50.28p 50.48p 49.39p 50.28p 7473
18/05/2018 50.28p 50.28p 49.34p 50.28p 502
17/05/2018 50.28p 50.78p 50.28p 50.28p 4017
16/05/2018 50.28p 50.78p 50.28p 50.28p 4897
15/05/2018 50.28p 50.28p 49.34p 50.28p 7506
14/05/2018 50.28p 51.28p 50.28p 50.28p 280
11/05/2018 49.79p 50.28p 49.29p 50.28p 15064
10/05/2018 49.79p 49.79p 49.79p 49.79p 0
09/05/2018 49.79p 49.79p 48.79p 49.79p 2103
08/05/2018 49.79p 51.78p 49.49p 49.79p 23752
04/05/2018 48.79p 49.79p 48.34p 49.79p 8418
03/05/2018 48.29p 50.78p 48.29p 48.79p 9845
02/05/2018 48.29p 48.34p 48.29p 48.29p 7030
01/05/2018 48.29p 48.29p 48.04p 48.29p 5378
30/04/2018 48.29p 48.29p 47.99p 48.29p 7281
27/04/2018 48.29p 49.79p 47.99p 48.29p 4479
26/04/2018 48.29p 48.29p 48.29p 48.29p 5021
25/04/2018 47.79p 49.79p 47.79p 48.29p 6026
24/04/2018 47.79p 47.79p 47.79p 47.79p 0
23/04/2018 47.79p 47.79p 47.79p 47.79p 0
20/04/2018 46.30p 48.79p 46.30p 47.79p 41775
19/04/2018 46.30p 47.55p 46.30p 46.30p 10217
18/04/2018 46.30p 46.80p 45.14p 46.30p 29124
17/04/2018 45.80p 45.80p 45.01p 45.80p 3127
16/04/2018 45.80p 45.80p 45.80p 45.80p 0
13/04/2018 45.80p 45.80p 45.80p 45.80p 0
12/04/2018 45.80p 45.80p 45.80p 45.80p 0
11/04/2018 45.80p 45.80p 45.80p 45.80p 0
10/04/2018 45.31p 47.60p 45.31p 45.80p 10354
09/04/2018 44.81p 45.80p 44.81p 45.31p 20118
06/04/2018 45.80p 45.80p 44.81p 44.81p 442
05/04/2018 45.80p 45.80p 45.80p 45.80p 0
04/04/2018 45.80p 46.70p 45.12p 45.80p 1214
03/04/2018 45.80p 45.80p 45.12p 45.80p 69
29/03/2018 45.80p 45.80p 44.91p 45.80p 9920
28/03/2018 45.80p 45.80p 45.43p 45.80p 4017
27/03/2018 45.80p 46.80p 45.80p 45.80p 5342
26/03/2018 46.30p 46.30p 45.43p 45.80p 10043
23/03/2018 46.80p 46.80p 46.30p 46.30p 0
22/03/2018 46.80p 47.30p 46.80p 46.80p 10043
21/03/2018 46.80p 46.80p 46.00p 46.80p 2303
20/03/2018 46.80p 46.80p 46.00p 46.80p 2812
19/03/2018 46.80p 46.80p 46.30p 46.80p 4028
16/03/2018 46.80p 46.80p 46.30p 46.80p 2036
15/03/2018 47.79p 47.79p 45.80p 46.80p 7040
14/03/2018 47.79p 47.79p 46.92p 47.79p 3103
13/03/2018 47.79p 47.79p 47.79p 47.79p 52223
12/03/2018 48.29p 48.64p 47.79p 47.79p 10545
09/03/2018 48.29p 48.69p 46.95p 48.29p 4299
08/03/2018 48.29p 48.29p 46.95p 48.29p 5021
07/03/2018 47.79p 47.79p 47.79p 47.79p 0
06/03/2018 47.79p 47.79p 46.90p 47.79p 1134
05/03/2018 47.79p 47.79p 46.90p 47.79p 10248
02/03/2018 47.79p 47.79p 47.79p 47.79p 0
01/03/2018 47.79p 47.79p 47.70p 47.79p 10043
28/02/2018 47.30p 47.79p 47.30p 47.79p 10043
27/02/2018 47.30p 47.30p 47.30p 47.30p 0
26/02/2018 47.30p 47.30p 47.30p 47.30p 0
23/02/2018 47.30p 47.75p 47.30p 47.30p 8138
22/02/2018 48.29p 48.29p 47.32p 47.79p 7970
21/02/2018 48.29p 48.29p 48.29p 48.29p 0
20/02/2018 48.29p 48.29p 48.29p 48.29p 0
19/02/2018 48.29p 49.29p 48.29p 48.29p 5021
16/02/2018 48.29p 48.29p 47.25p 48.29p 5026
15/02/2018 48.29p 48.29p 48.29p 48.29p 0
14/02/2018 48.29p 48.29p 47.89p 48.29p 153
13/02/2018 48.29p 49.53p 47.89p 48.29p 2592
12/02/2018 48.29p 48.29p 48.29p 48.29p 0
09/02/2018 48.29p 48.29p 48.29p 48.29p 0
08/02/2018 48.29p 49.53p 48.29p 48.29p 16277
07/02/2018 48.29p 49.64p 48.29p 48.29p 10043
06/02/2018 49.79p 49.79p 47.78p 48.29p 21278
05/02/2018 51.28p 51.53p 49.79p 50.78p 9770
02/02/2018 51.28p 52.67p 49.79p 51.28p 20366
01/02/2018 51.28p 52.77p 50.34p 51.28p 45831
31/01/2018 49.79p 52.77p 49.29p 51.28p 52121
30/01/2018 47.79p 51.28p 47.79p 49.79p 39350
29/01/2018 46.80p 46.80p 46.80p 46.80p 0
26/01/2018 46.80p 47.78p 46.80p 46.80p 2009
25/01/2018 46.80p 46.80p 46.80p 46.80p 20086
24/01/2018 46.80p 46.80p 45.80p 46.80p 5970
23/01/2018 46.80p 46.80p 45.80p 46.80p 2517
22/01/2018 46.80p 46.80p 46.80p 46.80p 0
19/01/2018 46.30p 46.80p 44.82p 46.80p 1205
18/01/2018 45.80p 46.56p 45.80p 46.30p 6026
17/01/2018 45.31p 45.80p 44.81p 45.80p 11732
16/01/2018 45.31p 45.70p 44.81p 45.31p 8579
15/01/2018 46.80p 46.80p 45.31p 45.31p 30347
12/01/2018 46.90p 46.90p 45.80p 46.80p 11400
11/01/2018 48.79p 48.79p 46.80p 46.90p 8034
10/01/2018 48.79p 48.79p 47.79p 48.79p 3552
09/01/2018 49.29p 49.29p 47.79p 48.79p 1004
08/01/2018 50.28p 50.28p 47.79p 49.29p 18005
05/01/2018 50.78p 50.78p 49.79p 50.78p 6253
04/01/2018 50.78p 50.78p 50.77p 50.78p 193
03/01/2018 50.28p 50.78p 50.28p 50.78p -15030
02/01/2018 50.28p 50.78p 49.79p 50.78p 854
29/12/2017 51.03p 51.03p 49.79p 50.78p 1901
28/12/2017 51.03p 51.03p 51.03p 51.03p 0
27/12/2017 50.28p 51.03p 49.79p 51.03p 55265
22/12/2017 50.28p 50.28p 49.79p 50.28p 10429
21/12/2017 49.29p 50.72p 49.29p 50.28p 4015
20/12/2017 50.78p 50.78p 49.79p 50.28p 12958
19/12/2017 51.03p 51.03p 49.89p 50.78p 25999
18/12/2017 51.03p 51.73p 51.03p 51.03p 6465
15/12/2017 51.03p 51.03p 51.03p 51.03p 0
14/12/2017 51.03p 51.03p 51.03p 51.03p 0
13/12/2017 51.03p 51.78p 50.29p 51.03p 7532
12/12/2017 51.03p 51.78p 50.29p 51.03p 6786
11/12/2017 51.03p 51.78p 50.29p 51.03p 8034
08/12/2017 51.03p 51.61p 50.78p 51.03p 4821
07/12/2017 51.03p 51.03p 51.03p 51.03p 0
06/12/2017 51.03p 51.03p 50.28p 51.03p 15064
05/12/2017 51.03p 51.03p 50.20p 51.03p 6829
04/12/2017 51.03p 51.61p 50.68p 51.03p 2581
01/12/2017 51.03p 51.61p 51.03p 51.03p 1937
30/11/2017 49.29p 51.78p 49.29p 51.03p 27116
29/11/2017 49.29p 50.68p 49.29p 49.29p 1948
28/11/2017 48.79p 50.68p 48.79p 49.29p 33278

*Close Price adjusted for both dividends and splits