Safeland (SAF) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safeland

Date Open High Low Close* Volume
20/06/2011 11.25p 11.25p 11.25p 11.25p 0
17/06/2011 11.25p 11.25p 11.25p 11.25p 0
16/06/2011 11.25p 11.25p 11.25p 11.25p 0
15/06/2011 11.75p 11.75p 11.25p 11.25p 0
14/06/2011 11.25p 11.25p 11.25p 11.25p 0
13/06/2011 11.25p 11.25p 11.25p 11.25p 0
10/06/2011 11.25p 11.25p 10.55p 11.25p 0
09/06/2011 11.25p 11.25p 10.55p 11.25p 0
08/06/2011 11.25p 11.25p 10.55p 11.25p 0
07/06/2011 11.25p 11.25p 10.55p 11.25p 0
06/06/2011 11.25p 11.25p 10.55p 11.25p 1000
03/06/2011 11.25p 11.25p 11.25p 11.25p 0
02/06/2011 11.25p 11.25p 10.55p 11.25p 0
01/06/2011 11.25p 11.25p 10.55p 11.25p 0
31/05/2011 11.25p 11.25p 10.55p 11.25p 0
27/05/2011 11.25p 11.25p 10.55p 11.25p 2625
26/05/2011 12.00p 12.50p 11.00p 11.25p 0
25/05/2011 12.50p 12.50p 11.00p 12.50p 0
24/05/2011 12.50p 12.50p 11.00p 12.50p 25000
23/05/2011 12.50p 12.50p 11.00p 12.50p 0
20/05/2011 12.50p 12.50p 11.00p 12.50p 0
19/05/2011 12.50p 12.50p 11.00p 12.50p 5000
18/05/2011 12.50p 14.00p 12.50p 12.50p 0
17/05/2011 12.50p 14.00p 12.50p 12.50p 0
16/05/2011 12.50p 14.00p 12.50p 12.50p 0
13/05/2011 12.50p 14.00p 12.50p 12.50p 0
12/05/2011 12.50p 14.00p 12.50p 12.50p 20000
11/05/2011 12.50p 14.00p 12.50p 12.50p 200000
10/05/2011 12.50p 12.50p 9.50p 12.50p 0
09/05/2011 12.50p 12.50p 9.50p 12.50p 0
06/05/2011 12.50p 12.50p 9.50p 12.50p 0
05/05/2011 12.25p 12.50p 9.50p 12.50p 0
04/05/2011 12.25p 12.25p 9.50p 12.25p 0
03/05/2011 12.25p 12.25p 9.50p 12.25p 0
28/04/2011 12.25p 12.25p 9.50p 12.25p 0
27/04/2011 12.25p 12.25p 9.50p 12.25p 0
26/04/2011 12.25p 12.25p 9.50p 12.25p 0
21/04/2011 12.25p 12.25p 9.50p 12.25p 0
20/04/2011 12.25p 12.25p 9.50p 12.25p 0
19/04/2011 11.50p 12.25p 9.50p 12.25p 0
18/04/2011 11.50p 11.50p 9.50p 11.50p 0
15/04/2011 11.50p 11.50p 9.50p 11.50p 0
14/04/2011 11.50p 11.50p 9.50p 11.50p 0
13/04/2011 11.50p 11.50p 9.50p 11.50p 0
12/04/2011 11.50p 11.50p 9.50p 11.50p 0
11/04/2011 11.50p 11.50p 9.50p 11.50p 0
08/04/2011 11.50p 11.50p 9.50p 11.50p 0
07/04/2011 11.50p 11.50p 9.50p 11.50p 2000
06/04/2011 11.50p 11.50p 9.50p 11.50p 0
05/04/2011 11.50p 11.50p 9.50p 11.50p 0
04/04/2011 11.50p 11.50p 9.50p 11.50p 0
01/04/2011 11.50p 11.50p 9.50p 11.50p 0
31/03/2011 11.50p 11.50p 9.50p 11.50p 0
30/03/2011 11.50p 11.50p 9.50p 11.50p 0
29/03/2011 11.50p 11.50p 9.50p 11.50p 0
28/03/2011 11.50p 11.50p 9.50p 11.50p 0
25/03/2011 11.50p 11.50p 9.50p 11.50p 5000
24/03/2011 11.50p 11.50p 11.50p 11.50p 0
23/03/2011 11.50p 11.50p 11.50p 11.50p 0
22/03/2011 11.50p 11.50p 11.50p 11.50p 0
21/03/2011 11.50p 11.50p 11.50p 11.50p 0
18/03/2011 11.50p 11.50p 11.50p 11.50p 0
17/03/2011 11.50p 11.50p 11.50p 11.50p 0
16/03/2011 11.50p 11.50p 11.50p 11.50p 0
15/03/2011 11.50p 12.50p 11.50p 11.50p 0
14/03/2011 11.50p 12.50p 11.50p 11.50p 0
11/03/2011 11.50p 12.50p 11.50p 11.50p 0
10/03/2011 11.50p 12.50p 11.50p 11.50p 8000
09/03/2011 11.50p 11.50p 9.50p 11.50p 0
08/03/2011 11.50p 11.50p 9.50p 11.50p 0
07/03/2011 11.50p 11.50p 9.50p 11.50p 0
04/03/2011 11.50p 11.50p 9.50p 11.50p 0
03/03/2011 11.50p 11.50p 9.50p 11.50p 0
02/03/2011 11.50p 11.50p 9.50p 11.50p 0
01/03/2011 11.50p 11.50p 9.50p 11.50p 0
28/02/2011 11.50p 11.50p 9.50p 11.50p 2515
25/02/2011 11.50p 12.00p 11.00p 11.50p 0
24/02/2011 11.50p 11.50p 11.50p 11.50p 0
23/02/2011 11.50p 11.50p 11.50p 11.50p 0
22/02/2011 11.50p 11.50p 11.50p 11.50p 0
21/02/2011 11.50p 11.50p 11.50p 11.50p 0
18/02/2011 11.50p 11.50p 11.50p 11.50p 0
17/02/2011 11.50p 11.50p 10.50p 11.50p 0
16/02/2011 11.50p 11.50p 10.50p 11.50p 0
15/02/2011 11.50p 11.50p 10.50p 11.50p 14000
14/02/2011 11.25p 11.50p 9.54p 11.50p 600
11/02/2011 11.50p 11.50p 11.00p 11.50p 0
10/02/2011 11.50p 11.50p 11.00p 11.50p 0
09/02/2011 11.50p 11.50p 11.00p 11.50p 0
08/02/2011 11.50p 11.50p 11.00p 11.50p 0
07/02/2011 11.50p 11.50p 11.00p 11.50p 0
04/02/2011 11.50p 11.50p 11.00p 11.50p 0
03/02/2011 11.50p 11.50p 11.00p 11.50p 0
02/02/2011 11.50p 11.50p 11.50p 11.50p 0
01/02/2011 11.50p 11.50p 11.50p 11.50p 0
31/01/2011 11.50p 11.50p 10.00p 11.50p 138000
28/01/2011 11.50p 11.50p 11.50p 11.50p 0
27/01/2011 11.50p 11.50p 11.50p 11.50p 0
26/01/2011 11.50p 11.74p 11.50p 11.50p 1585
25/01/2011 11.50p 11.50p 11.50p 11.50p 0
24/01/2011 11.50p 11.50p 9.50p 11.50p 3133
21/01/2011 11.25p 11.50p 11.25p 11.50p 0
20/01/2011 11.50p 11.50p 11.50p 11.50p 0
19/01/2011 11.50p 11.50p 11.50p 11.50p 0
18/01/2011 11.50p 11.50p 11.50p 11.50p 0
17/01/2011 11.90p 11.90p 11.50p 11.50p 8403
14/01/2011 11.50p 11.50p 11.50p 11.50p 0
13/01/2011 9.54p 11.50p 9.54p 11.50p 0
12/01/2011 9.54p 11.50p 9.54p 11.50p 11000
11/01/2011 12.38p 12.38p 11.50p 11.50p 7
10/01/2011 11.50p 11.50p 11.50p 11.50p 0
07/01/2011 11.50p 11.50p 11.50p 11.50p 0
06/01/2011 11.50p 11.50p 11.50p 11.50p 0
05/01/2011 11.50p 12.50p 11.50p 11.50p 218
04/01/2011 11.50p 11.50p 11.50p 11.50p 0
31/12/2010 11.50p 11.50p 11.50p 11.50p 0
30/12/2010 10.75p 11.50p 10.75p 11.50p 0
29/12/2010 10.75p 10.75p 10.75p 10.75p 0
24/12/2010 10.75p 10.75p 10.75p 10.75p 0
23/12/2010 10.75p 10.75p 10.75p 10.75p 0
22/12/2010 10.75p 10.75p 10.75p 10.75p 0
21/12/2010 10.75p 10.75p 10.75p 10.75p 0
20/12/2010 10.75p 10.75p 9.75p 10.75p 20000
17/12/2010 10.75p 10.75p 10.75p 10.75p 0
16/12/2010 10.75p 10.75p 10.75p 10.75p 0
15/12/2010 10.75p 10.75p 10.75p 10.75p 0
14/12/2010 10.75p 10.75p 10.75p 10.75p 0
13/12/2010 10.50p 10.75p 10.50p 10.75p 0
10/12/2010 10.75p 10.75p 9.75p 10.75p 5000
09/12/2010 10.75p 11.25p 10.75p 10.75p 46400
08/12/2010 10.75p 10.75p 10.75p 10.75p 0
07/12/2010 10.75p 10.75p 9.50p 10.75p 15000
06/12/2010 10.75p 10.75p 10.75p 10.75p 0
03/12/2010 11.50p 11.50p 10.75p 10.75p 0
02/12/2010 11.50p 11.50p 11.50p 11.50p 0
01/12/2010 12.25p 12.25p 12.25p 12.25p 0
30/11/2010 12.25p 12.25p 12.25p 12.25p 0
29/11/2010 12.50p 12.50p 11.00p 12.25p 25000
26/11/2010 12.50p 12.50p 12.50p 12.50p 0
25/11/2010 12.50p 12.50p 12.50p 12.50p 0
24/11/2010 12.50p 12.50p 12.50p 12.50p 0
23/11/2010 12.50p 12.50p 12.50p 12.50p 0
22/11/2010 12.50p 12.50p 11.03p 12.50p 1000
19/11/2010 12.50p 12.50p 12.50p 12.50p 0
18/11/2010 12.50p 12.50p 12.50p 12.50p 0
17/11/2010 12.50p 12.50p 12.50p 12.50p 0
16/11/2010 12.50p 12.50p 12.50p 12.50p 0
15/11/2010 12.50p 12.50p 12.50p 12.50p 0
12/11/2010 12.50p 12.50p 12.50p 12.50p 0
11/11/2010 12.50p 12.50p 12.50p 12.50p 0
10/11/2010 12.50p 12.50p 12.50p 12.50p 0
09/11/2010 12.50p 12.50p 12.50p 12.50p 0
08/11/2010 12.50p 12.50p 12.50p 12.50p 0
05/11/2010 12.50p 12.50p 12.50p 12.50p 0
04/11/2010 12.50p 12.50p 12.50p 12.50p 0
03/11/2010 12.00p 12.50p 12.00p 12.50p 0
02/11/2010 12.00p 12.00p 12.00p 12.00p 0
01/11/2010 12.00p 12.00p 12.00p 12.00p 0
29/10/2010 12.00p 12.00p 12.00p 12.00p 0
28/10/2010 12.00p 12.20p 12.00p 12.00p 10000
27/10/2010 12.25p 13.00p 11.00p 12.00p 60000
26/10/2010 12.50p 12.50p 12.25p 12.25p 0
25/10/2010 12.50p 12.50p 10.00p 12.50p 14000
22/10/2010 12.50p 12.50p 12.50p 12.50p 0
21/10/2010 12.50p 12.50p 12.50p 12.50p 0
20/10/2010 12.50p 12.50p 12.50p 12.50p 0
19/10/2010 12.50p 12.50p 12.50p 12.50p 0
18/10/2010 11.50p 12.60p 11.25p 12.50p 28040
15/10/2010 11.25p 11.25p 11.25p 11.25p 0
14/10/2010 12.50p 12.50p 11.00p 11.25p 40500
13/10/2010 12.50p 12.50p 12.50p 12.50p 0
12/10/2010 12.50p 12.50p 12.50p 12.50p 0
11/10/2010 12.50p 12.50p 12.50p 12.50p 0
08/10/2010 12.50p 12.50p 12.50p 12.50p 0
07/10/2010 13.50p 13.50p 11.00p 12.50p 32600
06/10/2010 13.50p 13.50p 13.50p 13.50p 0
05/10/2010 13.50p 13.50p 11.00p 13.50p 15000
04/10/2010 13.50p 13.50p 13.50p 13.50p 0
01/10/2010 13.50p 14.50p 13.50p 13.50p 3000
30/09/2010 13.50p 13.50p 13.50p 13.50p 0
29/09/2010 13.50p 13.50p 13.50p 13.50p 0
28/09/2010 13.50p 13.50p 13.50p 13.50p 0
27/09/2010 13.50p 13.50p 13.50p 13.50p 0
24/09/2010 13.50p 13.50p 13.50p 13.50p 0
23/09/2010 13.50p 13.50p 13.50p 13.50p 0
22/09/2010 13.50p 15.50p 13.50p 13.50p 2075
21/09/2010 13.50p 13.50p 13.50p 13.50p 0
20/09/2010 13.50p 13.50p 13.50p 13.50p 0
17/09/2010 13.50p 13.50p 13.50p 13.50p 0
16/09/2010 13.50p 13.50p 13.50p 13.50p 0
15/09/2010 13.50p 13.50p 13.50p 13.50p 0
14/09/2010 13.50p 13.50p 13.50p 13.50p 0
13/09/2010 13.50p 13.50p 13.50p 13.50p 0
10/09/2010 13.50p 13.50p 13.50p 13.50p 0
09/09/2010 13.50p 13.50p 13.50p 13.50p 0
08/09/2010 13.50p 13.50p 13.50p 13.50p 0
07/09/2010 13.50p 13.50p 13.50p 13.50p 0
06/09/2010 13.50p 13.50p 13.50p 13.50p 0
03/09/2010 13.50p 13.50p 13.50p 13.50p 0
02/09/2010 13.50p 14.50p 13.50p 13.50p 11000

*Close Price adjusted for both dividends and splits