Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Safeland (SAF) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2013 | 9.25p | 9.50p | 9.25p | 9.25p | 0 |
| 16/01/2013 | 9.25p | 9.50p | 9.25p | 9.25p | 7000 |
| 15/01/2013 | 9.25p | 10.25p | 9.25p | 9.25p | 1923 |
| 14/01/2013 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 11/01/2013 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 10/01/2013 | 9.25p | 9.25p | 8.88p | 9.25p | 2900 |
| 09/01/2013 | 9.25p | 10.45p | 9.25p | 9.25p | 0 |
| 08/01/2013 | 9.25p | 10.45p | 9.25p | 9.25p | 0 |
| 07/01/2013 | 9.25p | 10.45p | 9.25p | 9.25p | 0 |
| 04/01/2013 | 9.25p | 10.45p | 9.25p | 9.25p | 7500 |
| 03/01/2013 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 02/01/2013 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 31/12/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 28/12/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 27/12/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 24/12/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 21/12/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 20/12/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 13386 |
| 19/12/2012 | 9.25p | 9.25p | 8.83p | 9.25p | 3000 |
| 18/12/2012 | 8.50p | 9.25p | 8.33p | 9.25p | 14000 |
| 17/12/2012 | 8.50p | 8.50p | 8.50p | 8.50p | 5000 |
| 14/12/2012 | 6.50p | 8.50p | 6.50p | 8.50p | 23000 |
| 13/12/2012 | 6.50p | 7.00p | 6.25p | 6.50p | 0 |
| 12/12/2012 | 6.25p | 7.00p | 6.25p | 6.50p | 25000 |
| 11/12/2012 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 10/12/2012 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 07/12/2012 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 06/12/2012 | 6.25p | 7.00p | 6.25p | 6.25p | 2900 |
| 05/12/2012 | 6.25p | 6.25p | 5.50p | 6.25p | 0 |
| 04/12/2012 | 6.25p | 6.25p | 5.50p | 6.25p | 0 |
| 03/12/2012 | 5.50p | 6.25p | 5.50p | 6.25p | 7000 |
| 30/11/2012 | 5.50p | 6.00p | 5.25p | 5.50p | 0 |
| 29/11/2012 | 5.50p | 6.00p | 5.25p | 5.50p | 0 |
| 28/11/2012 | 5.50p | 6.00p | 5.25p | 5.50p | 0 |
| 27/11/2012 | 5.50p | 6.00p | 5.25p | 5.50p | 0 |
| 26/11/2012 | 5.25p | 6.00p | 5.25p | 5.50p | 2902 |
| 23/11/2012 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/11/2012 | 5.25p | 5.25p | 5.25p | 5.25p | 1333 |
| 21/11/2012 | 5.25p | 6.00p | 5.25p | 5.25p | 0 |
| 20/11/2012 | 5.25p | 6.00p | 5.25p | 5.25p | 0 |
| 19/11/2012 | 5.25p | 6.00p | 5.25p | 5.25p | 0 |
| 16/11/2012 | 5.25p | 6.00p | 5.25p | 5.25p | 0 |
| 15/11/2012 | 5.25p | 6.00p | 5.25p | 5.25p | 0 |
| 14/11/2012 | 5.25p | 6.00p | 5.25p | 5.25p | 20000 |
| 13/11/2012 | 5.25p | 6.75p | 5.25p | 5.25p | 0 |
| 12/11/2012 | 6.75p | 6.75p | 5.25p | 5.25p | 24000 |
| 09/11/2012 | 6.75p | 7.02p | 6.50p | 6.75p | 0 |
| 08/11/2012 | 6.75p | 7.02p | 6.50p | 6.75p | 0 |
| 07/11/2012 | 6.75p | 7.02p | 6.50p | 6.75p | 0 |
| 06/11/2012 | 6.75p | 7.02p | 6.50p | 6.75p | 0 |
| 05/11/2012 | 6.75p | 7.02p | 6.50p | 6.75p | 0 |
| 02/11/2012 | 6.75p | 7.02p | 6.50p | 6.75p | 0 |
| 01/11/2012 | 6.75p | 7.02p | 6.75p | 6.75p | 0 |
| 31/10/2012 | 6.75p | 7.02p | 6.75p | 6.75p | 25000 |
| 30/10/2012 | 6.75p | 7.25p | 5.50p | 6.75p | 0 |
| 29/10/2012 | 6.75p | 7.25p | 5.50p | 6.75p | 0 |
| 26/10/2012 | 6.75p | 7.25p | 5.50p | 6.75p | 0 |
| 25/10/2012 | 7.25p | 7.25p | 5.50p | 6.75p | 65500 |
| 24/10/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 0 |
| 23/10/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 10000 |
| 22/10/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 40000 |
| 19/10/2012 | 7.75p | 7.75p | 6.50p | 7.25p | 40000 |
| 18/10/2012 | 7.75p | 9.00p | 6.00p | 7.75p | 0 |
| 17/10/2012 | 7.75p | 9.00p | 6.00p | 7.75p | 0 |
| 16/10/2012 | 7.75p | 9.00p | 6.00p | 7.75p | 0 |
| 15/10/2012 | 7.75p | 9.00p | 6.00p | 7.75p | 0 |
| 12/10/2012 | 9.00p | 9.00p | 6.00p | 7.75p | 382563 |
| 11/10/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 10/10/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 09/10/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 08/10/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 05/10/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 20000 |
| 04/10/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 5405 |
| 03/10/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 02/10/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 01/10/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 28/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 27/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 26/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 25/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 24/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 21/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 0 |
| 20/09/2012 | 10.50p | 10.50p | 8.00p | 10.50p | 81500 |
| 19/09/2012 | 10.50p | 12.00p | 10.50p | 10.50p | 0 |
| 18/09/2012 | 10.50p | 12.00p | 10.50p | 10.50p | 9000 |
| 17/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 14/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 13/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 13333 |
| 12/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 1585 |
| 11/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 10/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 07/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 06/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 05/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 755 |
| 04/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 03/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 31/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 30/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 29/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 28/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 24/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 3333 |
| 23/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 22/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 21/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 7655 |
| 20/08/2012 | 10.50p | 12.00p | 10.50p | 10.50p | 3500 |
| 17/08/2012 | 7.00p | 12.00p | 7.00p | 10.50p | 100074 |
| 16/08/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 15/08/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 13000 |
| 14/08/2012 | 7.00p | 7.50p | 7.00p | 7.00p | 4000 |
| 13/08/2012 | 7.00p | 7.00p | 6.55p | 7.00p | 0 |
| 10/08/2012 | 7.00p | 7.00p | 6.55p | 7.00p | 0 |
| 09/08/2012 | 7.00p | 7.00p | 6.55p | 7.00p | 0 |
| 08/08/2012 | 7.00p | 7.00p | 6.55p | 7.00p | 0 |
| 07/08/2012 | 7.00p | 7.00p | 6.55p | 7.00p | 30000 |
| 06/08/2012 | 7.00p | 7.45p | 6.50p | 7.00p | 0 |
| 03/08/2012 | 7.00p | 7.45p | 6.50p | 7.00p | 0 |
| 02/08/2012 | 7.25p | 7.45p | 6.50p | 7.00p | 44000 |
| 01/08/2012 | 7.25p | 7.49p | 7.25p | 7.25p | 0 |
| 31/07/2012 | 7.25p | 7.49p | 7.25p | 7.25p | 2500 |
| 30/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 27/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 26/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 25/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 24/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 23/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 20/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 0 |
| 19/07/2012 | 7.25p | 7.67p | 7.25p | 7.25p | 12500 |
| 18/07/2012 | 7.25p | 7.34p | 7.25p | 7.25p | 0 |
| 17/07/2012 | 7.25p | 7.34p | 7.25p | 7.25p | 5000 |
| 16/07/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 13/07/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 12/07/2012 | 7.00p | 7.25p | 7.00p | 7.25p | 11500 |
| 11/07/2012 | 7.00p | 7.00p | 6.10p | 7.00p | 0 |
| 10/07/2012 | 7.00p | 7.00p | 6.10p | 7.00p | 0 |
| 09/07/2012 | 7.00p | 7.00p | 6.10p | 7.00p | 4000 |
| 06/07/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 05/07/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 04/07/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 03/07/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 02/07/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 29/06/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 28/06/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 27/06/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 26/06/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 25/06/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 0 |
| 22/06/2012 | 7.00p | 7.00p | 6.64p | 7.00p | 18810 |
| 21/06/2012 | 7.00p | 7.48p | 7.00p | 7.00p | 52970 |
| 20/06/2012 | 7.00p | 7.25p | 6.62p | 7.00p | 0 |
| 19/06/2012 | 7.00p | 7.25p | 6.62p | 7.00p | 0 |
| 18/06/2012 | 7.00p | 7.25p | 6.62p | 7.00p | 0 |
| 15/06/2012 | 7.25p | 7.25p | 6.62p | 7.00p | 22000 |
| 14/06/2012 | 7.25p | 7.25p | 6.62p | 7.25p | 0 |
| 13/06/2012 | 7.25p | 7.25p | 6.62p | 7.25p | 0 |
| 12/06/2012 | 7.25p | 7.25p | 6.62p | 7.25p | 0 |
| 11/06/2012 | 7.25p | 7.25p | 6.62p | 7.25p | 0 |
| 08/06/2012 | 7.25p | 7.25p | 6.62p | 7.25p | 755 |
| 07/06/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 06/06/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 01/06/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 31/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 30/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 29/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 28/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 25/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 24/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 23/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 22/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 21/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 18/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 17/05/2012 | 7.00p | 7.75p | 6.50p | 7.25p | 0 |
| 16/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 15/05/2012 | 7.75p | 7.75p | 6.50p | 7.25p | 27500 |
| 14/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 11/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 10/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 09/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 2000 |
| 08/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 04/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 300000 |
| 03/05/2012 | 7.25p | 7.75p | 7.25p | 7.75p | 7655 |
| 02/05/2012 | 7.75p | 7.75p | 5.50p | 7.25p | 126000 |
| 01/05/2012 | 9.00p | 9.00p | 7.75p | 7.75p | 9000 |
| 30/04/2012 | 9.00p | 9.50p | 9.00p | 9.00p | 0 |
| 27/04/2012 | 9.50p | 9.50p | 9.00p | 9.00p | 3000 |
| 26/04/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 6000 |
| 25/04/2012 | 10.00p | 11.00p | 9.00p | 9.50p | 0 |
| 24/04/2012 | 9.50p | 11.00p | 9.00p | 9.50p | 0 |
| 23/04/2012 | 9.50p | 11.00p | 9.00p | 9.50p | 0 |
| 20/04/2012 | 9.50p | 11.00p | 9.00p | 9.50p | 0 |
| 19/04/2012 | 9.50p | 11.00p | 9.00p | 9.50p | 0 |
| 18/04/2012 | 11.00p | 11.00p | 9.00p | 9.50p | 24000 |
| 17/04/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 5000 |
| 16/04/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 13/04/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 12/04/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 11/04/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 5000 |
| 10/04/2012 | 11.50p | 12.25p | 10.50p | 11.50p | 0 |
| 05/04/2012 | 11.50p | 12.25p | 10.50p | 11.50p | 0 |
| 04/04/2012 | 12.25p | 12.25p | 10.50p | 11.50p | 142810 |
| 03/04/2012 | 12.25p | 13.50p | 12.00p | 12.25p | 0 |
| 02/04/2012 | 12.25p | 13.50p | 12.00p | 12.25p | 0 |
*Close Price adjusted for both dividends and splits