Safestore Holdings (SAFE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestore Holdings

Date Open High Low Close* Volume
25/02/2014 221.25p 229.00p 221.00p 229.00p 585188
24/02/2014 220.00p 224.00p 217.67p 223.00p 628270
21/02/2014 217.00p 220.00p 214.00p 220.00p 408302
20/02/2014 215.00p 216.25p 213.50p 216.00p 490161
19/02/2014 215.25p 219.75p 214.25p 216.25p 1377184
18/02/2014 213.25p 218.37p 213.00p 217.00p 1291114
17/02/2014 211.00p 214.00p 209.00p 214.00p 677193
14/02/2014 206.75p 210.00p 205.25p 210.00p 1842923
13/02/2014 203.00p 206.50p 201.25p 206.00p 1887623
12/02/2014 199.75p 205.00p 197.25p 203.25p 562411
11/02/2014 201.75p 201.75p 196.50p 198.75p 1562918
10/02/2014 197.75p 201.00p 196.39p 201.00p 770551
07/02/2014 200.00p 200.00p 197.00p 199.50p 519094
06/02/2014 200.00p 201.00p 197.81p 200.00p 811262
05/02/2014 196.75p 202.00p 195.00p 199.75p 1603164
04/02/2014 194.75p 195.00p 192.25p 195.00p 2339181
03/02/2014 192.50p 194.80p 191.00p 194.00p 886517
31/01/2014 191.50p 197.00p 188.90p 192.00p 3062064
30/01/2014 174.00p 191.25p 171.75p 190.00p 2192474
29/01/2014 169.75p 173.50p 168.00p 171.75p 611488
28/01/2014 165.00p 170.35p 165.00p 168.00p 87885
27/01/2014 171.25p 172.00p 165.00p 165.00p 167780
24/01/2014 176.75p 176.75p 171.25p 172.00p 589288
23/01/2014 177.00p 179.25p 175.75p 175.75p 379251
22/01/2014 180.00p 180.00p 178.25p 179.00p 65625
21/01/2014 176.00p 179.50p 175.50p 179.50p 73010
20/01/2014 178.75p 178.90p 175.25p 176.00p 38462
17/01/2014 175.50p 178.75p 173.75p 178.00p 290485
16/01/2014 173.00p 175.25p 172.00p 175.00p 210007
15/01/2014 170.00p 173.25p 170.00p 172.00p 101844
14/01/2014 172.00p 173.90p 170.00p 170.75p 181526
13/01/2014 169.00p 173.75p 169.00p 173.25p 404462
10/01/2014 168.50p 170.00p 168.50p 169.75p 126148
09/01/2014 166.00p 169.50p 166.00p 169.50p 185312
08/01/2014 170.00p 170.00p 166.50p 167.50p 193608
07/01/2014 168.00p 170.00p 167.75p 169.25p 184264
06/01/2014 167.75p 169.25p 165.99p 168.00p 90860
03/01/2014 161.25p 169.15p 161.25p 167.00p 167578
02/01/2014 161.00p 164.50p 160.25p 161.75p 193387
31/12/2013 160.00p 162.75p 158.70p 161.00p 285917
30/12/2013 158.50p 161.00p 158.50p 159.00p 43886
27/12/2013 161.00p 161.00p 158.00p 158.25p 170921
24/12/2013 163.00p 163.00p 159.25p 159.50p 22101
23/12/2013 160.25p 163.50p 159.75p 161.75p 41957
20/12/2013 163.75p 165.77p 159.75p 161.25p 387466
19/12/2013 165.00p 165.50p 161.00p 162.75p 1504628
18/12/2013 163.75p 165.50p 162.25p 164.50p 157923
17/12/2013 161.75p 164.75p 159.00p 163.00p 215719
16/12/2013 160.25p 164.37p 155.12p 160.00p 336434
13/12/2013 165.50p 166.50p 160.25p 162.00p 252634
12/12/2013 165.00p 166.00p 162.25p 165.00p 414409
11/12/2013 166.00p 166.50p 162.25p 166.00p 166788
10/12/2013 165.25p 165.30p 163.00p 163.50p 137280
09/12/2013 166.50p 166.75p 162.93p 165.00p 154416
06/12/2013 164.50p 166.75p 162.75p 165.75p 428145
05/12/2013 166.50p 166.50p 162.75p 165.25p 122032
04/12/2013 162.25p 166.50p 161.74p 164.50p 1035082
03/12/2013 157.50p 162.00p 157.50p 161.75p 3719612
02/12/2013 160.00p 160.00p 157.00p 158.00p 67356
29/11/2013 159.75p 160.25p 158.00p 159.00p 178721
28/11/2013 159.25p 162.00p 158.00p 160.00p 225301
27/11/2013 160.00p 161.00p 158.25p 159.50p 289343
26/11/2013 158.00p 160.00p 157.00p 160.00p 979746
25/11/2013 158.00p 159.00p 156.00p 157.50p 1675447
22/11/2013 158.75p 159.00p 156.00p 157.00p 4351426
21/11/2013 158.00p 158.75p 156.61p 157.50p 1998346
20/11/2013 158.50p 159.14p 155.00p 158.00p 160031
19/11/2013 157.00p 160.00p 156.50p 159.50p 130757
18/11/2013 160.00p 160.00p 156.50p 156.50p 199190
15/11/2013 158.25p 158.25p 156.25p 157.00p 349738
14/11/2013 155.50p 159.75p 154.50p 158.00p 2423922
13/11/2013 151.50p 157.00p 151.25p 154.50p 2480999
12/11/2013 148.50p 152.48p 148.50p 152.00p 156677
11/11/2013 149.00p 150.50p 148.00p 149.00p 216773
08/11/2013 151.00p 152.50p 148.25p 148.50p 231419
07/11/2013 153.75p 154.50p 147.00p 152.00p 237092
06/11/2013 149.50p 154.00p 148.00p 153.00p 1054885
05/11/2013 150.50p 151.50p 147.75p 148.00p 1257695
04/11/2013 147.75p 152.50p 147.00p 151.00p 922993
01/11/2013 149.00p 149.00p 147.00p 148.00p 128925
31/10/2013 147.00p 149.00p 145.50p 148.25p 456739
30/10/2013 148.00p 148.00p 143.08p 147.25p 209525
29/10/2013 144.00p 147.25p 143.77p 144.50p 1438673
28/10/2013 146.50p 147.75p 144.42p 145.00p 334928
25/10/2013 140.00p 146.00p 140.00p 145.75p 1398271
24/10/2013 142.00p 144.77p 141.00p 141.25p 1874056
23/10/2013 140.50p 141.75p 139.75p 141.75p 196314
22/10/2013 139.00p 141.75p 138.25p 140.75p 240807
21/10/2013 140.25p 140.50p 138.75p 139.00p 25913
18/10/2013 138.00p 140.50p 137.15p 140.50p 60754
17/10/2013 136.50p 140.50p 135.75p 139.00p 1404062
16/10/2013 133.75p 137.00p 133.38p 136.75p 830013
15/10/2013 135.50p 136.37p 132.00p 135.00p 566534
14/10/2013 135.00p 136.00p 134.50p 136.00p 151845
11/10/2013 134.25p 136.25p 134.00p 134.50p 103342
10/10/2013 135.00p 135.50p 134.00p 134.50p 278913
09/10/2013 133.25p 135.00p 131.43p 134.50p 1084850
08/10/2013 131.50p 135.00p 131.00p 132.50p 1239650
07/10/2013 135.00p 135.00p 131.00p 132.25p 175312
04/10/2013 138.75p 138.75p 134.00p 135.00p 210480
03/10/2013 136.25p 139.00p 134.25p 136.00p 98451
02/10/2013 138.75p 139.00p 135.00p 137.00p 77689
01/10/2013 133.50p 139.00p 133.50p 139.00p 139993
30/09/2013 135.75p 135.75p 132.50p 134.00p 394586
27/09/2013 136.00p 137.50p 134.50p 134.50p 213144
26/09/2013 135.75p 138.75p 135.47p 137.50p 92791
25/09/2013 133.00p 135.75p 132.64p 134.50p 4831580
24/09/2013 135.00p 136.00p 133.00p 133.00p 79931
23/09/2013 133.50p 137.50p 133.50p 133.50p 146566
20/09/2013 136.75p 138.00p 130.25p 130.25p 196329
19/09/2013 138.75p 139.00p 136.00p 137.75p 88645
18/09/2013 137.00p 138.50p 134.25p 138.25p 164286
17/09/2013 140.00p 140.00p 135.00p 136.00p 139432
16/09/2013 140.25p 142.75p 138.00p 139.50p 815387
13/09/2013 140.00p 140.00p 138.00p 140.00p 44292
12/09/2013 140.00p 141.00p 138.50p 139.50p 107037
11/09/2013 141.75p 142.00p 139.32p 140.00p 59012
10/09/2013 139.00p 142.00p 138.70p 142.00p 102695
09/09/2013 139.00p 139.54p 138.00p 139.00p 130976
06/09/2013 136.00p 140.00p 136.00p 140.00p 103060
05/09/2013 138.00p 138.25p 136.75p 137.00p 114654
04/09/2013 132.75p 137.63p 132.75p 136.00p 1480800
03/09/2013 136.25p 138.25p 133.69p 134.00p 624928
02/09/2013 137.50p 138.00p 135.75p 136.50p 249143
30/08/2013 134.00p 137.25p 132.00p 135.75p 187683
29/08/2013 134.25p 135.25p 132.00p 132.00p 144780
28/08/2013 133.75p 135.00p 133.75p 134.50p 30763
27/08/2013 133.50p 135.25p 133.50p 134.50p 88312
23/08/2013 135.00p 137.00p 133.75p 133.75p 93859
22/08/2013 137.75p 137.75p 135.00p 135.50p 127139
21/08/2013 138.00p 140.00p 135.00p 135.00p 188376
20/08/2013 141.25p 141.25p 136.50p 138.50p 286222
19/08/2013 138.00p 138.00p 136.75p 138.00p 70346
16/08/2013 137.75p 138.00p 136.75p 136.75p 36238
15/08/2013 139.75p 140.00p 137.50p 137.50p 831339
14/08/2013 138.00p 139.00p 137.75p 138.00p 325576
13/08/2013 140.00p 140.00p 138.00p 138.25p 101007
12/08/2013 141.00p 141.00p 138.50p 139.75p 820375
09/08/2013 139.00p 141.00p 138.00p 140.50p 1060612
08/08/2013 138.00p 141.00p 138.00p 138.00p 214715
07/08/2013 138.25p 139.50p 137.25p 138.25p 112188
06/08/2013 141.00p 142.00p 139.00p 139.00p 381042
05/08/2013 136.75p 142.50p 136.18p 140.00p 766630
02/08/2013 138.00p 145.00p 135.00p 137.50p 432334
01/08/2013 133.50p 139.00p 131.75p 135.00p 172354
31/07/2013 135.00p 135.00p 132.50p 134.25p 104570
30/07/2013 131.75p 134.25p 131.75p 134.25p 1091270
29/07/2013 136.50p 136.50p 132.50p 134.00p 253718
26/07/2013 134.25p 135.00p 132.50p 135.00p 30268
25/07/2013 131.00p 135.50p 131.00p 135.00p 34269
24/07/2013 133.00p 133.00p 130.00p 131.75p 104781
23/07/2013 127.75p 133.00p 126.75p 132.00p 605693
22/07/2013 126.50p 127.00p 125.75p 127.00p 925675
19/07/2013 128.00p 128.00p 125.00p 125.75p 40024
18/07/2013 127.75p 130.00p 125.50p 126.75p 941042
17/07/2013 128.00p 129.00p 127.00p 127.00p 546741
16/07/2013 127.75p 129.25p 127.00p 127.00p 24538
15/07/2013 130.00p 130.00p 127.00p 127.00p 309577
12/07/2013 128.25p 130.75p 128.00p 129.50p 53459
11/07/2013 128.25p 131.75p 127.75p 128.00p 135220
10/07/2013 128.25p 128.25p 126.90p 128.00p 434656
09/07/2013 130.00p 130.00p 127.50p 130.00p 311177
08/07/2013 125.75p 130.00p 123.50p 130.00p 178241
05/07/2013 130.00p 130.00p 125.50p 125.50p 137385
04/07/2013 130.00p 130.25p 128.25p 129.00p 106178
03/07/2013 126.00p 132.75p 123.25p 132.75p 170318
02/07/2013 122.00p 126.00p 120.25p 126.00p 751730
01/07/2013 125.25p 126.00p 120.25p 120.25p 200844
28/06/2013 125.00p 126.00p 123.00p 124.25p 670613
27/06/2013 119.00p 129.50p 119.00p 123.00p 430556
26/06/2013 115.50p 122.00p 115.50p 120.00p 220272
25/06/2013 118.00p 119.50p 115.50p 115.75p 140728
24/06/2013 121.00p 121.75p 117.50p 117.50p 142349
21/06/2013 123.00p 126.75p 118.00p 118.00p 79487
20/06/2013 127.75p 130.00p 123.25p 123.25p 74191
19/06/2013 128.00p 130.00p 126.25p 130.00p 48846
18/06/2013 129.25p 129.75p 128.50p 128.50p 323194
17/06/2013 126.75p 129.50p 126.25p 129.50p 49352
14/06/2013 123.50p 128.50p 123.50p 127.50p 204997
13/06/2013 122.50p 124.75p 121.75p 124.25p 44867
12/06/2013 124.00p 126.75p 122.00p 123.75p 202392
11/06/2013 130.00p 132.00p 124.00p 124.00p 291808
10/06/2013 131.25p 132.57p 130.00p 132.00p 85301
07/06/2013 129.25p 133.25p 129.25p 132.50p 131175
06/06/2013 132.00p 132.00p 129.00p 130.25p 104341
05/06/2013 136.00p 136.00p 132.00p 132.00p 77487
04/06/2013 135.00p 137.25p 134.50p 135.50p 198028
03/06/2013 134.00p 137.75p 134.00p 135.50p 738491
31/05/2013 135.50p 136.75p 135.00p 136.00p 76203
30/05/2013 140.00p 140.00p 135.00p 136.00p 272138
29/05/2013 138.50p 141.25p 136.25p 139.00p 146452
28/05/2013 139.00p 141.00p 139.00p 139.00p 193384
24/05/2013 140.00p 141.55p 138.25p 140.00p 99814
23/05/2013 140.75p 142.50p 139.00p 141.00p 284886
22/05/2013 142.50p 143.00p 141.00p 142.00p 117809
21/05/2013 141.50p 142.00p 139.56p 142.00p 619528
20/05/2013 140.00p 141.38p 139.00p 140.50p 148862
17/05/2013 140.00p 140.25p 139.00p 139.50p 288363
16/05/2013 140.25p 141.25p 139.00p 139.00p 131450
15/05/2013 135.75p 142.00p 135.75p 142.00p 367139

*Close Price adjusted for both dividends and splits