Safestyle UK (SFE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestyle UK

Date Open High Low Close* Volume
28/08/2014 187.50p 189.19p 185.66p 188.13p 8894
27/08/2014 185.50p 190.25p 185.15p 185.25p 32637
26/08/2014 185.25p 190.75p 185.25p 185.25p 19829
22/08/2014 188.00p 188.25p 185.00p 187.00p 37233
21/08/2014 175.75p 187.00p 175.75p 186.50p 208697
20/08/2014 178.00p 183.25p 176.00p 183.25p 95597
19/08/2014 180.75p 181.75p 175.00p 175.00p 14318
18/08/2014 180.25p 182.00p 175.00p 178.25p 39718
15/08/2014 184.75p 185.33p 180.00p 180.00p 49651
14/08/2014 178.50p 185.00p 178.50p 185.00p 18943
13/08/2014 180.00p 180.75p 177.15p 179.50p 64184
12/08/2014 181.00p 185.00p 180.45p 181.00p 7921
11/08/2014 183.50p 185.00p 177.25p 180.00p 49715
08/08/2014 179.75p 184.75p 177.36p 183.25p 48322
07/08/2014 180.00p 185.00p 175.52p 182.62p 414514
06/08/2014 180.75p 182.71p 180.00p 180.00p 44787
05/08/2014 187.75p 188.00p 181.91p 182.00p 255373
04/08/2014 188.00p 191.55p 185.00p 188.00p 20848
01/08/2014 186.00p 190.00p 183.00p 187.63p 1090870
31/07/2014 182.25p 191.81p 180.00p 186.00p 835330
30/07/2014 175.25p 183.71p 175.19p 180.00p 74435
29/07/2014 179.75p 180.31p 177.37p 177.50p 130660
28/07/2014 171.75p 179.51p 170.25p 175.50p 736968
25/07/2014 174.50p 179.50p 172.29p 173.00p 147244
24/07/2014 175.00p 180.00p 170.00p 175.00p 273659
23/07/2014 175.00p 179.97p 170.00p 170.00p 46838
22/07/2014 175.50p 179.75p 175.48p 176.00p 47418
21/07/2014 175.50p 179.92p 175.50p 175.50p 40723
18/07/2014 178.50p 183.00p 177.00p 177.50p 75712
17/07/2014 174.50p 183.00p 172.00p 178.00p 426786
16/07/2014 176.25p 177.00p 170.00p 172.00p 1094082
15/07/2014 171.75p 176.00p 170.00p 174.00p 123934
14/07/2014 176.00p 176.00p 172.00p 176.00p 22180
11/07/2014 175.75p 179.43p 172.00p 172.00p 48593
10/07/2014 176.00p 184.75p 176.00p 177.87p 44452
09/07/2014 176.50p 184.09p 176.48p 178.00p 22118
08/07/2014 177.00p 180.00p 177.00p 177.00p 12700
07/07/2014 179.75p 183.00p 176.50p 178.00p 91985
04/07/2014 177.25p 183.00p 176.10p 179.38p 16497
03/07/2014 178.00p 183.00p 177.50p 180.88p 101930
02/07/2014 180.00p 181.35p 178.00p 178.00p 50728
01/07/2014 182.25p 183.62p 177.00p 177.00p 74919
30/06/2014 182.00p 186.50p 180.00p 183.62p 37901
27/06/2014 184.25p 187.50p 183.50p 185.75p 39929
26/06/2014 190.00p 190.00p 184.00p 185.25p 67318
25/06/2014 185.25p 191.79p 182.00p 186.75p 140160
24/06/2014 182.25p 186.00p 180.00p 182.00p 757339
23/06/2014 185.00p 189.42p 181.18p 185.00p 32814
20/06/2014 187.50p 188.75p 185.00p 185.00p 26655
19/06/2014 184.50p 189.28p 182.25p 187.00p 43733
18/06/2014 190.00p 192.00p 180.25p 187.00p 80868
17/06/2014 200.25p 201.00p 190.44p 193.00p 759906
16/06/2014 194.75p 207.07p 190.05p 201.00p 224646
13/06/2014 207.00p 207.00p 195.00p 196.50p 311015
12/06/2014 203.25p 205.91p 200.25p 202.75p 240479
11/06/2014 208.50p 208.50p 200.25p 203.00p 653800
10/06/2014 207.75p 208.00p 201.00p 207.00p 993141
09/06/2014 208.25p 209.75p 200.18p 208.00p 143950
06/06/2014 208.50p 212.00p 204.50p 209.75p 85249
05/06/2014 205.50p 212.67p 198.53p 209.00p 68561
04/06/2014 200.25p 205.75p 198.25p 203.75p 1743667
03/06/2014 198.25p 205.25p 198.25p 202.13p 19653
02/06/2014 198.75p 204.81p 197.25p 204.75p 134404
30/05/2014 198.76p 203.50p 198.75p 201.50p 32224
29/05/2014 201.50p 204.50p 196.37p 203.50p 68233
28/05/2014 195.25p 204.66p 192.00p 200.00p 280900
27/05/2014 195.25p 196.75p 187.91p 195.25p 36202
23/05/2014 192.00p 197.00p 192.00p 197.00p 93370
22/05/2014 185.25p 195.00p 185.00p 195.00p 78823
21/05/2014 185.50p 185.50p 181.50p 185.50p 15289
20/05/2014 184.75p 186.68p 180.25p 185.50p 23649
19/05/2014 183.00p 185.01p 180.25p 180.25p 71345
16/05/2014 185.25p 187.71p 180.25p 181.25p 70505
15/05/2014 185.25p 187.00p 184.00p 186.00p 357963
14/05/2014 185.00p 187.75p 180.25p 185.50p 224162
13/05/2014 185.00p 188.00p 180.08p 182.00p 143932
12/05/2014 178.50p 185.00p 176.00p 185.00p 139712
09/05/2014 180.00p 191.19p 172.50p 178.00p 153909
08/05/2014 185.00p 190.00p 180.73p 185.00p 61433
07/05/2014 186.25p 189.87p 182.69p 188.00p 100684
06/05/2014 193.00p 197.00p 184.75p 184.75p 950509
02/05/2014 193.50p 197.94p 193.50p 197.00p 15700
01/05/2014 193.50p 197.31p 191.50p 194.75p 16534
30/04/2014 194.75p 194.75p 190.00p 194.00p 668878
29/04/2014 195.25p 202.00p 191.50p 194.50p 414459
28/04/2014 200.00p 202.00p 194.65p 202.00p 287055
25/04/2014 202.00p 211.21p 195.11p 202.00p 68872
24/04/2014 208.00p 208.00p 202.00p 205.00p 96661
23/04/2014 205.25p 214.65p 200.57p 205.00p 1307735
22/04/2014 197.50p 215.00p 195.00p 212.00p 155009
17/04/2014 198.00p 198.07p 191.75p 198.00p 32760
16/04/2014 197.25p 203.50p 186.86p 196.00p 319470
15/04/2014 200.00p 206.99p 197.75p 201.25p 353576
14/04/2014 210.00p 210.00p 195.00p 203.00p 309040
11/04/2014 212.00p 216.75p 200.75p 210.00p 258314
10/04/2014 210.00p 217.73p 206.00p 216.75p 211164
09/04/2014 205.00p 209.50p 198.25p 206.00p 531929
08/04/2014 200.75p 205.00p 195.00p 202.00p 319070
07/04/2014 195.00p 204.65p 195.00p 195.00p 1049717
04/04/2014 197.00p 201.35p 197.00p 198.75p 489810
03/04/2014 198.00p 201.60p 195.00p 197.00p 104913
02/04/2014 199.00p 206.80p 193.28p 200.50p 958659
01/04/2014 200.00p 200.00p 185.95p 195.50p 966232
31/03/2014 183.00p 200.00p 175.35p 192.00p 2359986
28/03/2014 181.25p 183.88p 175.00p 181.00p 312070
27/03/2014 182.00p 185.00p 178.63p 182.50p 398699
26/03/2014 177.00p 182.00p 168.00p 177.50p 157597
25/03/2014 167.00p 169.44p 164.00p 168.00p 88489
24/03/2014 164.00p 167.00p 164.00p 166.00p 28889
21/03/2014 167.00p 167.00p 163.25p 164.50p 1147897
20/03/2014 169.75p 169.75p 160.25p 165.00p 24872
19/03/2014 166.90p 167.00p 164.00p 164.25p 260427
18/03/2014 166.90p 166.90p 162.20p 164.75p 1262003
17/03/2014 161.65p 167.00p 161.50p 165.00p 342696
14/03/2014 161.50p 165.00p 161.50p 161.50p 833235
13/03/2014 163.00p 166.00p 162.00p 165.00p 62483
12/03/2014 164.50p 167.00p 162.00p 162.25p 229134
11/03/2014 165.00p 167.00p 163.02p 164.75p 102208
10/03/2014 168.00p 168.00p 162.25p 168.00p 240988
07/03/2014 162.25p 169.25p 162.00p 169.25p 25840
06/03/2014 162.25p 166.00p 162.00p 163.50p 154691
05/03/2014 162.25p 166.00p 162.00p 166.00p 58059
04/03/2014 169.00p 169.00p 162.00p 164.50p 68447
03/03/2014 165.25p 166.00p 162.25p 166.00p 25948
28/02/2014 162.25p 165.34p 162.25p 164.50p 39079
27/02/2014 165.50p 166.00p 162.00p 164.50p 47560
26/02/2014 164.00p 168.75p 164.00p 166.00p 175418
25/02/2014 165.00p 169.00p 161.70p 164.50p 219591
24/02/2014 164.00p 170.00p 162.00p 164.63p 277416
21/02/2014 158.00p 164.56p 158.00p 160.00p 72989
20/02/2014 156.86p 162.00p 156.60p 160.50p 266084
19/02/2014 160.00p 162.29p 156.25p 160.13p 524707
18/02/2014 159.75p 160.00p 156.00p 159.00p 1074073
17/02/2014 158.25p 160.00p 156.25p 159.00p 674812
14/02/2014 158.00p 160.50p 156.25p 158.00p 570681
13/02/2014 160.00p 161.00p 158.00p 160.50p 176003
12/02/2014 162.00p 165.00p 157.00p 161.00p 100953
11/02/2014 165.00p 165.25p 164.00p 165.00p 35819
10/02/2014 163.25p 169.81p 162.00p 165.25p 50334
07/02/2014 167.50p 169.84p 164.27p 167.25p 1430695
06/02/2014 170.00p 173.55p 166.03p 168.50p 358706
05/02/2014 165.00p 172.71p 162.00p 167.62p 1385953
04/02/2014 157.00p 165.00p 156.45p 165.00p 1790011
03/02/2014 161.75p 164.61p 157.43p 158.75p 173698
31/01/2014 160.00p 164.99p 156.72p 159.63p 1014616
30/01/2014 158.05p 160.00p 154.00p 158.50p 1340590
29/01/2014 160.00p 162.00p 151.95p 154.00p 312581
28/01/2014 152.25p 159.30p 147.80p 157.00p 120785
27/01/2014 158.50p 164.00p 152.00p 155.62p 183468
24/01/2014 159.25p 162.13p 159.00p 159.00p 216719
23/01/2014 160.00p 164.50p 157.52p 161.75p 50259
22/01/2014 158.25p 163.58p 158.25p 159.00p 213424
21/01/2014 165.00p 165.00p 157.54p 161.50p 98772
20/01/2014 160.00p 162.90p 156.00p 160.50p 224542
17/01/2014 160.00p 165.00p 156.00p 160.00p 829673
16/01/2014 157.00p 165.00p 156.49p 159.50p 200914
15/01/2014 161.50p 165.00p 156.50p 165.00p 572791
14/01/2014 162.50p 166.68p 160.00p 161.50p 254458
13/01/2014 150.00p 165.00p 146.00p 165.00p 2194401
10/01/2014 145.00p 148.60p 142.35p 146.00p 691671
09/01/2014 150.00p 150.00p 147.00p 147.50p 60497
08/01/2014 150.00p 150.00p 145.00p 147.50p 75711
07/01/2014 147.00p 149.00p 145.00p 146.00p 286910
06/01/2014 148.00p 149.80p 145.00p 145.50p 130925
03/01/2014 143.00p 151.37p 141.00p 145.00p 117945
02/01/2014 145.00p 152.92p 145.00p 145.00p 83178
31/12/2013 154.00p 155.00p 145.00p 149.00p 19160
30/12/2013 149.00p 155.00p 145.00p 155.00p 129931
27/12/2013 150.00p 155.50p 149.50p 154.00p 496472
24/12/2013 147.00p 149.40p 145.93p 148.00p 552582
23/12/2013 135.00p 149.87p 133.25p 143.50p 906088
20/12/2013 134.00p 137.00p 133.00p 133.25p 106499
19/12/2013 134.00p 137.00p 130.96p 135.50p 23906
18/12/2013 133.00p 135.00p 131.00p 133.12p 107455
17/12/2013 132.50p 135.00p 129.72p 135.00p 214227
16/12/2013 130.00p 132.00p 129.00p 130.00p 294719
13/12/2013 134.00p 134.40p 130.00p 130.00p 1543998
12/12/2013 138.25p 138.93p 133.88p 133.88p 3253402
11/12/2013 133.00p 140.80p 100.15p 138.00p 10285250

*Close Price adjusted for both dividends and splits