Safestyle UK (SFE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/07/2022 41.00p 43.00p 40.00p 40.00p 21814
11/07/2022 40.10p 41.60p 40.00p 41.25p 39671
08/07/2022 41.00p 41.00p 40.35p 40.35p 11069
07/07/2022 39.10p 40.45p 39.10p 40.45p 420
06/07/2022 42.00p 40.50p 39.77p 40.00p 69866
05/07/2022 42.00p 42.00p 39.60p 40.50p 85341
04/07/2022 40.90p 42.00p 39.73p 40.80p 47158
01/07/2022 40.00p 40.90p 40.00p 40.00p 6575
30/06/2022 40.10p 40.27p 39.50p 39.75p 7254
29/06/2022 40.10p 41.21p 39.00p 40.50p 143161
28/06/2022 41.10p 42.10p 40.80p 42.10p 97151
27/06/2022 42.20p 42.20p 41.10p 41.25p 149022
24/06/2022 41.80p 42.01p 41.30p 41.30p 193837
23/06/2022 42.00p 42.21p 41.20p 41.75p 35061
22/06/2022 41.40p 42.50p 41.40p 42.50p 4209
21/06/2022 41.20p 41.20p 41.20p 42.25p 8331
20/06/2022 42.00p 42.90p 41.90p 42.25p 60649
17/06/2022 43.00p 43.67p 42.50p 42.50p 11150
16/06/2022 45.40p 45.40p 43.00p 43.00p 12905
15/06/2022 43.10p 45.32p 43.84p 44.25p 10825
14/06/2022 43.10p 44.25p 43.84p 44.25p 46271
13/06/2022 43.10p 45.00p 43.00p 44.25p 58480
10/06/2022 42.90p 45.70p 43.80p 44.00p 26810
09/06/2022 42.90p 46.00p 43.00p 44.50p 8638
08/06/2022 42.90p 45.03p 42.52p 44.90p 276404
07/06/2022 43.40p 43.20p 42.50p 43.20p 124
06/06/2022 43.40p 42.15p 41.80p 42.15p 4202
03/06/2022 43.40p 43.50p 41.68p 42.30p 70180
02/06/2022 43.40p 43.50p 41.68p 42.30p 70180
01/06/2022 43.40p 43.50p 41.68p 42.30p 70180
31/05/2022 41.90p 42.30p 40.95p 42.30p 46488
30/05/2022 40.00p 42.00p 40.00p 41.00p 146471
27/05/2022 40.00p 42.00p 39.50p 39.50p 439918
26/05/2022 39.90p 39.90p 38.80p 39.50p 98723
25/05/2022 39.00p 39.50p 39.00p 39.00p 20000
24/05/2022 39.00p 40.00p 39.05p 39.50p 13954
23/05/2022 39.00p 39.11p 38.50p 38.50p 62334
20/05/2022 39.60p 39.60p 39.30p 39.30p 35852
19/05/2022 40.00p 40.50p 39.41p 40.50p 2000
18/05/2022 40.00p 41.30p 39.50p 39.50p 8211
17/05/2022 40.10p 41.00p 41.00p 41.00p 0
16/05/2022 40.10p 41.30p 40.90p 41.00p 8169
13/05/2022 40.10p 41.00p 40.00p 41.00p 282
12/05/2022 40.10p 41.40p 40.00p 40.00p 26056
11/05/2022 40.10p 41.90p 40.00p 41.00p 22892
10/05/2022 40.00p 42.00p 40.00p 41.10p 132885
09/05/2022 39.00p 40.45p 39.00p 40.45p 68613
06/05/2022 39.10p 40.50p 39.00p 40.50p 21494
05/05/2022 39.10p 41.50p 39.10p 40.50p 32066
04/05/2022 39.80p 39.86p 39.00p 39.00p 330768
03/05/2022 40.10p 41.30p 39.46p 40.00p 56704
02/05/2022 40.50p 40.90p 39.95p 39.95p 36289
29/04/2022 40.50p 40.90p 39.95p 39.95p 36289
28/04/2022 41.90p 40.25p 39.35p 39.35p 0
27/04/2022 41.90p 41.90p 39.20p 40.25p 257507
26/04/2022 39.50p 41.10p 39.48p 38.00p 36419
25/04/2022 39.50p 41.00p 37.50p 38.00p 359728
22/04/2022 39.50p 40.90p 39.50p 40.25p 15497
21/04/2022 41.90p 41.90p 40.00p 41.00p 187640
20/04/2022 41.10p 41.50p 41.00p 41.00p 28128
19/04/2022 41.10p 42.30p 40.24p 41.25p 27825
14/04/2022 39.50p 42.00p 39.50p 41.20p 38838
13/04/2022 41.00p 41.00p 39.60p 40.50p 54993
12/04/2022 41.00p 41.00p 40.25p 40.25p 31111
11/04/2022 41.00p 41.90p 40.55p 41.25p 348695
08/04/2022 40.00p 41.00p 39.95p 40.00p 22500
07/04/2022 40.00p 40.00p 39.10p 39.50p 94194
06/04/2022 39.50p 40.22p 38.00p 39.00p 164723
05/04/2022 39.60p 40.01p 39.75p 39.75p 4341
04/04/2022 39.60p 41.78p 39.60p 40.15p 128191
01/04/2022 41.00p 41.00p 38.85p 40.30p 294435
31/03/2022 40.90p 40.90p 39.55p 39.55p 43444
30/03/2022 40.00p 42.62p 39.00p 40.00p 26986
29/03/2022 42.00p 42.62p 40.10p 41.50p 14251
28/03/2022 42.00p 42.90p 41.50p 41.50p 5896
25/03/2022 42.00p 43.00p 42.00p 42.00p 30
24/03/2022 42.00p 43.50p 41.00p 42.00p 16674
23/03/2022 42.50p 44.26p 42.50p 42.50p 2940
22/03/2022 42.50p 44.31p 42.00p 42.70p 33346
21/03/2022 43.90p 42.72p 42.25p 42.25p 1481
18/03/2022 43.90p 44.00p 41.80p 42.60p 85287
17/03/2022 41.60p 43.56p 41.50p 41.60p 36575
16/03/2022 43.00p 43.00p 41.75p 41.75p 79669
15/03/2022 42.00p 41.80p 41.00p 41.00p 575
14/03/2022 42.00p 41.81p 40.10p 41.00p 5331
11/03/2022 42.00p 42.00p 40.18p 41.00p 23160
10/03/2022 42.00p 42.00p 41.40p 41.40p 8012
09/03/2022 40.00p 42.00p 40.00p 41.00p 86965
08/03/2022 41.00p 41.15p 38.00p 40.40p 61256
07/03/2022 41.10p 44.00p 41.00p 41.00p 6500
04/03/2022 43.90p 43.90p 41.10p 42.50p 20805
03/03/2022 44.60p 46.62p 43.00p 43.00p 105356
02/03/2022 45.00p 45.75p 45.25p 45.75p 0
01/03/2022 45.00p 46.75p 44.70p 45.25p 195679
28/02/2022 42.80p 44.91p 42.20p 44.50p 188369
25/02/2022 48.40p 48.50p 47.50p 47.50p 75823
24/02/2022 49.00p 49.70p 47.00p 48.00p 105500
23/02/2022 49.10p 50.71p 49.10p 49.30p 79983
22/02/2022 51.80p 50.00p 49.47p 50.00p 42348
21/02/2022 51.80p 51.80p 49.69p 50.50p 2025
18/02/2022 50.20p 50.50p 49.69p 50.50p 983
17/02/2022 50.20p 50.55p 50.00p 50.55p 0
16/02/2022 50.20p 50.80p 49.00p 50.00p 20646
15/02/2022 49.10p 53.00p 49.10p 51.40p 95467
14/02/2022 53.00p 53.00p 49.50p 53.00p 1151
11/02/2022 51.80p 53.00p 50.20p 53.00p 75316
10/02/2022 50.00p 50.80p 49.60p 49.70p 8347
09/02/2022 50.00p 50.72p 50.00p 50.50p 7019
08/02/2022 52.00p 52.72p 50.00p 50.00p 28671
07/02/2022 52.40p 52.40p 52.00p 52.00p 25141
04/02/2022 54.00p 54.00p 52.00p 52.00p 66820
03/02/2022 52.00p 54.00p 51.72p 54.00p 186486
02/02/2022 52.00p 54.26p 51.80p 53.00p 323152
01/02/2022 53.00p 53.00p 51.20p 52.50p 55232
31/01/2022 52.00p 52.82p 51.54p 52.00p 2694681
28/01/2022 52.60p 52.82p 51.65p 52.50p 45335
27/01/2022 52.00p 53.10p 51.00p 53.00p 755659
26/01/2022 53.00p 55.05p 52.20p 53.00p 195658
25/01/2022 51.40p 53.72p 50.00p 50.00p 250332
24/01/2022 52.20p 54.30p 51.00p 51.50p 114764
21/01/2022 50.80p 55.00p 48.72p 52.00p 78450
20/01/2022 49.50p 50.40p 49.50p 49.50p 7842
19/01/2022 50.00p 50.00p 48.00p 48.00p 19023
18/01/2022 50.00p 51.80p 50.00p 50.50p 70063
17/01/2022 50.00p 51.08p 50.00p 50.50p 39077
14/01/2022 50.80p 50.80p 49.00p 49.50p 14999
13/01/2022 51.80p 51.80p 49.68p 50.75p 10061
12/01/2022 49.50p 50.13p 49.50p 49.50p 7797
10/01/2022 50.00p 50.65p 49.53p 50.10p 24356
07/01/2022 50.00p 50.00p 50.00p 50.00p 26
06/01/2022 49.50p 50.40p 49.33p 49.35p 13270
05/01/2022 50.80p 50.80p 49.27p 50.10p 17394
04/01/2022 50.80p 51.57p 49.63p 50.00p 58876
03/01/2022 49.00p 50.00p 49.00p 49.70p 8398
31/12/2021 49.00p 50.00p 49.00p 49.70p 8398
30/12/2021 50.00p 51.80p 50.00p 50.50p 26622
29/12/2021 50.00p 51.00p 50.00p 51.00p 25918
28/12/2021 50.00p 50.96p 49.95p 49.95p 40190
27/12/2021 50.00p 50.96p 49.95p 49.95p 40190
24/12/2021 50.00p 50.96p 49.95p 49.95p 40190
23/12/2021 50.00p 50.00p 48.50p 48.50p 69295
22/12/2021 49.00p 50.00p 48.60p 48.60p 13196
21/12/2021 49.90p 49.90p 48.60p 48.60p 38650
20/12/2021 49.00p 50.00p 49.00p 50.00p 30551
17/12/2021 49.00p 49.09p 49.00p 49.00p 18246
16/12/2021 49.00p 49.45p 47.30p 48.90p 169373
15/12/2021 49.00p 49.50p 49.00p 49.00p 44177
14/12/2021 49.00p 49.60p 48.50p 48.90p 172947
13/12/2021 49.00p 49.60p 48.90p 49.00p 42896
10/12/2021 49.00p 49.09p 49.00p 49.00p 1163
09/12/2021 49.00p 49.60p 48.90p 48.90p 47116
08/12/2021 49.00p 49.20p 49.00p 49.20p 11360
07/12/2021 49.70p 52.43p 49.00p 49.00p 28939
06/12/2021 50.60p 52.69p 49.02p 50.30p 343179
03/12/2021 52.60p 52.62p 50.00p 50.60p 114852
02/12/2021 51.20p 53.00p 51.20p 52.00p 52929
01/12/2021 53.00p 53.40p 51.00p 53.00p 29795
30/11/2021 53.40p 53.76p 51.60p 52.80p 41409
29/11/2021 53.80p 54.00p 51.00p 52.40p 8617
26/11/2021 51.20p 54.00p 51.00p 51.80p 30410
25/11/2021 51.00p 53.54p 51.00p 52.50p 6535
24/11/2021 51.20p 51.85p 51.00p 51.00p 17111
23/11/2021 54.00p 53.96p 52.00p 52.00p 9720
22/11/2021 54.00p 54.00p 51.50p 52.50p 300540
19/11/2021 52.60p 53.80p 50.00p 52.00p 101489
18/11/2021 53.80p 54.00p 52.76p 53.00p 63016
17/11/2021 52.20p 54.80p 51.80p 53.00p 712719
16/11/2021 52.20p 54.77p 52.20p 52.20p 90231
15/11/2021 55.80p 56.00p 53.28p 53.30p 57816
12/11/2021 53.80p 55.38p 53.92p 54.40p 28019
11/11/2021 53.80p 56.00p 54.00p 54.90p 1602
10/11/2021 53.80p 55.00p 53.80p 53.80p 9745
09/11/2021 56.00p 56.00p 53.78p 53.80p 23791
08/11/2021 54.00p 56.00p 53.00p 53.00p 58689
05/11/2021 54.40p 56.00p 54.00p 56.00p 11056
04/11/2021 55.20p 56.29p 54.00p 55.00p 76967
03/11/2021 56.00p 56.00p 55.00p 55.50p 121096
02/11/2021 52.20p 56.00p 52.00p 55.50p 119504
01/11/2021 51.20p 53.00p 51.20p 53.00p 11678
29/10/2021 51.60p 53.00p 51.58p 52.00p 38145
28/10/2021 51.60p 53.00p 50.40p 51.60p 49845
27/10/2021 50.00p 52.24p 49.92p 51.00p 107110
26/10/2021 51.60p 52.00p 49.10p 50.50p 55744
25/10/2021 52.00p 53.34p 49.10p 51.30p 122130
22/10/2021 53.00p 53.80p 52.80p 53.80p 105569
21/10/2021 52.80p 53.60p 52.80p 53.60p 44832
20/10/2021 53.20p 54.80p 52.85p 53.00p 48189
19/10/2021 52.20p 53.10p 52.00p 53.10p 124550
18/10/2021 52.80p 53.00p 52.47p 52.80p 25343
15/10/2021 53.60p 55.00p 53.00p 53.30p 14696
14/10/2021 53.00p 53.10p 52.20p 53.10p 19551
13/10/2021 53.00p 53.80p 51.83p 53.50p 66567
12/10/2021 53.00p 53.70p 53.00p 53.20p 41556
11/10/2021 53.80p 53.50p 53.00p 53.50p 5773
08/10/2021 53.80p 56.00p 53.59p 56.00p 72626
07/10/2021 52.00p 54.00p 51.03p 53.90p 76891
06/10/2021 52.00p 52.96p 50.20p 51.60p 167501
05/10/2021 52.60p 52.60p 50.40p 52.00p 24523
04/10/2021 50.20p 52.05p 50.20p 51.50p 99192
01/10/2021 53.00p 53.20p 50.20p 51.00p 97652

*Close Price adjusted for both dividends and splits