Safestay (SSTY) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestay

Date Open High Low Close* Volume
19/04/2024 19.00p 19.00p 18.85p 19.00p 22000
18/04/2024 19.00p 19.00p 18.00p 19.00p 62049
17/04/2024 19.00p 20.00p 19.00p 19.00p 26958
16/04/2024 19.00p 19.18p 19.00p 19.00p 0
15/04/2024 19.00p 19.00p 18.00p 19.00p 7961
12/04/2024 19.00p 19.00p 18.00p 19.00p 12970
11/04/2024 19.00p 19.00p 18.00p 19.00p 5000
10/04/2024 19.00p 19.18p 19.00p 19.00p 0
09/04/2024 19.00p 19.00p 18.98p 19.00p 11500
08/04/2024 19.00p 19.18p 19.00p 19.00p 0
05/04/2024 19.00p 19.00p 18.38p 19.00p 49615
04/04/2024 19.00p 19.18p 19.00p 19.00p 0
03/04/2024 19.00p 19.00p 18.29p 19.00p 1783
02/04/2024 19.00p 19.00p 18.24p 19.00p 1113
28/03/2024 19.00p 19.00p 18.19p 19.00p 7282
27/03/2024 19.00p 19.00p 18.00p 19.00p 9383
26/03/2024 19.00p 19.00p 18.10p 19.00p 20394
25/03/2024 19.00p 19.00p 18.80p 19.00p 8000
22/03/2024 19.00p 20.00p 18.10p 19.00p 11326
21/03/2024 19.00p 19.00p 18.04p 19.00p 54725
20/03/2024 19.00p 19.00p 19.00p 19.00p 136
19/03/2024 19.00p 19.18p 19.00p 19.00p 0
18/03/2024 19.00p 19.00p 18.04p 19.00p 38160
15/03/2024 19.00p 19.00p 18.90p 19.00p 100000
14/03/2024 19.00p 19.00p 18.22p 19.00p 36525
13/03/2024 19.00p 20.00p 19.00p 19.00p 1030
12/03/2024 19.00p 19.00p 19.00p 19.00p 539
11/03/2024 19.50p 20.00p 18.60p 19.00p 10258
08/03/2024 19.50p 19.50p 19.02p 19.50p 3152
07/03/2024 19.50p 19.50p 19.02p 19.50p 7115
06/03/2024 19.50p 19.50p 18.60p 19.50p 5244
05/03/2024 19.50p 19.50p 19.20p 19.50p 6166
04/03/2024 21.50p 21.50p 18.50p 19.50p 141205
01/03/2024 22.00p 22.00p 21.00p 21.50p 17473
29/02/2024 22.00p 22.00p 22.00p 22.00p 745
28/02/2024 22.00p 22.41p 22.00p 22.00p 0
27/02/2024 22.50p 23.00p 22.00p 22.00p 7720
26/02/2024 22.50p 24.00p 22.00p 22.50p 4516
23/02/2024 22.50p 22.50p 22.00p 22.50p 3716
22/02/2024 22.50p 22.50p 22.00p 22.50p 22727
21/02/2024 22.50p 22.50p 20.50p 22.50p 50000
20/02/2024 22.50p 22.50p 22.00p 22.50p 25000
19/02/2024 22.50p 22.50p 21.25p 22.50p 35349
16/02/2024 22.50p 22.50p 22.00p 22.50p 582
15/02/2024 23.50p 23.50p 22.50p 22.50p 4
14/02/2024 23.50p 23.50p 23.00p 23.00p 20000
13/02/2024 23.50p 23.50p 22.00p 23.50p 4222
12/02/2024 23.50p 23.50p 22.03p 23.50p 482
09/02/2024 23.50p 23.50p 22.00p 23.50p 24594
08/02/2024 23.50p 23.70p 22.00p 23.50p 11112
07/02/2024 24.00p 24.00p 22.00p 23.50p 42000
06/02/2024 24.00p 24.00p 23.67p 24.00p 0
05/02/2024 24.00p 24.40p 22.30p 24.00p 13005
02/02/2024 24.00p 24.00p 23.02p 24.00p 1938
01/02/2024 24.00p 24.00p 23.75p 24.00p 2711
31/01/2024 24.00p 24.00p 23.03p 24.00p 66
30/01/2024 24.00p 24.00p 23.00p 24.00p 8278
29/01/2024 24.00p 24.98p 23.00p 24.00p 49277
26/01/2024 23.00p 23.00p 22.30p 23.00p 600
25/01/2024 23.00p 23.00p 22.66p 23.00p 6632
24/01/2024 23.00p 23.00p 22.66p 23.00p 80
23/01/2024 23.00p 24.00p 22.66p 23.00p 5486
22/01/2024 23.00p 23.00p 22.48p 23.00p 0
19/01/2024 23.50p 23.50p 22.65p 23.00p 62220
18/01/2024 23.50p 24.40p 22.00p 23.50p 131400
17/01/2024 23.50p 23.50p 23.25p 23.50p 0
16/01/2024 23.50p 23.75p 22.00p 23.50p 50736
15/01/2024 23.50p 23.50p 22.35p 23.50p 774
12/01/2024 23.50p 23.50p 23.25p 23.50p 0
11/01/2024 23.50p 23.50p 23.25p 23.50p 0
10/01/2024 23.50p 23.50p 23.00p 23.50p 10000
09/01/2024 23.50p 23.50p 23.25p 23.50p 0
08/01/2024 23.50p 23.50p 23.25p 23.50p 0
05/01/2024 23.50p 23.50p 22.97p 23.50p 0
04/01/2024 23.50p 23.50p 23.00p 23.00p 10000
03/01/2024 23.50p 23.50p 22.00p 23.50p 18000
02/01/2024 23.50p 23.50p 22.05p 23.50p 8168
29/12/2023 23.50p 23.50p 23.25p 23.50p 0
28/12/2023 23.50p 23.50p 23.25p 23.50p 0
27/12/2023 23.50p 23.50p 22.97p 23.50p 0
22/12/2023 23.50p 23.50p 23.25p 23.50p 0
21/12/2023 23.50p 23.50p 23.25p 23.50p 0
20/12/2023 23.50p 23.50p 23.25p 23.50p 0
19/12/2023 23.00p 23.50p 22.38p 23.50p 0
18/12/2023 23.00p 23.00p 22.48p 23.00p 0
15/12/2023 23.00p 24.00p 23.00p 23.00p 12265
14/12/2023 23.00p 23.00p 22.10p 23.00p 37726
13/12/2023 23.00p 23.70p 22.10p 23.00p 38835
12/12/2023 23.00p 23.00p 22.02p 23.00p 12485
11/12/2023 23.00p 23.00p 22.48p 23.00p 0
08/12/2023 23.00p 23.00p 22.02p 23.00p 10747
07/12/2023 23.00p 24.00p 22.02p 23.00p 4434
06/12/2023 23.00p 23.00p 22.02p 23.00p 100
05/12/2023 23.00p 23.00p 22.02p 23.00p 17003
04/12/2023 23.00p 23.00p 22.02p 23.00p 4000
01/12/2023 23.00p 24.00p 23.00p 23.00p 102
30/11/2023 23.00p 23.00p 22.48p 23.00p 0
29/11/2023 23.00p 23.00p 22.02p 23.00p 4
28/11/2023 24.00p 24.00p 23.00p 23.00p 4000
27/11/2023 24.00p 24.00p 23.00p 24.00p 4000
24/11/2023 24.00p 24.00p 23.02p 24.00p 17041
23/11/2023 24.00p 24.00p 23.02p 24.00p 15108
22/11/2023 24.00p 24.00p 23.27p 24.00p 1451
21/11/2023 24.00p 24.00p 23.27p 24.00p 1023
20/11/2023 24.00p 24.00p 23.27p 24.00p 3000
17/11/2023 24.00p 24.00p 23.27p 24.00p 39
16/11/2023 24.00p 24.00p 23.27p 24.00p 13543
15/11/2023 24.00p 24.00p 23.27p 24.00p 10000
14/11/2023 24.00p 24.39p 24.00p 24.00p 32
13/11/2023 24.00p 24.40p 23.23p 24.00p 2359
10/11/2023 24.00p 24.40p 23.00p 24.00p 428117
09/11/2023 24.00p 24.05p 23.23p 24.00p 80000
08/11/2023 24.00p 24.00p 23.23p 24.00p 14580
07/11/2023 24.00p 24.05p 23.20p 24.00p 93599
06/11/2023 24.20p 24.20p 23.40p 24.00p 10217
03/11/2023 24.20p 25.00p 24.20p 24.20p 3
02/11/2023 24.20p 24.47p 24.20p 24.20p 0
01/11/2023 24.20p 24.20p 23.40p 24.20p 4091
31/10/2023 24.20p 24.20p 23.40p 24.20p 4000
30/10/2023 24.20p 24.20p 23.40p 24.20p 3400
27/10/2023 24.20p 24.47p 24.20p 24.20p 0
26/10/2023 24.20p 24.20p 23.40p 24.20p 39325
25/10/2023 24.20p 24.20p 23.42p 24.20p 4000
24/10/2023 24.20p 24.20p 23.42p 24.20p 25929
23/10/2023 24.00p 24.20p 23.75p 24.20p 75000
20/10/2023 24.50p 24.50p 20.20p 20.20p 74147
19/10/2023 24.50p 25.50p 24.00p 24.50p 0
18/10/2023 24.50p 24.50p 24.00p 24.50p 10760
17/10/2023 25.00p 25.41p 24.50p 24.50p 0
16/10/2023 24.50p 25.00p 24.00p 25.00p 60887
13/10/2023 24.50p 24.89p 24.50p 24.50p 0
12/10/2023 24.50p 24.50p 24.40p 24.50p 1
11/10/2023 24.50p 24.50p 23.03p 24.50p 1817
10/10/2023 24.50p 24.50p 23.00p 24.50p 2723
09/10/2023 24.50p 24.89p 24.50p 24.50p 0
06/10/2023 24.50p 24.89p 24.50p 24.50p 0
05/10/2023 24.50p 24.89p 24.50p 24.50p 0
04/10/2023 24.50p 24.50p 22.17p 24.50p 11907
03/10/2023 25.00p 26.00p 23.00p 24.50p 2457
02/10/2023 25.00p 25.00p 24.00p 25.00p 6352
29/09/2023 25.00p 26.00p 24.10p 25.00p 22895
28/09/2023 25.00p 25.00p 24.10p 25.00p 50
27/09/2023 26.00p 26.00p 24.10p 25.00p 49221
26/09/2023 26.50p 26.50p 25.00p 26.00p 116060
25/09/2023 26.00p 26.70p 25.00p 26.00p 28000
22/09/2023 26.00p 27.00p 25.00p 26.00p 107
21/09/2023 26.00p 26.52p 26.00p 26.00p 0
20/09/2023 26.00p 26.52p 26.00p 26.00p 0
19/09/2023 25.00p 26.00p 24.25p 26.00p 13275
18/09/2023 23.50p 25.00p 22.66p 25.00p 57380
15/09/2023 23.00p 24.20p 22.50p 23.30p 54183
14/09/2023 24.00p 24.00p 21.15p 23.00p 59065
13/09/2023 24.00p 24.00p 23.42p 24.00p 0
12/09/2023 24.00p 24.41p 24.00p 24.00p 491
11/09/2023 24.00p 24.00p 23.00p 23.00p 1932
08/09/2023 24.00p 24.45p 23.01p 24.00p 135667
07/09/2023 24.00p 24.00p 23.10p 24.00p 10269
06/09/2023 24.00p 24.00p 23.42p 24.00p 0
05/09/2023 24.00p 24.70p 23.55p 24.00p 13485
04/09/2023 24.00p 24.00p 23.00p 24.00p 2542
01/09/2023 24.00p 24.95p 23.70p 24.00p 207589
31/08/2023 24.50p 24.95p 23.22p 24.00p 46951
30/08/2023 24.50p 24.83p 24.00p 24.50p 86403
29/08/2023 24.50p 24.85p 24.50p 24.50p 4000
25/08/2023 24.50p 24.85p 24.00p 24.50p 156000
24/08/2023 24.50p 24.50p 24.00p 24.50p 50000
23/08/2023 24.50p 25.00p 24.50p 24.50p 26
22/08/2023 24.50p 24.50p 24.01p 24.50p 19316
21/08/2023 24.50p 24.50p 24.00p 24.50p 2864
18/08/2023 24.50p 24.50p 24.00p 24.50p 12406
17/08/2023 24.50p 24.50p 24.00p 24.50p 5000
16/08/2023 24.50p 24.50p 24.00p 24.50p 100000
15/08/2023 24.00p 25.00p 23.55p 24.50p 5086
14/08/2023 24.00p 24.98p 24.00p 24.00p 13000
11/08/2023 24.00p 24.30p 23.25p 24.00p 22210
10/08/2023 24.50p 24.50p 23.20p 24.00p 26747
09/08/2023 24.50p 24.50p 24.00p 24.00p 10028
08/08/2023 24.50p 24.56p 24.25p 24.50p 54000
07/08/2023 25.50p 25.80p 24.25p 24.50p 90852
04/08/2023 25.50p 25.53p 25.50p 25.50p 0
03/08/2023 25.50p 25.50p 25.10p 25.50p 515
02/08/2023 25.50p 25.70p 25.50p 25.50p 4000
01/08/2023 27.00p 27.00p 25.00p 25.50p 18500
31/07/2023 27.00p 27.00p 26.00p 27.00p 20272
28/07/2023 27.00p 27.00p 23.50p 26.00p 127197
27/07/2023 27.00p 27.00p 26.03p 27.00p 1484
26/07/2023 27.00p 27.00p 26.00p 27.00p 25000
25/07/2023 28.00p 28.00p 27.00p 27.00p 30442
24/07/2023 28.00p 28.11p 27.00p 28.00p 93900
21/07/2023 29.50p 29.50p 27.25p 28.00p 65003
20/07/2023 26.00p 29.90p 25.00p 29.60p 101156
19/07/2023 24.50p 26.90p 24.50p 26.00p 139874
18/07/2023 24.50p 25.39p 24.50p 24.50p 16228
17/07/2023 24.50p 24.50p 24.31p 24.50p 0
14/07/2023 24.50p 24.50p 24.00p 24.50p 19649
13/07/2023 24.50p 24.50p 24.31p 24.50p 0
12/07/2023 24.50p 25.00p 24.00p 24.50p 11871
11/07/2023 24.50p 25.00p 24.50p 25.00p 9148
10/07/2023 24.50p 24.99p 24.50p 24.50p 15957
07/07/2023 25.50p 25.50p 24.00p 24.50p 80940

*Close Price adjusted for both dividends and splits