Safestay (SSTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/03/2021 19.50p 19.85p 19.50p 19.50p 1007
08/03/2021 19.50p 19.85p 19.50p 19.50p 19343
05/03/2021 19.50p 19.90p 19.50p 19.50p 2141
04/03/2021 19.50p 20.00p 19.50p 19.50p 31590
03/03/2021 19.50p 20.25p 19.00p 19.50p 105439
02/03/2021 19.50p 20.00p 18.50p 19.50p 77457
01/03/2021 19.00p 19.90p 18.40p 19.00p 35403
26/02/2021 19.00p 19.96p 18.30p 19.00p 40915
25/02/2021 18.50p 20.00p 18.04p 19.00p 54086
24/02/2021 18.50p 19.90p 18.50p 18.50p 2492
23/02/2021 18.50p 20.00p 17.75p 18.50p 51133
22/02/2021 17.75p 18.90p 17.10p 18.50p 34107
19/02/2021 17.75p 18.90p 17.75p 17.75p 8232
18/02/2021 17.50p 18.33p 16.60p 17.75p 36657
17/02/2021 17.50p 17.50p 16.75p 17.50p 2453
16/02/2021 17.50p 18.33p 16.62p 17.50p 19943
15/02/2021 17.50p 18.50p 16.60p 17.50p 12376
12/02/2021 17.50p 17.50p 17.50p 17.50p 0
11/02/2021 17.50p 17.50p 16.60p 17.50p 11947
10/02/2021 17.50p 17.50p 17.50p 17.50p 0
09/02/2021 17.50p 17.50p 16.60p 17.50p 1161
08/02/2021 17.50p 17.50p 16.60p 17.50p 1063
05/02/2021 17.50p 18.50p 17.50p 17.50p 2432
04/02/2021 17.50p 18.80p 16.56p 17.50p 15316
03/02/2021 17.50p 18.80p 16.55p 17.50p 1562
02/02/2021 17.50p 18.70p 16.50p 17.50p 14976
01/02/2021 17.50p 17.50p 16.72p 17.50p 11771
29/01/2021 17.50p 17.50p 17.50p 17.50p 0
28/01/2021 17.50p 17.50p 16.72p 17.50p 3000
27/01/2021 17.50p 18.94p 16.70p 17.50p 14881
26/01/2021 17.50p 17.50p 16.70p 17.50p 29100
25/01/2021 17.50p 18.40p 16.70p 17.50p 31845
22/01/2021 17.00p 18.00p 17.00p 17.50p 3011850
21/01/2021 16.00p 18.00p 16.00p 17.00p 28511
20/01/2021 16.00p 17.00p 16.00p 16.00p 16597
19/01/2021 16.00p 16.88p 16.00p 16.00p 8040
18/01/2021 16.00p 16.88p 16.00p 16.00p 4032
15/01/2021 16.00p 16.55p 16.00p 16.00p 13816
14/01/2021 16.00p 16.80p 16.00p 16.00p 13962
13/01/2021 16.00p 16.80p 16.00p 16.00p 892
12/01/2021 16.00p 16.80p 16.00p 16.00p 7411
11/01/2021 16.00p 16.80p 16.00p 16.00p 71001
08/01/2021 16.00p 16.90p 15.05p 16.00p 36411
07/01/2021 16.00p 16.00p 15.10p 16.00p 12312
06/01/2021 16.00p 16.00p 16.00p 16.00p 0
05/01/2021 16.00p 16.95p 16.00p 16.00p 41740
04/01/2021 16.00p 16.70p 15.04p 16.00p 35028
31/12/2020 16.00p 16.48p 16.00p 16.00p 6853
30/12/2020 16.00p 16.49p 16.00p 16.00p 879
29/12/2020 16.00p 16.00p 15.04p 16.00p 24037
24/12/2020 16.00p 16.00p 16.00p 16.00p 3887
23/12/2020 15.50p 16.49p 15.04p 16.00p 15926
22/12/2020 15.50p 16.10p 14.20p 15.50p 12369
21/12/2020 17.00p 17.00p 15.00p 15.50p 52210
18/12/2020 17.00p 17.00p 17.00p 17.00p 0
17/12/2020 17.00p 17.50p 16.40p 17.00p 23115
16/12/2020 17.00p 17.40p 17.00p 17.00p 60000
15/12/2020 17.50p 17.50p 16.50p 17.00p 20000
14/12/2020 17.50p 17.60p 17.50p 17.50p 5647
11/12/2020 17.50p 17.50p 17.50p 17.50p 0
10/12/2020 17.50p 17.50p 17.50p 17.50p 0
09/12/2020 17.50p 17.50p 17.50p 17.50p 0
08/12/2020 17.50p 17.85p 17.50p 17.50p 3808
07/12/2020 17.50p 17.50p 17.50p 17.50p 0
04/12/2020 18.50p 18.50p 17.00p 17.50p 20714
03/12/2020 18.50p 18.50p 17.00p 18.50p 61796
02/12/2020 17.50p 20.00p 17.00p 18.50p 83937
01/12/2020 19.00p 19.00p 17.00p 17.50p 28904
30/11/2020 19.00p 19.00p 18.00p 19.00p 20329
27/11/2020 19.50p 19.82p 18.17p 19.00p 55357
26/11/2020 20.00p 20.00p 19.82p 20.00p 25169
25/11/2020 20.00p 20.00p 19.00p 20.00p 44789
24/11/2020 19.50p 20.80p 19.04p 20.00p 13034
23/11/2020 19.50p 19.50p 18.17p 19.50p 11396
20/11/2020 19.50p 19.50p 19.50p 19.50p 0
19/11/2020 20.00p 20.00p 19.04p 19.50p 39150
18/11/2020 20.00p 20.01p 19.00p 20.00p 46195
17/11/2020 20.00p 21.00p 19.80p 21.00p 51683
16/11/2020 18.50p 21.00p 18.50p 21.00p 167865
13/11/2020 15.00p 22.00p 15.00p 18.50p 347879
12/11/2020 14.50p 15.50p 14.22p 15.00p 50482
10/11/2020 13.50p 13.98p 13.00p 13.50p 108161
09/11/2020 10.75p 14.00p 10.40p 13.25p 175908
06/11/2020 10.75p 11.47p 10.75p 10.75p 11836
05/11/2020 10.75p 11.47p 10.75p 10.75p 30297
04/11/2020 10.75p 10.78p 10.75p 10.75p 298
03/11/2020 10.75p 11.47p 10.75p 10.75p 10935
02/11/2020 11.00p 11.47p 10.75p 10.75p 32530
30/10/2020 11.00p 11.00p 10.78p 11.00p 2456
29/10/2020 11.00p 11.96p 10.00p 11.00p 56220
28/10/2020 11.00p 11.90p 10.75p 11.00p 13013
27/10/2020 11.00p 12.00p 11.00p 11.00p 8333
26/10/2020 11.00p 12.00p 10.45p 11.00p 101076
23/10/2020 11.00p 11.00p 10.41p 11.00p 5000
22/10/2020 11.50p 11.50p 11.00p 11.00p 656
21/10/2020 11.50p 11.50p 11.50p 11.50p 0
20/10/2020 11.00p 11.50p 11.00p 11.50p 5971
19/10/2020 11.00p 12.00p 10.41p 11.00p 84212
16/10/2020 11.00p 11.00p 11.00p 11.00p 0
15/10/2020 11.00p 11.66p 11.00p 11.00p 30000
14/10/2020 11.00p 11.66p 10.35p 11.00p 16759
13/10/2020 11.00p 11.96p 10.10p 11.00p 32952
12/10/2020 12.00p 12.00p 12.00p 12.00p 0
09/10/2020 12.00p 12.00p 12.00p 12.00p 0
08/10/2020 12.00p 12.00p 11.10p 12.00p 16853
07/10/2020 12.50p 12.50p 11.40p 12.00p 63000
06/10/2020 12.50p 12.50p 12.50p 12.50p 0
05/10/2020 12.50p 12.50p 11.33p 12.50p 40022
02/10/2020 12.50p 12.50p 12.50p 12.50p 0
01/10/2020 12.00p 12.00p 12.00p 12.00p 2842
30/09/2020 13.00p 13.00p 12.00p 12.00p 19000
29/09/2020 13.50p 13.50p 12.00p 13.00p 10000
28/09/2020 13.50p 13.50p 12.10p 13.50p 37112
25/09/2020 13.50p 13.50p 13.50p 13.50p 0
24/09/2020 13.00p 13.50p 13.00p 13.50p 2940
23/09/2020 12.50p 13.93p 12.12p 13.00p 11369
22/09/2020 13.00p 13.00p 12.10p 12.50p 27298
21/09/2020 13.00p 13.40p 12.31p 13.00p 5969
18/09/2020 13.50p 13.50p 13.00p 13.00p 28330
17/09/2020 13.50p 13.50p 13.00p 13.50p 12254
16/09/2020 13.50p 13.50p 13.50p 13.50p 0
15/09/2020 13.50p 13.50p 13.50p 13.50p 0
14/09/2020 13.50p 13.95p 13.00p 13.50p 32857
11/09/2020 13.50p 13.50p 13.00p 13.00p 32500
10/09/2020 13.00p 13.60p 13.00p 13.50p 33535
09/09/2020 13.50p 13.50p 13.00p 13.00p 27377
08/09/2020 13.50p 13.65p 13.50p 13.50p 7690
07/09/2020 13.00p 13.50p 13.00p 13.50p 8500
04/09/2020 12.50p 14.00p 12.00p 13.00p 90855
03/09/2020 12.00p 12.75p 11.00p 12.50p 130172
02/09/2020 12.00p 12.00p 11.00p 12.00p 36199
01/09/2020 12.50p 12.50p 11.00p 12.00p 25949
28/08/2020 12.50p 12.50p 12.07p 12.50p 40218
27/08/2020 12.50p 12.50p 12.09p 12.50p 20000
26/08/2020 12.50p 12.50p 12.00p 12.50p 8178
25/08/2020 12.50p 12.50p 12.00p 12.50p 30402
24/08/2020 12.50p 12.50p 12.00p 12.50p 86183
21/08/2020 14.00p 14.00p 13.00p 13.50p 47265
20/08/2020 14.00p 14.00p 13.10p 14.00p 17967
19/08/2020 14.00p 14.00p 13.10p 14.00p 400
18/08/2020 14.00p 14.00p 14.00p 14.00p 0
17/08/2020 14.00p 14.00p 13.10p 14.00p 24225
14/08/2020 14.50p 14.50p 14.00p 14.00p 0
13/08/2020 14.00p 14.00p 14.00p 14.00p 50000
12/08/2020 14.00p 14.00p 14.00p 14.00p 0
11/08/2020 14.00p 14.40p 13.05p 14.00p 32130
10/08/2020 14.00p 14.00p 13.20p 14.00p 25000
07/08/2020 14.00p 14.00p 13.00p 14.00p 13000
06/08/2020 14.00p 14.00p 13.70p 14.00p 5000
05/08/2020 14.00p 14.00p 14.00p 14.00p 0
04/08/2020 14.00p 14.00p 13.10p 14.00p 5091
03/08/2020 14.00p 14.00p 14.00p 14.00p 50000
31/07/2020 14.00p 14.00p 13.30p 14.00p 10515
30/07/2020 14.00p 14.00p 13.15p 14.00p 17762
29/07/2020 13.50p 14.00p 13.10p 14.00p 50311
28/07/2020 14.50p 14.50p 13.00p 13.75p 48159
27/07/2020 15.00p 15.00p 14.10p 14.50p 20493
24/07/2020 15.00p 15.00p 14.25p 14.50p 17704
23/07/2020 15.00p 15.00p 14.10p 15.00p 9000
22/07/2020 15.00p 15.00p 15.00p 15.00p 0
21/07/2020 15.00p 15.00p 14.25p 15.00p 1571
20/07/2020 15.00p 15.00p 15.00p 15.00p 4000
17/07/2020 15.50p 15.50p 15.00p 15.00p 75811
16/07/2020 15.50p 15.80p 15.10p 15.50p 7376
15/07/2020 15.50p 15.89p 15.00p 15.50p 16498
14/07/2020 16.50p 16.50p 15.00p 15.50p 298283
13/07/2020 18.00p 18.00p 16.20p 16.50p 97509
10/07/2020 19.00p 19.00p 17.25p 18.00p 26238
09/07/2020 19.00p 19.00p 19.00p 19.00p 0
08/07/2020 19.00p 19.00p 18.00p 19.00p 21047
07/07/2020 19.00p 19.00p 19.00p 19.00p 0
06/07/2020 19.00p 19.00p 18.00p 19.00p 11590
03/07/2020 19.00p 19.00p 18.70p 19.00p 534
02/07/2020 19.00p 19.00p 18.75p 19.00p 5000
01/07/2020 17.00p 19.00p 17.00p 19.00p 112210
30/06/2020 17.00p 17.00p 17.00p 17.00p 0
29/06/2020 17.00p 17.50p 16.75p 17.00p 17798
26/06/2020 17.00p 17.30p 16.89p 17.00p 8041
25/06/2020 17.00p 17.00p 16.36p 17.00p 7325
24/06/2020 17.00p 17.00p 16.31p 17.00p 7753
23/06/2020 17.00p 17.00p 16.22p 17.00p 15934
22/06/2020 17.00p 18.00p 16.85p 17.00p 44882
19/06/2020 17.00p 17.00p 16.00p 17.00p 11358
18/06/2020 17.50p 17.50p 16.95p 17.00p 13000
17/06/2020 17.50p 17.50p 17.23p 17.50p 19256
16/06/2020 17.50p 17.50p 17.00p 17.50p 38976
15/06/2020 17.50p 17.50p 17.10p 17.50p 1000
12/06/2020 17.50p 17.50p 16.50p 17.50p 41197
11/06/2020 17.50p 17.50p 17.10p 17.50p 12448
10/06/2020 18.50p 18.50p 16.50p 17.50p 80000
09/06/2020 19.00p 19.44p 18.00p 18.00p 49714
08/06/2020 19.00p 19.45p 18.25p 19.00p 42261
05/06/2020 20.00p 20.40p 18.20p 19.00p 76229
04/06/2020 20.50p 20.50p 19.00p 20.00p 97091
03/06/2020 21.50p 21.65p 20.20p 20.60p 59290
02/06/2020 20.50p 22.10p 20.05p 21.50p 188342
01/06/2020 15.50p 21.00p 15.50p 20.50p 229631
29/05/2020 15.00p 16.18p 14.80p 15.50p 313704
28/05/2020 15.00p 15.30p 14.95p 15.00p 8419
27/05/2020 15.50p 15.50p 14.00p 15.00p 65855

*Close Price adjusted for both dividends and splits