Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/03/2012 123.00p 124.25p 119.00p 120.00p 646533
08/03/2012 120.00p 122.00p 120.00p 122.00p 48793
07/03/2012 119.00p 121.75p 117.25p 120.00p 402307
06/03/2012 120.75p 121.00p 116.50p 119.25p 297956
05/03/2012 120.00p 122.00p 120.00p 120.75p 79950
02/03/2012 120.00p 122.00p 119.25p 121.75p 266360
01/03/2012 119.50p 120.50p 118.50p 119.50p 133060
29/02/2012 118.25p 119.75p 118.00p 119.00p 57686
28/02/2012 119.00p 119.90p 117.75p 118.50p 46301
27/02/2012 119.50p 120.00p 118.00p 119.00p 90047
24/02/2012 121.75p 121.75p 119.00p 120.75p 409079
23/02/2012 120.00p 121.25p 119.50p 120.00p 91474
22/02/2012 121.50p 121.50p 119.50p 120.50p 196286
21/02/2012 120.50p 123.00p 119.63p 120.75p 227186
20/02/2012 120.00p 123.00p 118.00p 123.00p 165469
17/02/2012 118.50p 121.50p 118.00p 120.00p 714713
16/02/2012 117.00p 118.64p 116.50p 117.50p 274727
15/02/2012 116.25p 119.00p 116.00p 118.75p 482007
14/02/2012 117.00p 117.50p 115.10p 116.25p 524318
13/02/2012 116.25p 116.95p 112.00p 115.00p 269033
10/02/2012 116.25p 117.52p 114.75p 116.00p 137323
09/02/2012 115.00p 118.00p 114.85p 117.00p 238596
08/02/2012 117.00p 117.00p 115.00p 116.00p 132376
07/02/2012 116.50p 117.00p 114.50p 116.00p 443314
06/02/2012 114.75p 117.25p 113.50p 117.00p 230946
03/02/2012 112.00p 115.75p 112.00p 114.75p 1092596
02/02/2012 111.00p 114.00p 110.00p 112.00p 339429
01/02/2012 106.50p 111.00p 106.50p 111.00p 519770
31/01/2012 105.00p 107.00p 105.00p 106.50p 209250
30/01/2012 108.50p 109.25p 105.25p 106.25p 176654
27/01/2012 104.00p 107.00p 104.00p 107.00p 77165
26/01/2012 106.25p 107.59p 104.25p 104.75p 189145
25/01/2012 104.50p 105.53p 103.75p 105.50p 128774
24/01/2012 104.25p 104.40p 103.00p 103.00p 639368
23/01/2012 103.00p 105.00p 101.25p 103.00p 683986
20/01/2012 100.00p 103.00p 99.25p 101.00p 267513
19/01/2012 98.00p 101.00p 98.00p 101.00p 1395798
18/01/2012 100.00p 101.00p 98.00p 98.50p 459724
17/01/2012 101.50p 101.50p 100.00p 100.00p 904966
16/01/2012 100.00p 101.00p 98.41p 101.00p 45787
13/01/2012 103.75p 103.75p 100.00p 101.75p 280417
12/01/2012 100.25p 102.75p 100.25p 102.75p 63957
11/01/2012 98.50p 102.00p 98.50p 100.00p 199278
10/01/2012 99.00p 99.75p 97.00p 98.25p 57563
09/01/2012 100.00p 102.00p 97.00p 98.00p 29785
06/01/2012 103.00p 103.00p 97.00p 100.00p 49063
05/01/2012 101.25p 103.00p 100.00p 101.75p 21896
04/01/2012 101.00p 104.00p 99.50p 100.75p 37271
03/01/2012 102.00p 102.00p 98.75p 101.75p 183083
30/12/2011 99.50p 104.00p 96.55p 100.00p 372317
29/12/2011 97.75p 100.00p 94.00p 99.00p 272757
28/12/2011 94.25p 99.75p 94.00p 97.25p 43236
23/12/2011 98.00p 100.29p 95.00p 95.00p 16746
22/12/2011 93.75p 101.75p 93.75p 96.00p 94001
21/12/2011 95.75p 98.00p 92.00p 93.75p 42882
20/12/2011 97.25p 98.55p 92.00p 95.50p 68166
19/12/2011 93.25p 97.00p 92.00p 97.00p 59801
16/12/2011 95.00p 98.50p 92.00p 93.50p 294831
15/12/2011 99.00p 99.00p 95.00p 99.00p 49881
14/12/2011 99.75p 99.75p 96.00p 97.25p 92320
13/12/2011 99.75p 100.00p 96.00p 100.00p 64356
12/12/2011 99.75p 100.00p 99.00p 99.00p 17427
09/12/2011 100.00p 100.00p 99.00p 99.00p 55633
08/12/2011 103.00p 104.00p 97.50p 98.75p 95976
07/12/2011 104.00p 104.00p 99.60p 103.00p 40048
06/12/2011 103.25p 106.00p 103.00p 105.00p 57722
05/12/2011 103.00p 103.75p 102.46p 103.75p 10784
02/12/2011 104.00p 105.00p 103.00p 105.00p 25881
01/12/2011 103.75p 104.00p 100.00p 104.00p 57311
30/11/2011 100.00p 103.75p 98.00p 103.75p 296916
29/11/2011 98.25p 102.50p 98.00p 101.00p 127050
28/11/2011 99.75p 99.75p 98.50p 99.00p 73349
25/11/2011 100.00p 101.50p 98.50p 99.00p 74134
24/11/2011 107.00p 107.00p 100.00p 100.00p 3161
23/11/2011 102.75p 106.75p 100.00p 100.00p 42006
22/11/2011 103.25p 105.00p 100.00p 102.75p 103662
21/11/2011 104.00p 106.00p 101.75p 102.25p 29410
18/11/2011 105.25p 105.50p 104.75p 105.00p 100507
17/11/2011 104.50p 106.00p 103.75p 105.50p 615702
16/11/2011 104.00p 105.50p 103.00p 103.00p 16291
15/11/2011 106.00p 106.00p 103.00p 103.25p 41459
14/11/2011 104.00p 105.75p 104.00p 104.50p 35714
11/11/2011 105.00p 106.75p 103.50p 103.50p 37513
10/11/2011 105.75p 107.00p 103.00p 103.00p 69801
09/11/2011 108.50p 112.54p 106.00p 106.00p 82283
08/11/2011 106.50p 108.00p 106.50p 107.50p 297740
07/11/2011 107.00p 107.00p 105.00p 106.00p 35656
04/11/2011 106.50p 106.50p 103.75p 105.50p 43112
03/11/2011 107.00p 107.50p 106.00p 106.25p 133113
02/11/2011 104.00p 109.50p 104.00p 109.00p 139264
01/11/2011 102.50p 104.50p 102.50p 104.50p 35665
31/10/2011 105.75p 106.00p 103.50p 103.50p 148266
28/10/2011 103.50p 106.75p 103.00p 106.75p 135087
27/10/2011 105.50p 108.50p 103.50p 104.25p 104044
26/10/2011 104.00p 104.00p 104.00p 104.00p 610
25/10/2011 104.75p 104.75p 103.75p 104.25p 11744
24/10/2011 104.00p 105.00p 103.50p 103.50p 15006
21/10/2011 106.25p 107.00p 103.75p 104.00p 21044
20/10/2011 106.00p 106.25p 105.00p 106.25p 25678
19/10/2011 105.25p 106.50p 105.25p 106.50p 28595
18/10/2011 107.00p 109.00p 105.00p 105.00p 90547
17/10/2011 108.00p 109.25p 107.00p 109.25p 101094
14/10/2011 107.25p 109.00p 106.00p 109.00p 96667
13/10/2011 103.75p 107.50p 103.75p 106.50p 95027
12/10/2011 104.50p 107.50p 103.50p 107.00p 294835
11/10/2011 101.00p 104.25p 100.25p 104.00p 60158
10/10/2011 103.00p 103.00p 100.50p 102.00p 69493
07/10/2011 100.00p 104.25p 100.00p 102.00p 514178
06/10/2011 101.25p 103.00p 99.75p 101.25p 1758040
05/10/2011 100.00p 101.70p 99.75p 101.00p 120455
04/10/2011 100.00p 101.00p 98.25p 99.50p 139376
03/10/2011 102.00p 102.00p 98.00p 100.50p 621072
30/09/2011 100.50p 102.50p 98.25p 102.50p 80160
29/09/2011 100.25p 101.15p 98.50p 101.00p 134567
28/09/2011 104.75p 106.00p 101.75p 102.00p 167504
27/09/2011 105.00p 106.00p 100.50p 105.00p 320396
26/09/2011 99.00p 106.25p 99.00p 104.75p 189929
23/09/2011 102.75p 104.00p 100.25p 102.00p 110908
22/09/2011 104.00p 106.00p 101.75p 101.75p 181310
21/09/2011 105.25p 107.00p 105.25p 106.00p 31615
20/09/2011 104.75p 106.75p 104.00p 106.00p 15684
19/09/2011 105.00p 107.65p 104.50p 105.00p 174234
16/09/2011 105.00p 108.00p 104.75p 105.00p 306897
15/09/2011 105.25p 106.75p 103.00p 103.00p 92195
14/09/2011 105.25p 105.25p 102.00p 104.00p 156401
13/09/2011 101.50p 106.00p 101.50p 106.00p 36157
12/09/2011 98.25p 103.75p 98.25p 102.00p 141374
09/09/2011 104.00p 106.00p 102.00p 106.00p 316182
08/09/2011 104.50p 104.50p 101.75p 104.00p 214608
07/09/2011 101.75p 102.75p 101.00p 102.00p 552010
06/09/2011 102.75p 104.75p 102.10p 102.50p 335781
05/09/2011 109.25p 110.75p 101.75p 102.50p 144959
02/09/2011 106.00p 110.75p 106.00p 110.75p 117944
01/09/2011 113.25p 115.00p 106.00p 106.00p 288820
31/08/2011 110.00p 116.26p 108.00p 115.00p 383482
30/08/2011 101.00p 110.00p 98.77p 108.00p 331696
26/08/2011 93.25p 101.00p 93.25p 101.00p 278424
25/08/2011 95.00p 95.00p 93.75p 95.00p 251320
24/08/2011 95.00p 95.00p 92.75p 93.25p 59361
23/08/2011 96.00p 96.00p 92.77p 94.00p 716030
22/08/2011 100.50p 100.50p 94.25p 95.50p 232251
19/08/2011 98.00p 99.50p 95.00p 96.75p 307647
18/08/2011 102.75p 102.75p 100.00p 100.00p 324339
17/08/2011 104.00p 107.75p 102.25p 105.50p 290723
16/08/2011 105.50p 108.00p 103.75p 103.75p 126226
15/08/2011 105.75p 108.75p 102.75p 107.00p 145306
12/08/2011 98.00p 107.25p 97.25p 105.00p 288203
11/08/2011 98.25p 99.25p 95.75p 98.25p 1788681
10/08/2011 98.25p 100.25p 95.75p 96.50p 1682045
09/08/2011 100.75p 110.01p 92.50p 96.75p 1141269
08/08/2011 113.00p 114.75p 100.75p 101.25p 1026624
05/08/2011 117.00p 121.50p 113.75p 114.50p 1607760
04/08/2011 120.75p 125.00p 118.25p 118.25p 351720
03/08/2011 119.50p 120.75p 118.75p 119.50p 890057
02/08/2011 122.00p 123.25p 121.25p 121.50p 1376902
01/08/2011 119.25p 123.75p 119.25p 122.75p 183839
29/07/2011 119.50p 121.75p 117.61p 121.00p 261520
28/07/2011 120.50p 122.50p 119.75p 121.75p 289666
27/07/2011 124.00p 124.00p 120.25p 120.75p 349844
26/07/2011 125.50p 125.50p 123.75p 123.75p 260755
25/07/2011 127.25p 127.50p 124.25p 124.25p 926003
22/07/2011 129.00p 129.25p 126.75p 126.75p 339717
21/07/2011 130.00p 130.00p 127.00p 127.50p 169794
20/07/2011 131.50p 131.50p 127.25p 128.00p 399256
19/07/2011 129.50p 130.25p 128.87p 129.50p 411798
18/07/2011 133.00p 133.00p 127.50p 127.75p 434806
15/07/2011 131.00p 131.00p 130.00p 130.00p 207097
14/07/2011 132.75p 132.75p 129.50p 129.50p 795170
13/07/2011 130.00p 132.50p 129.75p 132.00p 709543
12/07/2011 138.00p 138.00p 132.00p 132.50p 174721
11/07/2011 139.00p 139.00p 133.25p 133.25p 266421
08/07/2011 136.00p 137.25p 134.75p 135.25p 122099
07/07/2011 139.00p 139.00p 135.50p 135.50p 83154
06/07/2011 138.50p 138.50p 136.50p 136.50p 80407
05/07/2011 137.00p 140.50p 137.00p 138.00p 158028
04/07/2011 140.75p 140.75p 136.00p 137.00p 68370
01/07/2011 138.00p 141.50p 136.50p 141.50p 173035
30/06/2011 135.00p 138.50p 134.50p 138.00p 1159095
29/06/2011 133.50p 133.50p 130.50p 133.00p 37053
28/06/2011 133.25p 133.25p 130.00p 131.50p 460049
27/06/2011 132.00p 133.50p 131.00p 131.00p 157364
24/06/2011 135.00p 135.00p 131.75p 132.00p 318265
23/06/2011 139.00p 142.00p 130.00p 133.00p 3861180
22/06/2011 144.00p 144.00p 141.00p 141.00p 338305
21/06/2011 143.50p 143.82p 142.50p 142.75p 104285
20/06/2011 142.00p 143.75p 139.25p 142.00p 445569
17/06/2011 146.00p 146.00p 142.00p 142.00p 178910
16/06/2011 147.25p 147.25p 143.75p 143.75p 25025
15/06/2011 148.25p 148.25p 146.50p 147.00p 85311
14/06/2011 145.00p 147.75p 145.00p 147.75p 269483
13/06/2011 144.75p 146.25p 142.65p 144.00p 388599
10/06/2011 145.00p 145.75p 145.00p 145.50p 158553
09/06/2011 147.25p 147.25p 145.50p 146.00p 56941
08/06/2011 147.00p 147.00p 145.75p 146.00p 1096493
07/06/2011 149.00p 149.00p 147.50p 147.50p 292889
06/06/2011 150.00p 150.00p 147.00p 148.00p 1004765
03/06/2011 145.00p 150.00p 145.00p 149.50p 237424
02/06/2011 152.00p 152.00p 146.63p 148.75p 57767
01/06/2011 152.00p 152.00p 149.50p 150.50p 160147
31/05/2011 149.25p 151.50p 149.00p 151.50p 1286644

*Close Price adjusted for both dividends and splits