1. Share Prices

  2. Safestay PLC (SSTY)

19.00p+0.00 (+0.00%)18 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Safestay PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202419.00p19.00p18.00p19.00p62,049
Apr 17, 202419.00p20.00p19.00p19.00p26,958
Apr 15, 202419.00p19.00p18.00p19.00p7,961
Apr 12, 202419.00p18.98p18.00p19.00p12,970
Apr 11, 202419.00p18.00p18.00p19.00p5,000
Apr 9, 202419.00p19.00p18.98p19.00p11,500
Apr 5, 202419.00p19.00p18.38p19.00p49,615
Apr 3, 202419.00p18.29p18.29p19.00p1,783
Apr 2, 202419.00p18.24p18.24p19.00p1,113
Mar 28, 202419.00p18.21p18.19p19.00p7,282
Mar 27, 202419.00p19.00p18.00p19.00p9,383
Mar 26, 202419.00p18.14p18.10p19.00p20,394
Mar 25, 202419.00p18.80p18.80p19.00p8,000
Mar 22, 202419.00p20.00p18.10p19.00p11,326
Mar 21, 202419.00p18.84p18.04p19.00p54,725
Mar 20, 202419.00p19.00p19.00p19.00p136
Mar 18, 202419.00p18.84p18.04p19.00p38,160
Mar 15, 202419.00p18.90p18.90p19.00p100,000
Mar 14, 202419.00p18.90p18.22p19.00p36,525
Mar 13, 202419.00p20.00p18.25p19.00p101,030
Mar 12, 202419.00p19.00p19.00p19.00p539
Mar 11, 202419.50p20.00p18.60p19.00p10,258
Mar 8, 202419.50p19.02p19.02p19.50p3,152
Mar 7, 202419.50p19.14p19.02p19.50p7,115
Mar 6, 202419.50p19.16p18.60p19.50p5,244
Mar 5, 202419.50p19.23p19.20p19.50p6,166
Mar 4, 202421.50p20.00p18.20p19.50p311,205
Mar 1, 202422.00p21.02p21.00p21.50p17,473
Feb 29, 202422.00p22.00p22.00p22.00p745
Feb 27, 202422.50p23.00p22.00p22.00p7,720
Feb 26, 202422.50p24.00p22.00p22.50p4,516
Feb 23, 202422.50p22.00p22.00p22.50p3,716
Feb 22, 202422.50p22.00p22.00p22.50p22,727
Feb 21, 202422.50p20.50p20.50p22.50p50,000
Feb 20, 202422.50p22.00p22.00p22.50p25,000
Feb 19, 202422.50p21.25p21.25p22.50p35,349
Feb 16, 202422.50p22.00p22.00p22.50p582
Feb 15, 202423.50p23.00p23.00p22.50p4
Feb 14, 202423.50p23.00p23.00p23.00p20,000
Feb 13, 202423.50p22.03p22.00p23.50p4,222
Feb 12, 202423.50p22.03p22.03p23.50p482
Feb 9, 202423.50p22.15p22.00p23.50p24,594
Feb 8, 202423.50p23.70p22.00p23.50p11,112
Feb 7, 202424.00p22.00p22.00p23.50p42,000
Feb 5, 202424.00p24.40p22.30p24.00p13,005
Feb 2, 202424.00p23.75p23.02p24.00p1,938
Feb 1, 202424.00p23.75p23.75p24.00p2,711
Jan 31, 202424.00p23.02p23.02p24.00p66
Jan 30, 202424.00p23.00p23.00p24.00p8,278
Jan 29, 202424.00p24.98p23.00p24.00p49,277
12345
Showing 1 to 50 of 210

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,499.508.94
Darktrace PLC477.504.17
Energean PLC1,011.003.06
W.A.G Payment Solutions PLC67.642.80
Auction Technology Group PLC511.002.30
Hochschild Mining PLC153.871.90

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.84-10.45
Man Group PLC254.60-5.21
Marshalls PLC258.20-3.84
Foresight Group Holdings Limited449.40-1.88
Scottish Mortgage Investment Trust PLC802.00-2.69
Hargreaves Lansdown PLC713.60-2.81