1. Share Prices

  2. Safestay PLC (SSTY)

20.00p+0.00 (+0.00%)25 Jul 2024, 09:00
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
Jul 25, 202420.00p19.41p19.41p20.00p1,860
Jul 24, 202420.00p19.41p19.41p20.00p2,262
Jul 23, 202420.00p20.11p20.11p20.00p10
Jul 22, 202420.00p20.18p19.41p20.00p31,191
Jul 17, 202420.00p21.00p19.41p20.00p10,365
Jul 16, 202420.00p19.40p19.20p20.00p25,000
Jul 15, 202420.00p19.20p19.20p20.00p17,191
Jul 12, 202420.00p20.45p19.20p20.00p50,064
Jul 11, 202420.00p19.55p19.55p20.00p16,000
Jul 10, 202420.00p21.00p21.00p20.00p3,089
Jul 8, 202420.00p20.45p19.20p20.00p51,733
Jul 3, 202420.00p21.00p19.72p20.00p34,226
Jul 2, 202420.00p21.00p21.00p21.00p2,076
Jun 26, 202420.00p19.67p19.67p20.00p2,500
Jun 24, 202420.00p20.98p20.60p20.00p5,028
Jun 21, 202420.00p20.00p20.00p20.00p1,015
Jun 20, 202420.00p19.20p19.20p20.00p580
Jun 19, 202420.50p20.89p20.60p20.00p40,000
Jun 18, 202421.00p21.20p20.00p21.00p60,932
Jun 17, 202421.00p21.96p20.55p21.00p40,229
Jun 14, 202421.00p22.00p20.55p21.00p30,568
Jun 13, 202421.00p22.00p20.00p21.00p2,286
Jun 12, 202421.00p21.96p21.36p21.00p2,910
Jun 11, 202420.50p21.70p20.20p21.00p34,902
Jun 10, 202420.50p21.00p20.36p20.50p35,929
Jun 7, 202420.50p23.00p19.77p20.50p194,790
Jun 6, 202420.00p20.98p20.00p20.00p18,949
Jun 5, 202420.00p21.00p19.00p20.00p18,338
Jun 3, 202420.00p19.69p19.69p20.00p4,187
May 29, 202420.00p20.75p20.75p20.00p6,000
May 28, 202420.00p21.00p19.69p20.00p5,076
May 24, 202420.00p19.69p19.69p20.00p83
May 23, 202420.50p21.00p21.00p20.00p6,400
May 22, 202420.00p20.96p19.65p20.00p12,836
May 21, 202420.00p21.00p19.55p20.00p21,447
May 16, 202420.00p19.50p19.50p20.00p89
May 15, 202420.00p20.80p20.80p20.00p2,401
May 14, 202420.00p20.80p20.80p20.00p465
May 13, 202419.50p20.94p19.00p20.00p5,452
May 10, 202419.00p20.00p19.99p19.50p26,000
May 7, 202419.00p18.85p18.85p19.00p1,000
May 3, 202419.00p19.90p19.90p19.00p5,426
May 2, 202419.00p19.00p19.00p19.00p1,201
May 1, 202419.00p20.00p19.00p19.00p5,004
Apr 29, 202419.00p20.00p18.44p20.00p22,020
Apr 23, 202419.00p19.00p19.00p19.00p21
Apr 22, 202419.00p18.99p18.38p19.00p20,511
Apr 19, 202419.00p18.85p18.85p19.00p22,000
Apr 18, 202419.00p19.00p18.00p19.00p62,049
Apr 17, 202419.00p20.00p19.00p19.00p26,958
1234
Showing 1 to 50 of 196

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.