Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Safestay Historic Prices

 
     
Date Open High Low Close Volume
Jun 1, 2020 15.90 21.00 15.90 20.50 429,631
May 29, 2020 14.80 16.1777 14.80 15.50 463,704
May 28, 2020 15.30 15.30 14.95 15.00 68,419
May 27, 2020 14.666 15.499 14.00 15.00 115,855
May 26, 2020 14.75 15.77 14.50 15.50 54,989
May 25, 2020 14.10 0.00 0.00 14.00 0
May 22, 2020 14.10 14.10 14.10 14.00 3,067
May 21, 2020 13.555 15.85 13.555 14.50 88,858
May 20, 2020 15.55 15.55 15.55 14.50 9,645
May 19, 2020 15.55 15.55 15.55 14.50 1,286
May 18, 2020 14.00 14.89 13.7456 14.00 33,050
May 15, 2020 13.7456 13.7456 13.7456 13.50 10,410
May 14, 2020 13.35 13.35 13.35 13.50 6,412
May 13, 2020 0.00 0.00 0.00 14.50 0
May 12, 2020 15.20 15.20 13.50 14.50 96,579
May 11, 2020 14.15 15.20 14.15 15.50 63,773
May 8, 2020 0.00 0.00 0.00 15.50 0
May 7, 2020 15.40 15.40 15.00 15.50 116,216
May 6, 2020 15.56 15.56 15.56 16.00 6,362
May 5, 2020 0.00 0.00 0.00 16.00 0
May 4, 2020 14.00 15.99 14.00 16.00 16,188
May 1, 2020 16.6999 16.6999 16.00 16.50 6,385
Apr 30, 2020 16.6999 16.70 16.10 17.00 21,390
Apr 29, 2020 0.00 0.00 0.00 17.00 0
Apr 28, 2020 15.70 16.75 15.70 17.00 193,331
Apr 27, 2020 16.10 16.70 15.00 16.00 65,447
Apr 24, 2020 16.70 16.70 16.00 17.00 110,658
Apr 23, 2020 16.44 16.70 16.44 17.00 4,494
Apr 22, 2020 0.00 0.00 0.00 17.00 0
Apr 21, 2020 16.20 16.90 16.15 17.00 36,361
Apr 20, 2020 17.88 0.00 0.00 17.50 0
Apr 17, 2020 17.88 17.88 16.15 17.50 12,685
Apr 16, 2020 17.85 17.85 16.15 17.50 27,512
Apr 15, 2020 18.20 18.20 16.00 17.50 42,218
Apr 14, 2020 14.60 19.00 14.60 17.50 100,179
Apr 13, 2020 16.00 0.00 0.00 15.50 0
Apr 10, 2020 16.00 16.00 14.60 15.50 58,396
Apr 9, 2020 16.00 16.00 14.60 15.50 58,396
Apr 8, 2020 15.00 15.00 15.00 15.50 1,920
Apr 7, 2020 14.00 15.00 14.00 14.00 30,635
Apr 6, 2020 12.98 13.90 12.98 12.50 13,229
Apr 3, 2020 0.00 0.00 0.00 12.50 0
Apr 2, 2020 0.00 0.00 0.00 12.50 0
Apr 1, 2020 0.00 0.00 0.00 12.50 0
Mar 31, 2020 12.00 12.00 11.30 12.00 63,700
Mar 30, 2020 12.81 12.81 12.81 11.50 10,000
Mar 27, 2020 12.85 12.85 10.75 11.50 50,740
Mar 26, 2020 11.95 12.80 11.95 11.50 116,800
Mar 25, 2020 10.745 11.00 10.00 10.50 237,648
Mar 24, 2020 9.90 11.00 9.30 10.00 122,568
Showing 1 to 50 of 259