Safestay

(SSTY)
Sector: Travel & Leisure
26.67p
0.17p 0.63
Last updated: 11:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 26.50p 26.98p 26.00p 26.50p 8,374
21/11/2024 26.50p 26.50p 26.00p 26.50p 961
20/11/2024 26.50p 26.50p 26.00p 26.50p 6
19/11/2024 26.50p 26.50p 26.37p 26.50p 5,197
18/11/2024 26.50p 26.52p 26.50p 26.50p 2,000
15/11/2024 26.50p 26.66p 26.50p 26.50p 5,000
14/11/2024 26.50p 26.63p 26.50p 26.50p 0
13/11/2024 26.50p 26.66p 26.50p 26.50p 4,233
12/11/2024 26.50p 26.70p 26.00p 26.50p 30,000
11/11/2024 26.50p 26.70p 26.50p 26.50p 65
08/11/2024 26.50p 26.70p 26.50p 26.50p 10,946
07/11/2024 26.50p 26.90p 26.50p 26.50p 10,000
06/11/2024 26.50p 26.63p 26.50p 26.50p 0
05/11/2024 26.50p 26.50p 26.28p 26.50p 23,000
04/11/2024 26.50p 26.70p 26.00p 26.50p 37,000
01/11/2024 26.50p 26.50p 26.25p 26.50p 3,000
31/10/2024 26.50p 26.75p 26.50p 26.50p 3,000
30/10/2024 26.50p 26.63p 26.50p 26.50p 0
29/10/2024 26.50p 26.75p 26.25p 26.50p 12,370
28/10/2024 26.50p 27.00p 25.40p 26.50p 106,922
25/10/2024 26.50p 26.50p 26.50p 26.50p 0
24/10/2024 26.50p 27.00p 26.30p 26.50p 21,408
23/10/2024 26.50p 27.00p 26.30p 26.50p 20,380
22/10/2024 26.50p 26.90p 26.50p 26.50p 36
21/10/2024 26.50p 26.50p 26.30p 26.50p 2,651
18/10/2024 26.50p 26.50p 26.50p 26.50p 0
17/10/2024 26.50p 26.98p 26.50p 26.50p 10,185
16/10/2024 26.50p 27.00p 26.25p 26.50p 13,077
15/10/2024 26.50p 27.00p 26.50p 26.50p 18,776
14/10/2024 26.50p 27.00p 25.80p 26.50p 2,686
11/10/2024 26.50p 26.50p 26.50p 26.50p 10,000
10/10/2024 26.50p 26.98p 26.46p 26.50p 24,155
09/10/2024 26.50p 26.98p 26.20p 26.50p 7,034
08/10/2024 26.50p 26.50p 26.50p 26.50p 0
07/10/2024 26.50p 26.98p 26.20p 26.50p 2,187
04/10/2024 26.50p 26.55p 26.00p 26.50p 6,361
03/10/2024 26.50p 27.00p 26.50p 26.50p 5
02/10/2024 26.50p 26.98p 26.50p 26.50p 293
01/10/2024 26.50p 27.00p 26.50p 26.50p 52
30/09/2024 26.50p 26.50p 26.50p 26.50p 0
27/09/2024 26.50p 26.98p 26.50p 26.50p 1,182
26/09/2024 26.50p 27.00p 26.50p 26.50p 5,231
25/09/2024 26.50p 26.86p 26.50p 26.50p 0
24/09/2024 26.50p 27.00p 26.50p 26.50p 2,730
23/09/2024 26.50p 27.00p 26.50p 26.50p 11,454
20/09/2024 26.50p 27.00p 26.40p 26.50p 13,871
19/09/2024 26.50p 26.97p 26.50p 26.50p 4,074
18/09/2024 26.50p 27.00p 26.50p 27.00p 905
17/09/2024 26.50p 26.50p 26.22p 26.50p 0
16/09/2024 26.50p 27.00p 26.38p 26.50p 24,589
13/09/2024 26.50p 27.00p 26.50p 26.50p 2,196
12/09/2024 26.00p 27.95p 26.00p 26.00p 25,903
11/09/2024 26.00p 27.00p 26.00p 26.00p 3,845
10/09/2024 26.00p 27.00p 26.00p 26.00p 10,611
09/09/2024 26.00p 27.00p 25.80p 27.00p 18,803
06/09/2024 26.00p 26.00p 25.20p 26.00p 2,008
05/09/2024 24.00p 26.98p 23.80p 26.00p 72,259
04/09/2024 21.00p 23.94p 20.00p 23.00p 53,137
03/09/2024 21.00p 22.00p 21.00p 21.00p 20
02/09/2024 21.00p 21.96p 21.00p 21.00p 25,559
30/08/2024 21.00p 21.00p 20.19p 21.00p 0
29/08/2024 21.00p 21.96p 21.00p 21.00p 3,250
28/08/2024 21.00p 21.00p 20.00p 21.00p 5
27/08/2024 21.00p 21.00p 20.19p 21.00p 0
26/08/2024 21.00p 22.00p 21.00p 21.00p 24,819
23/08/2024 21.00p 22.00p 21.00p 21.00p 24,819
22/08/2024 21.00p 22.00p 21.00p 21.00p 24,819
21/08/2024 21.00p 21.88p 21.00p 21.00p 4,998
20/08/2024 21.00p 22.00p 20.00p 21.00p 114,576
19/08/2024 21.00p 21.31p 20.86p 21.00p 10,599
16/08/2024 21.00p 21.21p 21.00p 21.00p 6,100
15/08/2024 21.00p 21.00p 20.86p 21.00p 0
14/08/2024 21.00p 21.10p 20.80p 21.00p 31,266
13/08/2024 21.00p 21.75p 20.20p 21.00p 25,865
12/08/2024 20.50p 22.00p 20.00p 20.60p 41,974
09/08/2024 20.50p 20.58p 20.50p 20.50p 0
08/08/2024 20.50p 21.75p 19.75p 20.50p 15,855
07/08/2024 20.50p 20.58p 20.50p 20.50p 0
06/08/2024 20.50p 22.00p 20.00p 20.50p 29
05/08/2024 20.50p 20.50p 19.65p 20.50p 100
02/08/2024 20.50p 20.58p 20.50p 20.50p 0
01/08/2024 20.50p 21.75p 19.60p 20.50p 14,392
31/07/2024 20.00p 20.00p 19.24p 20.00p 0
30/07/2024 20.00p 20.00p 19.24p 20.00p 0
29/07/2024 20.00p 20.60p 20.00p 20.00p 10,000
26/07/2024 20.00p 20.00p 19.24p 20.00p 0
25/07/2024 20.00p 20.00p 19.41p 20.00p 1,860
24/07/2024 20.00p 20.00p 19.41p 20.00p 2,262
23/07/2024 20.00p 20.11p 20.00p 20.00p 10
22/07/2024 20.00p 20.18p 19.41p 20.00p 31,191
19/07/2024 20.00p 20.00p 19.24p 20.00p 0
18/07/2024 20.00p 20.00p 19.24p 20.00p 0
17/07/2024 20.00p 21.00p 19.41p 20.00p 10,365
16/07/2024 20.00p 20.00p 19.20p 20.00p 25,000
15/07/2024 20.00p 20.00p 19.20p 20.00p 17,191
12/07/2024 20.00p 20.45p 19.20p 20.00p 50,064
11/07/2024 20.00p 20.00p 19.55p 20.00p 16,000
10/07/2024 20.00p 21.00p 20.00p 20.00p 3,089
09/07/2024 20.00p 20.00p 19.24p 20.00p 0
08/07/2024 20.00p 20.45p 19.20p 20.00p 51,733
05/07/2024 20.00p 20.00p 19.24p 20.00p 0
04/07/2024 20.00p 20.00p 19.24p 20.00p 0
03/07/2024 20.00p 21.00p 19.72p 20.00p 34,226
02/07/2024 20.00p 21.00p 20.00p 21.00p 2,076
01/07/2024 20.00p 20.00p 19.24p 20.00p 0
28/06/2024 20.00p 20.00p 19.50p 20.00p 0
27/06/2024 20.00p 20.00p 19.80p 20.00p 0
26/06/2024 20.00p 20.00p 19.67p 20.00p 2,500
25/06/2024 20.00p 20.00p 19.80p 20.00p 0
24/06/2024 20.00p 20.98p 20.00p 20.00p 5,028
21/06/2024 20.00p 20.00p 20.00p 20.00p 1,015
20/06/2024 20.00p 20.00p 19.20p 20.00p 580
19/06/2024 20.50p 20.89p 20.00p 20.00p 40,000
18/06/2024 21.00p 21.20p 20.00p 21.00p 60,932
17/06/2024 21.00p 21.96p 20.55p 21.00p 40,229
14/06/2024 21.00p 22.00p 20.55p 21.00p 30,568
13/06/2024 21.00p 22.00p 20.00p 21.00p 2,286
12/06/2024 21.00p 21.96p 21.00p 21.00p 2,910
11/06/2024 20.50p 21.70p 20.20p 21.00p 34,902
10/06/2024 20.50p 21.00p 20.36p 20.50p 35,929
07/06/2024 20.50p 23.00p 19.77p 20.50p 194,790
06/06/2024 20.00p 20.98p 20.00p 20.00p 18,949
05/06/2024 20.00p 21.00p 19.00p 20.00p 18,338
04/06/2024 20.00p 20.00p 19.59p 20.00p 0
03/06/2024 20.00p 20.00p 19.69p 20.00p 4,187
31/05/2024 20.00p 20.00p 19.59p 20.00p 0
30/05/2024 20.00p 20.00p 19.59p 20.00p 0
29/05/2024 20.00p 20.75p 20.00p 20.00p 6,000
28/05/2024 20.00p 21.00p 19.69p 20.00p 5,076
27/05/2024 20.00p 20.00p 19.69p 20.00p 83