Safestay
(SSTY)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
17/01/2025
|
23.50p
|
24.00p
|
23.15p
|
23.50p
|
67,362
|
|
16/01/2025
|
23.50p
|
23.50p
|
23.41p
|
23.50p
|
0
|
|
15/01/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
16
|
|
14/01/2025
|
23.50p
|
23.50p
|
23.16p
|
23.50p
|
40
|
|
13/01/2025
|
23.50p
|
23.50p
|
23.20p
|
23.50p
|
30
|
|
10/01/2025
|
23.50p
|
24.00p
|
23.10p
|
23.50p
|
10,054
|
|
09/01/2025
|
23.50p
|
23.50p
|
23.10p
|
23.50p
|
1,133
|
|
08/01/2025
|
24.50p
|
24.50p
|
22.50p
|
23.50p
|
28,278
|
|
07/01/2025
|
24.50p
|
24.50p
|
24.10p
|
24.50p
|
1,234
|
|
06/01/2025
|
25.00p
|
26.00p
|
23.10p
|
24.50p
|
41,003
|
|
03/01/2025
|
25.00p
|
25.18p
|
25.00p
|
25.00p
|
0
|
|
02/01/2025
|
25.00p
|
25.00p
|
24.10p
|
25.00p
|
14,700
|
|
01/01/2025
|
25.00p
|
25.18p
|
25.00p
|
25.00p
|
0
|
|
31/12/2024
|
25.00p
|
25.18p
|
25.00p
|
25.00p
|
0
|
|
30/12/2024
|
25.00p
|
26.00p
|
24.00p
|
25.00p
|
2,003
|
|
27/12/2024
|
25.00p
|
25.70p
|
24.00p
|
25.00p
|
31,451
|
|
26/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
2
|
|
25/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
2
|
|
24/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
2
|
|
23/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
58,923
|
|
20/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
2,434
|
|
19/12/2024
|
25.00p
|
25.18p
|
25.00p
|
25.00p
|
0
|
|
18/12/2024
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
48
|
|
17/12/2024
|
25.00p
|
25.58p
|
25.00p
|
25.00p
|
26,264
|
|
16/12/2024
|
26.50p
|
26.50p
|
25.00p
|
25.00p
|
30,004
|
|
13/12/2024
|
26.50p
|
26.67p
|
26.50p
|
26.50p
|
0
|
|
12/12/2024
|
26.50p
|
26.67p
|
26.50p
|
26.50p
|
0
|
|
11/12/2024
|
26.50p
|
26.55p
|
26.00p
|
26.50p
|
10,074
|
|
10/12/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
5
|
|
09/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
5,037
|
|
06/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
15,316
|
|
05/12/2024
|
26.50p
|
26.79p
|
26.00p
|
26.50p
|
10,737
|
|
04/12/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
10,001
|
|
03/12/2024
|
26.50p
|
26.67p
|
26.50p
|
26.50p
|
0
|
|
02/12/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
4
|
|
29/11/2024
|
26.50p
|
26.67p
|
26.50p
|
26.50p
|
0
|
|
28/11/2024
|
26.50p
|
26.50p
|
26.40p
|
26.50p
|
150
|
|
27/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
2
|
|
26/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
9,215
|
|
25/11/2024
|
26.50p
|
26.79p
|
26.50p
|
26.50p
|
10,000
|
|
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
|