Safestay PLC Recent Share Price (LSE:SSTY)

LSE:SSTY - Safestay PLC Safestay PLC
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jun 2014	GBX	59	59	58.16	59	59	-0.75 (-1.26%)	5,005
17 Jun 2014	GBX	59.75	59.975	59.75	59.75	59.75	0.0 (0.0%)	3,000
16 Jun 2014	GBX	59.75	59.75	59.75	59.75	59.75	0.0 (0.0%)	67,000
13 Jun 2014	GBX	59.75	59.75	59.75	59.75	59.75	0.0 (0.0%)	0
12 Jun 2014	GBX	59.75	59.75	59.75	59.75	59.75	0.0 (0.0%)	0
11 Jun 2014	GBX	59.75	59.75	58.5	59.75	59.75	-0.25 (-0.42%)	20,500
10 Jun 2014	GBX	60.46	60.46	60	60	60	-0.5 (-0.83%)	11,326
9 Jun 2014	GBX	60.5	60.5	60.5	60.5	60.5	0.0 (0.0%)	0
6 Jun 2014	GBX	60.25	61.0305	60.05	60.5	60.5	+0.25 (+0.41%)	246,185
5 Jun 2014	GBX	60.25	60.25	60.15	60.25	60.25	0.0 (0.0%)	2,829
4 Jun 2014	GBX	60.25	60.25	60.025	60.25	60.25	0.0 (0.0%)	3,401
3 Jun 2014	GBX	60.25	60.25	60.25	60.25	60.25	0.0 (0.0%)	0
2 Jun 2014	GBX	60.25	60.25	60	60.25	60.25	0.0 (0.0%)	741
30 May 2014	GBX	60.25	60.25	60.15	60.25	60.25	0.0 (0.0%)	3,359
29 May 2014	GBX	60.15	60.25	60.15	60.25	60.25	+0.5 (+0.84%)	20,856
28 May 2014	GBX	59	59.75	58	59.75	59.75	+0.75 (+1.27%)	33,496
27 May 2014	GBX	59	59	57.5	59	59	-0.75 (-1.26%)	17,209
23 May 2014	GBX	59.5	60.5	59.1	59.75	59.75	+0.25 (+0.42%)	13,500
22 May 2014	GBX	59	60	58	59.5	59.5	+0.5 (+0.85%)	4,623
21 May 2014	GBX	59	59	59	59	59	0.0 (0.0%)	0
20 May 2014	GBX	59	59	58.06	59	59	0.0 (0.0%)	1,459
19 May 2014	GBX	59	59.6	58.06	59	59	0.0 (0.0%)	5,680
16 May 2014	GBX	59	59	58.5	59	59	-0.25 (-0.42%)	10,000
15 May 2014	GBX	59.25	59.6	59.25	59.25	59.25	0.0 (0.0%)	3,540
14 May 2014	GBX	59	59.4743	58.5	59.25	59.25	+0.25 (+0.42%)	11,644
13 May 2014	GBX	59	59.69	57	59	59	0.0 (0.0%)	20,706
12 May 2014	GBX	60.449	60.449	58.5	59	59	-1.5 (-2.48%)	45,468
9 May 2014	GBX	60.5	60.5	60.18	60.5	60.5	0.0 (0.0%)	7
8 May 2014	GBX	60.5	60.895	60	60.5	60.5	0.0 (0.0%)	14,470
7 May 2014	GBX	61	61.32	60.1	60.5	60.5	-0.5 (-0.82%)	36,282

First
81
82
83
84
85
86
Last

Unicorn Response |