Safestore Holdings Plc (SAFE)

SAFE
🏛️ Royaume-Uni →
654.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 656.50 662.00 654.50 654.50 16.4K
08:01 652.50 652.50 648.00 648.00 5.2K
08:02 652.55 652.55 649.00 649.50 7.2K
08:03 653.00 655.00 653.00 653.26 13.2K
08:04 651.50 651.50 649.00 649.00 1.7K
08:05 647.50 647.50 646.00 646.00 1.0K
08:06 646.50 646.50 645.00 645.00 1.2K
08:07 645.50 645.50 645.50 645.50 0.1K
08:08 644.50 644.50 644.00 644.00 0.8K
08:09 644.50 644.50 643.00 643.00 10.5K
08:10 646.50 649.50 646.00 649.50 58.0K
08:11 649.00 649.00 649.00 649.00 0.2K
08:12 650.00 650.00 647.50 647.50 15.0K
08:13 647.98 648.50 647.98 648.50 17.7K
08:14 647.50 647.50 647.50 647.50 2.7K
08:15 646.50 648.36 644.50 644.50 18.2K
08:16 643.00 645.00 643.00 645.00 0.2K
08:17 643.50 643.50 642.00 642.00 0.3K
08:19 643.00 643.00 642.00 642.00 0.9K
08:20 643.00 644.00 642.37 642.37 1.5K
08:22 642.50 642.50 641.50 641.50 0.6K
08:23 641.50 641.50 641.50 641.50 1.5K
08:24 640.50 640.50 639.50 639.50 1.2K
08:25 639.00 639.32 639.00 639.32 0.8K
08:26 639.50 639.50 639.50 639.50 0.7K
08:27 640.50 640.50 640.50 640.50 0.1K
08:28 640.50 640.50 640.50 640.50 0.0K
08:29 640.00 640.00 640.00 640.00 0.3K
08:30 642.50 643.00 642.50 643.00 0.6K
08:31 642.50 644.00 642.50 643.50 1.0K
08:32 643.50 644.50 643.00 644.50 0.6K
08:33 642.00 642.00 642.00 642.00 0.6K
08:34 641.85 642.49 641.85 641.85 60.0K
08:35 641.50 641.50 641.50 641.50 0.5K
08:36 642.00 642.00 642.00 642.00 0.1K
08:37 640.50 640.50 640.50 640.50 0.8K
08:38 640.75 640.75 640.75 640.75 5.9K
08:39 642.00 642.00 641.00 642.00 0.4K
08:41 640.00 640.00 640.00 640.00 0.2K
08:42 642.00 642.00 642.00 642.00 1.2K
08:43 641.25 641.25 640.50 640.50 0.4K
08:44 640.50 640.50 640.50 640.50 0.4K
08:45 640.00 641.50 640.00 641.00 0.9K
08:47 641.00 641.00 641.00 641.00 0.0K
08:48 641.26 641.26 641.00 641.00 3.2K
08:49 642.25 642.25 642.25 642.25 0.0K
08:51 642.00 642.49 642.00 642.49 0.2K
08:52 642.00 643.00 642.00 643.00 0.3K
08:53 642.50 642.50 642.50 642.50 0.0K
08:54 642.50 642.50 642.50 642.50 0.1K
08:55 643.75 643.75 643.75 643.75 0.0K
08:57 643.00 643.00 643.00 643.00 0.1K
08:58 643.00 643.00 643.00 643.00 0.0K
08:59 643.50 643.50 643.50 643.50 0.4K
09:00 643.50 643.50 643.50 643.50 0.8K
09:01 643.00 643.00 642.50 642.50 3.2K
09:02 642.50 645.00 642.50 645.00 2.0K
09:04 645.50 645.50 645.50 645.50 0.0K
09:05 644.75 644.75 644.00 644.00 0.3K
09:06 644.75 645.50 644.75 645.50 1.4K
09:07 645.25 645.25 645.25 645.25 0.1K
09:09 645.50 646.50 644.50 646.50 1.3K
09:11 646.25 646.25 646.25 646.25 0.2K
09:13 648.00 648.00 648.00 648.00 0.2K
09:16 648.25 648.25 648.25 648.25 0.1K
09:18 647.53 647.53 647.53 647.53 0.0K
09:19 648.25 649.00 648.25 649.00 0.6K
09:20 648.50 648.50 648.50 648.50 1.8K
09:21 648.69 648.69 648.69 648.69 3.9K
09:22 649.60 649.60 647.98 649.00 12.3K
09:23 649.70 649.75 649.00 649.00 6.0K
09:25 648.00 648.00 647.50 647.50 0.2K
09:26 648.50 648.50 648.50 648.50 0.1K
09:27 648.00 648.00 648.00 648.00 0.0K
09:30 648.75 648.75 648.75 648.75 0.2K
09:32 649.05 649.05 649.05 649.05 0.1K
09:34 649.00 649.00 648.50 648.50 0.3K
09:35 646.50 646.75 646.50 646.75 3.1K
09:36 645.51 645.51 645.51 645.51 0.0K
09:38 645.50 645.50 645.50 645.50 0.2K
09:43 646.50 646.50 646.00 646.50 1.2K
09:44 646.50 646.50 646.50 646.50 0.2K
09:47 645.50 645.50 645.50 645.50 0.0K
09:48 645.60 645.60 645.60 645.60 0.0K
09:49 645.73 647.00 645.73 647.00 1.0K
09:50 644.00 644.25 644.00 644.25 53.0K
09:51 644.25 644.25 644.25 644.25 0.2K
09:52 645.00 645.00 645.00 645.00 0.0K
09:53 645.00 646.00 645.00 646.00 1.8K
09:54 646.50 646.50 645.53 645.53 0.2K
09:55 645.75 645.75 645.75 645.75 0.2K
09:56 645.75 645.75 645.75 645.75 20.0K
09:57 645.75 645.75 645.75 645.75 20.2K
09:58 647.00 647.00 645.75 645.75 26.7K
09:59 646.00 646.00 646.00 646.00 0.3K
10:00 645.50 646.50 645.50 646.50 0.5K
10:01 645.00 645.00 645.00 645.00 1.3K
10:02 645.50 646.00 645.50 646.00 1.8K
10:03 647.50 647.50 647.50 647.50 0.3K
10:04 646.75 646.75 646.75 646.75 0.2K
10:05 647.50 647.50 647.50 647.50 0.0K
10:06 646.00 646.00 646.00 646.00 0.3K
10:08 645.75 645.75 645.75 645.75 0.1K
10:09 646.50 647.00 646.50 647.00 0.1K
10:11 647.50 647.50 647.50 647.50 0.5K
10:14 647.00 647.00 646.50 646.50 0.4K
10:16 646.50 646.50 646.00 646.00 1.1K
10:17 646.50 647.00 646.50 647.00 0.3K
10:19 646.00 646.00 645.50 645.50 1.9K
10:20 645.75 645.75 645.75 645.75 0.2K
10:23 646.00 646.00 645.00 645.00 5.2K
10:24 645.00 645.00 645.00 645.00 101.3K
10:25 646.00 646.00 645.00 645.00 0.9K
10:26 644.50 644.50 644.00 644.00 0.7K
10:27 644.50 644.50 643.50 643.50 1.1K
10:28 642.25 643.00 642.25 643.00 0.2K
10:29 641.50 642.00 641.50 642.00 0.6K
10:30 642.00 642.00 642.00 642.00 0.2K
10:32 642.50 642.50 642.00 642.00 0.3K
10:33 643.00 643.00 642.00 642.50 0.8K
10:37 641.75 641.75 641.75 641.75 0.2K
10:39 642.50 642.50 642.50 642.50 0.8K
10:40 644.00 644.00 643.00 643.50 9.4K
10:41 644.00 644.00 643.50 643.50 0.2K
10:45 643.00 643.00 643.00 643.00 0.3K
10:47 642.50 642.50 642.50 642.50 0.4K
10:48 642.00 642.00 642.00 642.00 1.3K
10:49 643.00 643.00 642.75 643.00 1.0K
10:50 642.50 642.50 642.50 642.50 0.4K
10:51 642.00 642.00 642.00 642.00 0.2K
10:52 643.00 643.00 643.00 643.00 0.5K
10:53 642.75 642.75 642.00 642.00 0.4K
10:54 642.50 642.50 642.50 642.50 0.2K
10:55 642.00 642.00 642.00 642.00 3.9K
10:56 641.50 642.00 641.50 641.75 9.6K
10:58 642.50 642.50 642.50 642.50 0.0K
11:08 641.50 641.50 641.50 641.50 0.1K
11:10 641.00 641.00 641.00 641.00 1.3K
11:11 641.00 641.00 640.50 640.50 1.1K
11:12 640.00 640.50 640.00 640.50 1.1K
11:15 640.50 640.50 640.00 640.00 0.6K
11:16 640.00 640.00 640.00 640.00 0.0K
11:18 639.00 639.00 639.00 639.00 0.3K
11:19 638.50 638.50 638.50 638.50 0.3K
11:20 638.40 638.40 638.40 638.40 0.5K
11:21 639.00 639.00 639.00 639.00 0.2K
11:23 639.00 639.00 639.00 639.00 0.2K
11:25 639.00 639.00 639.00 639.00 0.0K
11:26 637.50 637.50 637.50 637.50 0.0K
11:29 639.00 639.00 639.00 639.00 0.5K
11:34 639.50 639.50 639.50 639.50 0.0K
11:45 639.00 639.00 639.00 639.00 0.1K
11:47 638.50 638.50 638.50 638.50 0.0K
11:49 638.50 638.50 638.50 638.50 0.0K
11:58 639.50 639.50 639.50 639.50 0.2K
11:59 640.00 641.00 640.00 641.00 8.6K
12:02 640.50 640.50 640.50 640.50 0.1K
12:03 641.00 641.00 641.00 641.00 0.0K
12:05 641.00 641.00 641.00 641.00 0.0K
12:07 640.00 640.00 640.00 640.00 0.0K
12:10 641.00 642.50 641.00 642.50 4.4K
12:11 642.00 642.00 642.00 642.00 0.1K
12:12 641.50 641.50 641.50 641.50 0.5K
12:14 641.60 641.60 641.60 641.60 0.2K
12:15 641.00 641.00 640.50 640.50 0.7K
12:27 640.50 640.50 640.50 640.50 0.0K
12:29 639.50 639.50 639.50 639.50 0.0K
12:31 639.50 640.00 639.50 640.00 0.3K
12:37 639.00 640.00 639.00 640.00 0.8K
12:38 640.00 640.00 640.00 640.00 0.0K
12:41 640.50 640.50 640.50 640.50 0.2K
12:52 639.00 639.00 639.00 639.00 0.1K
12:54 640.00 640.00 640.00 640.00 0.0K
12:57 640.00 640.00 640.00 640.00 0.0K
12:59 639.50 639.50 639.50 639.50 0.1K
13:00 640.00 640.00 640.00 640.00 0.4K
13:02 639.50 639.50 639.50 639.50 0.0K
13:04 640.50 640.50 640.50 640.50 0.8K
13:06 640.50 641.00 640.50 641.00 0.3K
13:11 640.49 640.49 640.49 640.49 0.6K
13:12 641.00 641.00 641.00 641.00 0.0K
13:13 640.00 640.00 640.00 640.00 0.3K
13:15 640.00 640.00 640.00 640.00 0.7K
13:16 640.50 640.50 640.50 640.50 0.0K
13:31 639.50 639.50 639.50 639.50 0.2K
13:32 639.00 639.00 639.00 639.00 1.2K
13:33 639.50 639.50 639.50 639.50 0.4K
13:34 640.00 640.00 640.00 640.00 0.0K
13:35 640.00 640.00 640.00 640.00 0.4K
13:43 640.50 640.50 640.50 640.50 0.0K
13:46 640.50 640.50 640.50 640.50 0.0K
13:51 639.50 639.50 639.50 639.50 0.0K
13:52 639.01 639.01 639.01 639.01 0.0K
13:58 640.00 640.00 640.00 640.00 0.9K
13:59 639.50 640.00 639.50 640.00 0.0K
14:00 639.50 639.50 639.00 639.00 0.4K
14:01 639.00 639.22 639.00 639.22 0.0K
14:05 639.00 639.00 638.50 638.50 0.2K
14:07 638.00 638.50 638.00 638.50 1.1K
14:10 639.00 639.00 638.00 638.00 1.1K
14:11 638.00 638.00 637.50 638.00 1.7K
14:12 638.00 638.50 638.00 638.50 0.6K
14:14 639.00 640.00 639.00 640.00 0.8K
14:15 639.00 639.00 639.00 639.00 0.2K
14:18 638.50 638.50 638.50 638.50 0.2K
14:19 639.00 639.00 639.00 639.00 0.0K
14:20 638.77 638.77 638.77 638.77 0.5K
14:22 638.50 638.50 638.50 638.50 0.0K
14:24 638.50 638.50 638.50 638.50 0.0K
14:25 639.00 639.00 639.00 639.00 0.0K
14:26 639.50 640.00 639.50 640.00 0.1K
14:27 640.00 640.00 640.00 640.00 0.0K
14:28 640.00 640.50 640.00 640.00 0.1K
14:31 639.50 639.50 639.50 639.50 0.2K
14:32 638.50 639.50 638.50 639.50 0.0K
14:40 640.00 640.00 640.00 640.00 0.0K
14:41 639.00 639.00 639.00 639.00 0.1K
14:46 639.50 639.50 639.50 639.50 0.0K
14:48 639.50 640.00 639.50 640.00 0.2K
14:51 638.50 638.50 638.50 638.50 0.0K
14:52 639.50 639.50 639.50 639.50 0.9K
14:53 639.50 639.50 639.50 639.50 0.2K
14:56 640.00 640.00 640.00 640.00 0.4K
14:57 640.00 640.00 640.00 640.00 0.2K
15:01 640.00 640.00 639.50 639.50 0.9K
15:02 639.65 639.65 639.65 639.65 0.0K
15:04 639.50 640.00 639.50 640.00 3.2K
15:05 640.00 640.25 640.00 640.25 2.7K
15:06 640.50 640.50 640.50 640.50 0.3K
15:07 640.50 641.00 640.50 641.00 0.8K
15:08 640.50 640.50 640.50 640.50 0.9K
15:09 639.50 639.50 639.50 639.50 8.5K
15:14 639.00 639.00 639.00 639.00 0.5K
15:15 639.09 639.09 639.09 639.09 0.3K
15:16 639.16 639.50 639.16 639.50 0.0K
15:17 639.50 639.50 639.50 639.50 0.0K
15:20 639.00 640.00 639.00 640.00 3.5K
15:22 640.00 640.00 640.00 640.00 0.2K
15:23 639.50 639.50 639.50 639.50 0.4K
15:25 639.50 639.50 639.50 639.50 0.5K
15:26 639.50 639.50 639.50 639.50 0.0K
15:27 640.00 640.00 640.00 640.00 0.3K
15:28 640.00 640.00 640.00 640.00 0.1K
15:29 640.00 640.00 640.00 640.00 0.1K
15:30 639.92 640.25 639.92 640.25 2.0K
15:32 640.00 640.00 640.00 640.00 3.1K
15:35 640.50 640.50 640.50 640.50 0.7K
15:36 640.50 640.50 640.50 640.50 0.3K
15:37 640.50 640.50 639.50 639.50 24.5K
15:38 638.50 638.50 638.00 638.50 5.6K
15:40 639.73 639.73 639.00 639.00 0.4K
15:41 639.00 639.00 639.00 639.00 0.7K
15:43 638.50 638.50 638.50 638.50 1.8K
15:45 638.34 638.34 638.00 638.00 0.1K
15:46 639.00 639.00 639.00 639.00 0.0K
15:47 639.00 639.00 639.00 639.00 0.2K
15:48 638.50 638.50 638.00 638.00 2.2K
15:51 637.40 639.00 637.40 639.00 6.9K
15:54 639.50 639.50 639.50 639.50 0.0K
15:55 638.75 639.50 638.75 639.50 1.1K
15:58 639.50 639.50 639.50 639.50 0.4K
15:59 639.00 639.00 639.00 639.00 0.3K
16:00 639.00 639.00 639.00 639.00 1.1K
16:06 638.50 638.50 638.50 638.50 0.9K
16:10 638.50 638.50 637.50 637.50 3.0K
16:14 637.50 637.50 637.50 637.50 0.3K
16:15 637.00 637.00 636.50 636.50 1.5K
16:16 637.00 637.00 636.50 636.50 0.8K
16:19 636.00 636.00 636.00 636.00 1.9K
16:20 636.62 636.62 636.62 636.62 0.7K
16:24 635.50 635.50 635.50 635.50 0.9K
16:25 635.44 635.44 635.00 635.00 0.4K
16:26 635.00 635.00 635.00 635.00 5.3K
16:29 634.50 634.50 634.00 634.00 0.9K
16:35 631.00 631.00 631.00 631.00 194.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible