St. Modwen Properties (SMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St. Modwen Properties

Date Open High Low Close* Volume
16/09/2013 307.00p 309.90p 306.30p 309.00p 228943
13/09/2013 301.30p 306.00p 300.70p 306.00p 155174
12/09/2013 305.90p 306.60p 300.10p 301.00p 59466
11/09/2013 308.80p 309.40p 303.20p 307.10p 234792
10/09/2013 303.30p 305.90p 301.00p 303.30p 1732313
09/09/2013 299.00p 304.70p 298.00p 301.00p 89079
06/09/2013 299.90p 304.50p 294.70p 304.30p 666372
05/09/2013 304.00p 304.00p 301.00p 302.10p 214103
04/09/2013 293.00p 303.60p 287.90p 303.10p 156911
03/09/2013 306.70p 306.70p 284.30p 287.90p 274076
02/09/2013 305.00p 308.67p 295.30p 304.00p 61513
30/08/2013 305.60p 305.60p 295.00p 300.40p 124506
29/08/2013 305.40p 307.30p 295.10p 303.20p 94838
28/08/2013 305.30p 306.30p 295.10p 303.00p 145422
27/08/2013 310.30p 313.70p 303.40p 304.70p 63270
23/08/2013 312.20p 314.10p 303.30p 311.50p 60645
22/08/2013 308.90p 315.41p 304.50p 309.00p 135815
21/08/2013 317.00p 317.00p 303.60p 305.70p 47970
20/08/2013 311.20p 314.60p 306.10p 312.20p 53143
19/08/2013 311.60p 316.20p 303.16p 312.00p 131246
16/08/2013 308.00p 313.40p 305.10p 312.50p 169136
15/08/2013 320.00p 325.10p 304.42p 305.80p 188901
14/08/2013 319.40p 323.00p 317.80p 321.50p 82423
13/08/2013 320.10p 323.40p 320.00p 320.00p 127896
12/08/2013 316.80p 324.20p 315.80p 320.50p 57148
09/08/2013 324.80p 325.60p 316.80p 324.90p 65397
08/08/2013 322.60p 322.90p 315.20p 318.80p 44094
07/08/2013 324.20p 325.00p 315.00p 316.00p 67401
06/08/2013 319.50p 329.90p 319.50p 325.00p 138598
05/08/2013 324.70p 326.40p 316.50p 320.00p 185200
02/08/2013 323.50p 324.22p 318.10p 323.20p 116776
01/08/2013 315.70p 333.00p 315.70p 333.00p 205800
31/07/2013 319.00p 319.00p 315.40p 316.10p 62686
30/07/2013 314.00p 320.00p 314.00p 316.00p 135062
29/07/2013 313.00p 319.90p 313.00p 314.30p 93591
26/07/2013 311.90p 317.00p 310.30p 313.50p 207009
25/07/2013 305.00p 315.10p 305.00p 311.70p 1304054
24/07/2013 303.80p 314.80p 302.20p 309.90p 648964
23/07/2013 301.50p 305.00p 301.00p 302.20p 116323
22/07/2013 303.80p 305.00p 299.00p 299.50p 108920
19/07/2013 301.50p 302.70p 298.00p 300.00p 1270582
18/07/2013 301.90p 305.40p 296.00p 298.00p 124240
17/07/2013 308.50p 308.50p 302.90p 305.40p 64815
16/07/2013 304.70p 312.70p 304.70p 308.70p 41502
15/07/2013 310.00p 314.90p 309.60p 312.70p 63640
12/07/2013 302.60p 310.00p 301.10p 310.00p 68554
11/07/2013 301.20p 306.20p 296.00p 301.10p 422982
10/07/2013 296.70p 296.97p 291.30p 296.00p 322678
09/07/2013 295.90p 299.32p 294.40p 298.00p 668088
08/07/2013 295.00p 298.00p 293.70p 295.90p 373675
05/07/2013 296.90p 298.20p 292.10p 295.00p 287195
04/07/2013 286.80p 297.10p 286.30p 296.90p 221345
03/07/2013 287.10p 287.10p 277.90p 286.60p 178997
02/07/2013 272.00p 299.10p 272.00p 286.00p 495164
01/07/2013 274.40p 281.90p 265.77p 275.00p 291537
28/06/2013 272.70p 272.90p 264.80p 270.10p 208192
27/06/2013 264.60p 273.40p 263.50p 272.80p 56560
26/06/2013 265.90p 272.10p 261.87p 268.00p 395570
25/06/2013 265.20p 271.90p 261.40p 270.40p 130274
24/06/2013 268.00p 272.20p 263.91p 264.00p 113425
21/06/2013 272.30p 277.50p 268.30p 272.20p 372595
20/06/2013 277.30p 279.00p 270.10p 271.70p 61087
19/06/2013 277.70p 280.00p 275.60p 278.10p 102080
18/06/2013 282.60p 282.60p 275.00p 279.10p 70762
17/06/2013 278.00p 282.90p 277.00p 280.00p 198545
14/06/2013 274.90p 287.90p 272.57p 279.00p 167440
13/06/2013 270.10p 274.90p 266.00p 273.50p 140714
12/06/2013 274.90p 280.80p 273.70p 278.60p 179643
11/06/2013 281.20p 283.00p 275.59p 280.10p 373113
10/06/2013 291.90p 291.90p 278.68p 283.00p 473037
07/06/2013 285.90p 287.60p 283.00p 285.10p 138089
06/06/2013 281.90p 286.50p 281.90p 281.90p 94514
05/06/2013 284.60p 288.80p 279.01p 283.50p 110609
04/06/2013 284.00p 290.50p 281.60p 288.80p 80665
03/06/2013 280.00p 289.90p 280.00p 285.10p 113022
31/05/2013 287.00p 290.00p 283.62p 288.00p 248047
30/05/2013 289.90p 290.00p 285.10p 288.90p 173621
29/05/2013 294.80p 298.90p 286.70p 290.00p 359439
28/05/2013 294.80p 300.50p 293.67p 296.50p 309938
24/05/2013 297.30p 302.10p 293.90p 294.00p 302226
23/05/2013 299.90p 302.60p 294.24p 299.10p 304240
22/05/2013 315.70p 316.41p 294.94p 303.80p 389376
21/05/2013 322.20p 329.80p 313.97p 315.00p 178456
20/05/2013 325.00p 326.30p 319.42p 321.00p 124758
17/05/2013 324.90p 329.50p 323.50p 323.50p 214911
16/05/2013 327.90p 335.00p 322.00p 322.20p 246010
15/05/2013 308.30p 329.10p 305.43p 329.10p 270314
14/05/2013 309.00p 309.20p 306.10p 307.30p 452880
13/05/2013 301.00p 309.00p 296.90p 307.90p 251530
10/05/2013 286.00p 296.90p 284.70p 296.90p 174166
09/05/2013 278.90p 285.90p 273.35p 285.90p 152427
08/05/2013 274.20p 278.00p 272.10p 277.70p 338252
07/05/2013 271.70p 277.10p 270.00p 272.70p 108401
03/05/2013 274.90p 274.90p 267.90p 270.00p 130566
02/05/2013 268.00p 271.90p 268.00p 269.00p 111844
01/05/2013 268.50p 273.40p 267.40p 270.00p 82510
30/04/2013 274.00p 274.00p 264.40p 267.40p 427863
29/04/2013 270.20p 271.90p 268.00p 270.50p 263191
26/04/2013 270.00p 272.50p 265.80p 269.10p 117887
25/04/2013 265.00p 271.70p 263.30p 269.90p 159585
24/04/2013 266.50p 266.50p 263.60p 265.50p 136228
23/04/2013 269.50p 269.50p 263.60p 266.00p 75445
22/04/2013 268.40p 268.40p 263.60p 263.60p 72439
19/04/2013 270.60p 270.60p 263.40p 264.40p 114862
18/04/2013 269.00p 271.70p 261.20p 263.40p 70809
17/04/2013 269.70p 269.70p 261.00p 261.00p 414744
16/04/2013 265.40p 269.20p 263.60p 265.10p 341330
15/04/2013 267.00p 268.00p 263.30p 265.80p 78590
12/04/2013 270.00p 273.00p 261.93p 268.00p 260667
11/04/2013 270.00p 272.00p 264.80p 268.50p 475211
10/04/2013 262.00p 269.90p 261.00p 264.40p 158012
09/04/2013 257.80p 263.90p 254.90p 262.70p 218976
08/04/2013 259.00p 259.00p 247.30p 256.70p 308976
05/04/2013 259.90p 259.90p 247.00p 249.30p 212250
04/04/2013 256.80p 257.90p 248.10p 252.00p 1503826
03/04/2013 262.60p 263.00p 255.00p 257.50p 136574
02/04/2013 250.00p 261.45p 250.00p 260.30p 242598
28/03/2013 259.60p 259.60p 250.00p 257.50p 242299
27/03/2013 254.50p 261.90p 249.00p 260.80p 268535
26/03/2013 260.00p 260.00p 249.50p 252.00p 171008
25/03/2013 259.80p 261.80p 254.10p 259.80p 112042
22/03/2013 255.30p 257.40p 250.14p 256.50p 195721
21/03/2013 250.00p 258.20p 250.00p 255.50p 210223
20/03/2013 247.00p 253.30p 245.00p 251.00p 272075
19/03/2013 253.40p 254.00p 245.00p 249.60p 96330
18/03/2013 266.80p 269.20p 250.00p 252.30p 200942
15/03/2013 265.10p 269.20p 250.37p 265.00p 1403346
14/03/2013 250.50p 269.00p 250.40p 266.00p 338376
13/03/2013 249.10p 253.90p 247.02p 251.30p 144442
12/03/2013 254.10p 258.60p 249.30p 250.90p 182293
11/03/2013 255.10p 260.00p 252.10p 254.20p 126920
08/03/2013 249.90p 257.50p 247.30p 257.00p 128145
07/03/2013 251.00p 252.20p 247.30p 250.00p 82025
06/03/2013 249.80p 250.00p 244.04p 249.10p 146054
05/03/2013 250.80p 250.90p 245.00p 247.00p 106576
04/03/2013 246.80p 250.00p 245.30p 247.80p 75463
01/03/2013 254.00p 256.00p 246.50p 246.80p 195702
28/02/2013 253.00p 256.60p 248.20p 251.80p 196852
27/02/2013 250.00p 253.72p 246.27p 250.00p 215981
26/02/2013 262.00p 277.80p 240.00p 248.60p 941789
25/02/2013 276.00p 279.90p 271.34p 277.80p 46203
22/02/2013 277.00p 279.90p 273.64p 277.50p 140450
21/02/2013 277.70p 280.20p 270.50p 274.00p 149505
20/02/2013 273.00p 283.90p 272.70p 280.20p 126798
19/02/2013 265.50p 275.65p 264.20p 272.70p 1422928
18/02/2013 256.00p 265.50p 256.00p 265.50p 101173
15/02/2013 258.60p 261.96p 255.40p 261.30p 280327
14/02/2013 259.00p 259.00p 252.20p 257.60p 104406
13/02/2013 255.00p 260.50p 251.80p 257.00p 141001
12/02/2013 248.70p 260.00p 248.00p 260.00p 122201
11/02/2013 253.70p 257.90p 248.10p 249.00p 86204
08/02/2013 255.00p 255.00p 249.50p 254.40p 67575
07/02/2013 250.70p 255.40p 248.00p 250.40p 241217
06/02/2013 246.30p 257.10p 245.20p 255.30p 175395
05/02/2013 243.00p 251.05p 243.00p 248.50p 2099871
04/02/2013 243.20p 250.00p 243.20p 248.50p 276333
01/02/2013 237.00p 250.00p 233.40p 250.00p 189188
31/01/2013 233.50p 237.00p 230.70p 237.00p 81069
30/01/2013 235.00p 237.74p 230.40p 236.50p 239173
29/01/2013 230.00p 234.20p 226.54p 231.90p 42813
28/01/2013 235.00p 236.90p 229.10p 234.00p 73030
25/01/2013 227.90p 234.80p 226.50p 234.80p 277004
24/01/2013 225.70p 231.50p 225.10p 226.30p 93852
23/01/2013 235.40p 238.00p 225.10p 225.10p 240568
22/01/2013 237.90p 241.90p 234.10p 234.10p 63437
21/01/2013 236.10p 238.00p 230.20p 237.20p 84805
18/01/2013 234.90p 235.00p 232.52p 235.00p 74610
17/01/2013 235.70p 236.00p 229.85p 235.00p 67071
16/01/2013 228.00p 236.00p 228.00p 235.60p 104024
15/01/2013 230.20p 230.20p 225.60p 229.30p 266812
14/01/2013 235.00p 235.00p 228.00p 228.10p 90260
11/01/2013 233.50p 239.00p 231.20p 232.00p 105819
10/01/2013 237.70p 241.80p 232.30p 232.30p 64609
09/01/2013 241.60p 241.60p 236.35p 237.20p 165458
08/01/2013 232.10p 241.84p 232.10p 241.10p 67495
07/01/2013 240.60p 241.06p 231.99p 237.30p 100112
04/01/2013 236.00p 240.60p 233.10p 240.60p 65210
03/01/2013 238.90p 239.69p 232.70p 236.00p 61361
02/01/2013 230.30p 242.00p 223.60p 235.60p 111910
31/12/2012 222.80p 229.70p 222.80p 229.70p 57339
28/12/2012 228.20p 229.80p 223.40p 229.80p 28902
27/12/2012 220.80p 229.90p 220.80p 229.90p 25899
24/12/2012 220.10p 224.90p 220.10p 223.00p 14088
21/12/2012 224.10p 230.00p 220.00p 221.50p 294486
20/12/2012 225.60p 226.20p 224.00p 224.60p 414472
19/12/2012 222.10p 226.60p 221.88p 226.00p 83999
18/12/2012 223.40p 229.60p 223.40p 226.00p 120306
17/12/2012 226.90p 230.36p 221.70p 222.70p 73889
14/12/2012 233.60p 233.60p 224.90p 227.30p 113617
13/12/2012 234.80p 234.80p 230.00p 231.20p 67601
12/12/2012 233.40p 236.00p 223.93p 232.20p 173029
11/12/2012 234.90p 235.00p 228.79p 234.80p 522583
10/12/2012 232.60p 235.00p 227.20p 233.50p 130789
07/12/2012 230.00p 233.20p 226.00p 232.60p 865011
06/12/2012 223.60p 229.00p 222.20p 228.20p 513257
05/12/2012 223.00p 224.90p 220.40p 222.00p 194775
04/12/2012 219.70p 222.90p 219.70p 221.60p 852289
03/12/2012 219.40p 224.40p 216.49p 219.00p 445700
30/11/2012 218.90p 222.00p 215.10p 217.80p 89254
29/11/2012 220.80p 221.90p 218.90p 220.30p 47944

*Close Price adjusted for both dividends and splits