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
14/02/2012 157.25p 159.75p 152.54p 155.00p 213511
13/02/2012 161.00p 162.25p 156.65p 157.25p 169468
10/02/2012 158.00p 163.66p 156.50p 159.25p 204664
09/02/2012 147.00p 161.42p 144.62p 157.00p 688708
08/02/2012 149.00p 152.20p 144.25p 146.25p 643032
07/02/2012 145.25p 156.00p 145.25p 152.00p 1104426
06/02/2012 136.50p 143.71p 134.39p 143.00p 197604
03/02/2012 133.50p 140.50p 132.23p 135.75p 129615
02/02/2012 131.75p 133.75p 130.00p 133.50p 445700
01/02/2012 124.50p 132.75p 124.50p 131.00p 166008
31/01/2012 124.00p 127.75p 124.00p 124.50p 272552
30/01/2012 122.50p 123.82p 120.25p 121.00p 92158
27/01/2012 120.00p 123.00p 118.95p 123.00p 131105
26/01/2012 118.25p 119.75p 118.25p 118.50p 31780
25/01/2012 116.75p 118.50p 115.50p 117.00p 119526
24/01/2012 116.00p 118.35p 115.11p 117.00p 85506
23/01/2012 118.00p 118.00p 115.50p 117.00p 73844
20/01/2012 114.00p 115.56p 112.00p 114.25p 503782
19/01/2012 112.75p 115.00p 111.50p 112.50p 1088705
18/01/2012 111.00p 113.50p 111.00p 113.00p 95614
17/01/2012 115.00p 115.00p 110.50p 110.50p 320192
16/01/2012 113.00p 115.25p 111.25p 113.00p 38067
13/01/2012 113.25p 114.39p 110.49p 112.00p 81699
12/01/2012 110.50p 113.00p 110.34p 112.25p 86895
11/01/2012 116.00p 116.00p 111.50p 112.50p 123694
10/01/2012 112.25p 112.50p 111.50p 111.50p 106177
09/01/2012 114.75p 114.75p 112.00p 112.00p 43569
06/01/2012 115.00p 115.00p 111.50p 113.25p 170968
05/01/2012 112.50p 115.00p 110.00p 112.50p 346489
04/01/2012 115.50p 115.50p 110.50p 111.25p 166846
03/01/2012 115.50p 116.25p 110.81p 116.25p 74502
30/12/2011 112.75p 113.00p 110.33p 113.00p 46898
29/12/2011 112.50p 112.75p 112.00p 112.75p 34630
28/12/2011 111.50p 116.25p 111.50p 113.50p 27828
23/12/2011 114.50p 116.25p 114.34p 115.00p 17767
22/12/2011 112.00p 115.00p 110.31p 114.00p 60751
21/12/2011 111.50p 114.50p 110.25p 112.50p 34929
20/12/2011 115.00p 115.00p 111.25p 111.25p 124730
19/12/2011 109.25p 113.50p 108.75p 113.00p 105968
16/12/2011 112.25p 113.25p 109.25p 109.25p 188038
15/12/2011 115.75p 115.75p 111.00p 114.25p 68879
14/12/2011 112.00p 117.00p 110.75p 114.75p 110318
13/12/2011 118.25p 118.25p 110.75p 110.75p 77956
12/12/2011 119.25p 122.25p 116.50p 116.50p 45395
09/12/2011 122.00p 122.00p 117.00p 118.50p 65920
08/12/2011 125.00p 125.50p 121.19p 122.25p 294750
07/12/2011 121.25p 124.50p 118.34p 124.00p 140891
06/12/2011 115.00p 123.75p 114.51p 122.25p 143061
05/12/2011 108.00p 116.00p 108.00p 113.50p 92490
02/12/2011 109.75p 112.43p 108.53p 110.00p 934772
01/12/2011 108.50p 113.25p 108.25p 108.25p 193645
30/11/2011 105.00p 106.25p 100.00p 104.50p 276314
29/11/2011 100.25p 106.00p 100.00p 104.00p 112304
28/11/2011 106.25p 106.25p 103.50p 103.75p 68911
25/11/2011 105.25p 108.48p 100.32p 103.50p 158920
24/11/2011 106.75p 109.00p 105.00p 106.00p 75472
23/11/2011 108.00p 110.54p 105.00p 105.00p 49681
22/11/2011 108.50p 111.00p 108.00p 108.00p 69211
21/11/2011 110.25p 115.00p 106.50p 108.25p 478500
18/11/2011 113.00p 115.25p 111.00p 112.00p 76871
17/11/2011 116.50p 118.25p 113.25p 113.25p 143831
16/11/2011 120.00p 120.75p 116.50p 116.50p 45724
15/11/2011 122.25p 122.25p 117.50p 117.50p 198591
14/11/2011 124.50p 124.50p 122.00p 122.50p 203696
11/11/2011 123.75p 124.25p 122.50p 122.50p 25618
10/11/2011 121.50p 123.75p 120.75p 122.00p 186255
09/11/2011 124.00p 126.50p 120.50p 122.50p 194053
08/11/2011 125.50p 126.25p 123.75p 124.00p 73363
07/11/2011 125.00p 125.00p 123.15p 123.50p 63813
04/11/2011 126.00p 128.50p 126.00p 126.50p 33929
03/11/2011 127.50p 127.50p 125.25p 126.50p 45031
02/11/2011 124.75p 127.25p 119.02p 127.25p 153107
01/11/2011 125.00p 126.50p 122.00p 124.25p 142424
31/10/2011 131.00p 131.00p 125.00p 125.00p 259345
28/10/2011 131.75p 131.75p 129.00p 130.00p 126463
27/10/2011 132.00p 132.00p 130.25p 131.00p 283604
26/10/2011 130.00p 131.25p 128.75p 128.75p 306623
25/10/2011 130.50p 131.00p 130.00p 130.00p 52110
24/10/2011 131.75p 132.25p 130.00p 130.50p 44020
21/10/2011 131.50p 132.00p 131.00p 131.75p 25276
20/10/2011 131.25p 132.00p 129.00p 130.00p 113447
19/10/2011 130.00p 133.75p 130.00p 132.00p 38348
18/10/2011 128.50p 131.50p 128.00p 128.50p 63364
17/10/2011 129.00p 129.00p 127.25p 128.50p 125879
14/10/2011 124.75p 129.85p 124.75p 129.00p 81559
13/10/2011 125.00p 126.00p 123.12p 124.00p 705551
12/10/2011 121.00p 125.00p 118.75p 124.00p 268003
11/10/2011 119.00p 119.25p 116.75p 119.00p 426653
10/10/2011 119.00p 120.00p 116.50p 119.75p 178712
07/10/2011 119.00p 119.25p 116.75p 118.00p 142224
06/10/2011 121.50p 121.50p 119.00p 119.00p 214454
05/10/2011 119.00p 120.25p 118.25p 120.00p 58595
04/10/2011 118.50p 119.00p 116.25p 116.25p 491756
03/10/2011 119.50p 119.50p 116.75p 119.00p 308450
30/09/2011 120.75p 120.75p 117.25p 117.25p 252230
29/09/2011 122.75p 124.00p 121.25p 121.25p 1299581
28/09/2011 125.00p 125.74p 122.00p 123.00p 947276
27/09/2011 127.75p 128.00p 122.13p 122.25p 488234
26/09/2011 126.25p 129.25p 123.00p 125.75p 46898
23/09/2011 127.25p 130.50p 123.25p 125.00p 323351
22/09/2011 129.00p 133.98p 127.25p 129.75p 74535
21/09/2011 133.75p 136.50p 133.50p 133.50p 597716
20/09/2011 132.00p 135.00p 131.25p 134.00p 73082
19/09/2011 140.00p 142.00p 132.00p 132.00p 129732
16/09/2011 140.00p 142.60p 133.90p 140.00p 2399864
15/09/2011 131.40p 139.40p 129.10p 139.40p 138754
14/09/2011 131.90p 133.00p 127.10p 131.00p 145392
13/09/2011 128.00p 130.50p 124.60p 127.90p 90510
12/09/2011 128.50p 133.94p 125.00p 125.50p 27852
09/09/2011 126.90p 131.83p 126.90p 129.30p 44575
08/09/2011 131.20p 132.00p 125.50p 128.20p 81851
07/09/2011 126.70p 136.40p 126.70p 129.20p 55077
06/09/2011 130.50p 134.30p 122.90p 123.50p 216415
05/09/2011 131.70p 134.60p 127.40p 129.10p 85603
02/09/2011 132.40p 140.50p 132.20p 133.80p 70766
01/09/2011 144.20p 145.20p 132.50p 132.50p 209771
31/08/2011 130.00p 140.00p 130.00p 140.00p 546773
30/08/2011 132.20p 132.20p 127.90p 130.10p 101761
26/08/2011 133.10p 135.40p 128.50p 128.50p 73789
25/08/2011 133.70p 135.00p 131.20p 132.00p 59951
24/08/2011 133.20p 136.60p 133.00p 133.90p 94494
23/08/2011 137.60p 139.00p 131.52p 133.40p 115512
22/08/2011 137.20p 140.94p 135.10p 136.20p 112377
19/08/2011 136.40p 142.90p 130.00p 139.00p 160748
18/08/2011 140.70p 146.00p 130.00p 133.00p 145304
17/08/2011 144.00p 144.70p 140.00p 143.00p 93676
16/08/2011 140.00p 145.50p 139.60p 140.00p 130087
15/08/2011 142.40p 147.80p 140.10p 140.10p 87138
12/08/2011 139.80p 149.80p 139.40p 142.00p 168820
11/08/2011 140.10p 141.40p 134.80p 140.40p 156126
10/08/2011 138.00p 143.70p 133.90p 136.50p 212560
09/08/2011 139.60p 144.30p 127.00p 135.50p 282033
08/08/2011 151.80p 156.00p 141.00p 141.00p 164655
05/08/2011 170.00p 170.00p 147.30p 156.00p 479250
04/08/2011 172.90p 172.90p 163.50p 165.10p 204198
03/08/2011 173.30p 175.30p 165.00p 165.00p 52379
02/08/2011 173.30p 176.49p 170.00p 170.10p 112736
01/08/2011 173.00p 179.80p 171.00p 177.50p 73293
29/07/2011 176.10p 179.70p 173.10p 173.10p 72598
28/07/2011 174.20p 179.80p 172.41p 179.80p 65652
27/07/2011 179.60p 179.60p 174.50p 174.50p 245048
26/07/2011 173.90p 173.90p 170.00p 171.20p 83215
25/07/2011 172.50p 179.80p 168.77p 177.40p 187279
22/07/2011 174.30p 177.17p 169.50p 173.10p 62649
21/07/2011 180.90p 180.90p 168.30p 170.00p 128436
20/07/2011 174.50p 181.10p 170.10p 175.70p 51168
19/07/2011 186.40p 186.50p 174.30p 175.10p 100207
18/07/2011 184.00p 188.90p 174.90p 178.90p 78548
15/07/2011 189.80p 189.80p 184.90p 185.00p 132147
14/07/2011 186.00p 189.10p 184.50p 185.10p 99892
13/07/2011 187.70p 189.00p 184.00p 184.00p 106436
12/07/2011 189.20p 194.00p 186.70p 190.50p 65931
11/07/2011 185.30p 193.10p 183.80p 189.60p 87006
08/07/2011 193.50p 195.10p 183.80p 193.90p 112341
07/07/2011 190.80p 198.70p 189.60p 189.60p 61872
06/07/2011 198.70p 198.70p 191.59p 193.00p 88336
05/07/2011 191.90p 196.30p 191.90p 196.20p 119493
04/07/2011 190.00p 191.90p 188.80p 190.70p 107313
01/07/2011 185.00p 190.00p 181.90p 190.00p 987381
30/06/2011 185.00p 185.00p 181.17p 185.00p 317530
29/06/2011 184.90p 185.50p 180.10p 185.00p 98334
28/06/2011 185.00p 185.00p 180.00p 180.00p 97647
27/06/2011 186.60p 188.00p 183.80p 185.00p 57795
24/06/2011 189.30p 189.30p 185.50p 187.10p 26931
23/06/2011 184.20p 185.80p 180.00p 185.40p 122034
22/06/2011 188.30p 188.30p 181.60p 184.00p 61723
21/06/2011 186.70p 189.30p 184.70p 186.10p 105616
20/06/2011 184.00p 188.40p 183.40p 185.70p 98372
17/06/2011 187.80p 192.80p 182.27p 189.30p 563888
16/06/2011 183.40p 185.80p 180.60p 184.00p 251781
15/06/2011 186.90p 186.90p 182.10p 183.30p 45759
14/06/2011 186.30p 186.80p 183.50p 185.10p 65257
13/06/2011 187.50p 187.50p 184.20p 185.50p 94534
10/06/2011 190.50p 192.70p 185.00p 186.30p 78356
09/06/2011 190.30p 195.00p 184.45p 192.00p 307644
08/06/2011 190.00p 190.90p 186.20p 190.30p 125550
07/06/2011 189.50p 189.90p 185.58p 188.60p 53659
06/06/2011 185.20p 187.60p 185.00p 187.50p 174367
03/06/2011 193.10p 193.10p 185.00p 186.60p 123012
02/06/2011 185.00p 188.00p 184.90p 185.00p 116979
01/06/2011 189.00p 189.90p 183.12p 185.30p 337806
31/05/2011 178.40p 181.10p 178.20p 181.10p 267062
27/05/2011 172.00p 179.18p 170.90p 179.00p 571455
26/05/2011 169.50p 172.00p 169.50p 172.00p 94932
25/05/2011 167.80p 171.30p 166.50p 170.10p 157620
24/05/2011 169.10p 170.80p 168.46p 170.80p 386838
23/05/2011 169.10p 170.90p 164.80p 167.50p 121681
20/05/2011 172.30p 172.30p 169.80p 171.40p 243511
19/05/2011 171.20p 176.10p 170.60p 170.60p 82874
18/05/2011 175.20p 175.20p 169.10p 171.90p 165484
17/05/2011 166.50p 170.00p 165.10p 168.90p 158137
16/05/2011 166.50p 167.40p 164.30p 166.00p 75819
13/05/2011 166.40p 170.70p 166.40p 166.90p 121729
12/05/2011 168.50p 173.50p 167.00p 168.30p 4194808
11/05/2011 176.70p 180.70p 171.10p 172.40p 81171
10/05/2011 169.00p 174.10p 169.00p 173.40p 28375
09/05/2011 170.50p 170.50p 168.00p 169.30p 45368
06/05/2011 172.20p 172.20p 167.00p 169.10p 209103
05/05/2011 169.00p 172.70p 166.00p 170.00p 821885
04/05/2011 170.40p 170.40p 165.60p 169.50p 85402

*Close Price adjusted for both dividends and splits