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
03/05/2011 166.70p 176.90p 166.60p 166.60p 84162
28/04/2011 170.90p 174.00p 166.50p 169.60p 205794
27/04/2011 168.20p 168.20p 163.20p 168.00p 92944
26/04/2011 168.20p 168.20p 164.20p 164.90p 86847
21/04/2011 167.30p 169.40p 163.00p 166.60p 212463
20/04/2011 167.40p 167.40p 160.40p 163.10p 195968
19/04/2011 161.50p 164.40p 158.30p 163.00p 477354
18/04/2011 173.20p 173.20p 158.00p 160.30p 252572
15/04/2011 165.00p 168.30p 165.00p 165.00p 117701
14/04/2011 170.10p 171.70p 165.30p 166.30p 49363
13/04/2011 171.00p 171.00p 165.50p 168.20p 159699
12/04/2011 174.90p 175.20p 167.60p 168.90p 123173
11/04/2011 171.00p 175.00p 170.50p 173.80p 161129
08/04/2011 171.60p 177.80p 168.70p 172.00p 170478
07/04/2011 180.20p 180.20p 168.40p 169.40p 82038
06/04/2011 175.60p 175.60p 172.00p 172.90p 156401
05/04/2011 175.90p 176.70p 172.00p 172.00p 154796
04/04/2011 175.70p 177.10p 173.90p 174.50p 94332
01/04/2011 180.90p 180.90p 175.00p 176.20p 146595
31/03/2011 180.00p 181.00p 178.70p 179.80p 288972
30/03/2011 182.30p 182.70p 179.50p 180.80p 83772
29/03/2011 182.40p 182.40p 178.30p 179.40p 133573
28/03/2011 183.50p 185.00p 180.50p 180.50p 107728
25/03/2011 183.00p 184.00p 180.00p 182.00p 214164
24/03/2011 180.50p 181.40p 176.20p 181.40p 169424
23/03/2011 177.30p 181.00p 174.60p 180.70p 143164
22/03/2011 179.00p 182.50p 171.20p 176.00p 200547
21/03/2011 170.40p 179.40p 168.00p 179.40p 140460
18/03/2011 178.40p 178.60p 168.27p 168.30p 522035
17/03/2011 165.80p 174.20p 161.60p 174.20p 260390
16/03/2011 170.30p 170.30p 164.20p 165.00p 144657
15/03/2011 165.00p 169.90p 165.00p 168.00p 177392
14/03/2011 166.20p 171.60p 166.20p 169.00p 53738
11/03/2011 175.10p 175.14p 169.50p 169.50p 65142
10/03/2011 176.20p 176.20p 170.00p 170.10p 75764
09/03/2011 176.30p 176.30p 170.10p 172.20p 70664
08/03/2011 175.00p 179.70p 172.70p 176.40p 832580
07/03/2011 173.90p 175.27p 168.64p 174.50p 126027
04/03/2011 170.00p 171.88p 169.50p 170.00p 186856
03/03/2011 169.90p 170.00p 163.70p 170.00p 187986
02/03/2011 157.90p 169.90p 154.83p 163.50p 217892
01/03/2011 166.80p 171.93p 154.40p 159.90p 138195
28/02/2011 167.50p 172.63p 165.80p 165.80p 205114
25/02/2011 169.20p 172.80p 163.40p 170.00p 94303
24/02/2011 171.70p 176.00p 171.10p 174.50p 123459
23/02/2011 179.50p 179.50p 172.00p 174.60p 123885
22/02/2011 172.70p 176.48p 172.70p 175.00p 87771
21/02/2011 174.60p 177.40p 173.50p 176.60p 63724
18/02/2011 176.00p 185.00p 172.20p 177.00p 140622
17/02/2011 171.70p 176.10p 168.50p 176.10p 195107
16/02/2011 171.00p 173.21p 169.02p 171.40p 159599
15/02/2011 169.00p 172.69p 167.50p 170.00p 201721
14/02/2011 172.00p 175.53p 167.60p 169.00p 186719
11/02/2011 171.60p 171.60p 169.10p 170.00p 128240
10/02/2011 174.90p 174.90p 170.00p 170.00p 96055
09/02/2011 174.50p 176.00p 170.20p 175.00p 237208
08/02/2011 170.00p 177.35p 168.00p 174.40p 545750
07/02/2011 171.90p 174.43p 161.90p 168.00p 147197
04/02/2011 168.60p 170.00p 165.30p 169.20p 116814
03/02/2011 172.00p 172.00p 164.80p 165.50p 68859
02/02/2011 175.00p 175.00p 164.70p 170.00p 55193
01/02/2011 170.20p 175.43p 164.80p 173.80p 146946
31/01/2011 172.50p 174.90p 166.50p 166.50p 125255
28/01/2011 172.30p 175.00p 170.10p 175.00p 57842
27/01/2011 174.00p 175.00p 172.20p 173.20p 66786
26/01/2011 175.00p 175.00p 172.80p 172.90p 95748
25/01/2011 174.40p 174.80p 170.80p 174.60p 96316
24/01/2011 173.10p 174.30p 172.60p 173.50p 93922
21/01/2011 174.20p 174.20p 171.30p 172.20p 85957
20/01/2011 170.30p 173.60p 170.30p 172.00p 134743
19/01/2011 174.30p 175.00p 172.10p 174.00p 68722
18/01/2011 170.50p 179.70p 169.20p 179.70p 69246
17/01/2011 171.80p 172.10p 170.42p 171.10p 75866
14/01/2011 169.50p 172.40p 168.90p 172.40p 67352
13/01/2011 169.70p 173.20p 166.90p 173.20p 108491
12/01/2011 169.80p 172.00p 164.80p 168.50p 73380
11/01/2011 170.00p 171.90p 168.00p 169.00p 133985
10/01/2011 163.70p 170.40p 160.40p 169.40p 76989
07/01/2011 170.90p 171.90p 164.40p 165.00p 109278
06/01/2011 170.20p 173.10p 170.00p 170.00p 65137
05/01/2011 170.00p 173.90p 169.00p 173.90p 202014
04/01/2011 165.00p 172.40p 165.00p 170.20p 164791
31/12/2010 172.40p 172.40p 164.67p 165.00p 11817
30/12/2010 166.60p 170.10p 164.50p 167.00p 27605
29/12/2010 169.00p 171.00p 161.30p 169.90p 153419
24/12/2010 163.10p 169.10p 159.80p 169.10p 22122
23/12/2010 161.70p 167.70p 159.20p 159.20p 59940
22/12/2010 158.60p 165.20p 158.60p 158.60p 54898
21/12/2010 163.10p 164.60p 161.70p 161.80p 32535
20/12/2010 162.50p 168.80p 158.70p 160.90p 130015
17/12/2010 166.90p 169.40p 160.50p 168.80p 395823
16/12/2010 161.10p 168.20p 161.10p 166.00p 153356
15/12/2010 167.00p 168.70p 164.60p 168.70p 74385
14/12/2010 165.80p 167.80p 161.70p 167.00p 148029
13/12/2010 165.20p 165.86p 161.39p 165.20p 97036
10/12/2010 165.00p 169.54p 165.00p 166.20p 144108
09/12/2010 156.70p 164.90p 156.47p 163.90p 396995
08/12/2010 151.60p 155.70p 149.20p 155.70p 221014
07/12/2010 142.50p 152.30p 142.50p 151.00p 285703
06/12/2010 140.70p 145.69p 139.40p 140.50p 125105
03/12/2010 142.90p 146.20p 142.40p 142.90p 163173
02/12/2010 144.20p 145.60p 140.50p 143.00p 96805
01/12/2010 139.90p 141.43p 137.20p 140.70p 318403
30/11/2010 142.70p 144.40p 130.50p 135.40p 282647
29/11/2010 148.70p 149.81p 141.00p 141.00p 169162
26/11/2010 150.60p 150.60p 141.41p 146.90p 90607
25/11/2010 142.60p 151.40p 142.49p 145.60p 115782
24/11/2010 146.40p 148.20p 142.00p 144.00p 56414
23/11/2010 144.90p 145.60p 142.70p 143.50p 186260
22/11/2010 146.50p 149.14p 143.20p 144.20p 169623
19/11/2010 157.00p 157.00p 144.00p 144.00p 173490
18/11/2010 148.10p 154.50p 148.10p 150.70p 41030
17/11/2010 146.00p 149.20p 140.00p 148.40p 359535
16/11/2010 150.00p 151.60p 146.50p 146.50p 196569
15/11/2010 158.00p 158.00p 151.50p 152.00p 80452
12/11/2010 155.20p 157.10p 153.50p 153.50p 170496
11/11/2010 155.10p 158.50p 155.10p 155.50p 192059
10/11/2010 162.70p 162.70p 157.50p 158.90p 62844
09/11/2010 163.50p 163.50p 159.00p 159.00p 151150
08/11/2010 163.10p 163.40p 160.50p 160.80p 102293
05/11/2010 163.00p 163.20p 160.70p 161.40p 112317
04/11/2010 163.20p 164.60p 162.20p 162.20p 47003
03/11/2010 158.50p 163.40p 158.40p 160.10p 1214224
02/11/2010 162.00p 162.50p 160.00p 160.80p 82280
01/11/2010 166.60p 166.70p 161.40p 162.60p 429394
29/10/2010 165.10p 166.00p 162.00p 162.00p 450581
28/10/2010 167.00p 174.37p 161.00p 164.80p 8437348
27/10/2010 173.90p 175.00p 164.40p 164.40p 130111
26/10/2010 174.90p 179.60p 173.20p 175.00p 316000
25/10/2010 182.60p 184.80p 177.50p 177.60p 207388
22/10/2010 180.40p 181.00p 179.70p 180.90p 180979
21/10/2010 183.50p 183.50p 173.60p 180.00p 185863
20/10/2010 179.10p 180.80p 173.40p 180.80p 52944
19/10/2010 177.80p 182.00p 176.80p 177.80p 140014
18/10/2010 176.40p 180.40p 174.63p 178.70p 105196
15/10/2010 180.00p 180.00p 174.00p 177.00p 456089
14/10/2010 178.10p 179.80p 175.60p 176.00p 153203
13/10/2010 174.20p 177.50p 174.20p 176.80p 30822
12/10/2010 174.40p 176.70p 174.40p 176.70p 212966
11/10/2010 176.80p 177.20p 175.10p 175.60p 24855
08/10/2010 178.70p 179.20p 175.70p 177.00p 35089
07/10/2010 170.40p 184.40p 170.40p 179.40p 422613
06/10/2010 177.40p 178.70p 174.50p 176.40p 59299
05/10/2010 171.00p 177.20p 171.00p 177.20p 111741
04/10/2010 174.20p 179.50p 173.30p 174.00p 48653
01/10/2010 173.00p 178.00p 168.30p 178.00p 204632
30/09/2010 167.00p 172.00p 163.30p 169.70p 744923
29/09/2010 166.90p 168.00p 160.30p 166.00p 65835
28/09/2010 164.80p 168.00p 163.10p 166.00p 74400
27/09/2010 165.20p 169.90p 163.00p 165.00p 87929
24/09/2010 161.20p 168.30p 161.20p 167.90p 107092
23/09/2010 160.30p 169.90p 160.30p 165.00p 80526
22/09/2010 165.20p 169.90p 162.70p 162.70p 194582
21/09/2010 168.00p 169.90p 163.80p 169.00p 50575
20/09/2010 163.80p 169.20p 156.35p 169.20p 104944
17/09/2010 169.80p 169.80p 158.00p 162.90p 496220
16/09/2010 165.40p 168.90p 164.60p 166.40p 33858
15/09/2010 175.00p 175.00p 164.00p 167.00p 108015
14/09/2010 178.60p 178.60p 163.70p 168.50p 101537
13/09/2010 179.30p 179.30p 166.80p 170.00p 130273
10/09/2010 164.90p 173.00p 164.90p 172.10p 1315494
09/09/2010 175.00p 175.00p 164.90p 168.30p 90600
08/09/2010 177.90p 177.90p 164.90p 173.90p 42502
07/09/2010 169.20p 177.32p 169.10p 174.80p 193595
06/09/2010 165.10p 175.00p 165.10p 173.00p 71147
03/09/2010 172.70p 172.70p 166.26p 170.10p 61950
02/09/2010 168.90p 173.00p 163.00p 168.00p 366819
01/09/2010 168.10p 174.00p 166.32p 172.50p 118453
31/08/2010 158.60p 177.90p 158.60p 175.00p 178694
27/08/2010 171.00p 171.00p 159.60p 165.50p 176459
26/08/2010 157.60p 167.30p 156.80p 165.20p 80136
25/08/2010 155.90p 165.24p 155.90p 160.00p 98120
24/08/2010 154.00p 160.20p 152.50p 160.20p 155697
23/08/2010 162.20p 164.30p 151.20p 154.40p 124381
20/08/2010 163.10p 166.60p 157.60p 161.80p 49545
19/08/2010 170.00p 170.00p 161.70p 161.70p 54686
18/08/2010 165.50p 169.10p 164.70p 168.10p 101381
17/08/2010 170.00p 173.60p 167.60p 170.00p 135632
16/08/2010 171.90p 175.90p 168.50p 175.90p 73449
13/08/2010 174.90p 174.90p 165.80p 168.00p 36127
12/08/2010 166.00p 172.90p 166.00p 168.00p 108657
11/08/2010 174.30p 174.30p 166.00p 166.80p 49515
10/08/2010 170.60p 179.30p 169.30p 174.50p 83961
09/08/2010 173.70p 180.00p 168.30p 170.80p 75874
06/08/2010 177.60p 177.60p 171.10p 173.00p 131769
05/08/2010 184.30p 184.30p 174.90p 175.00p 63272
04/08/2010 182.90p 182.90p 173.10p 178.00p 46132
03/08/2010 170.20p 179.40p 170.20p 179.40p 97889
02/08/2010 181.30p 181.30p 174.30p 178.00p 95398
30/07/2010 172.60p 174.80p 168.20p 173.80p 41998
29/07/2010 184.40p 184.40p 174.50p 174.60p 95535
28/07/2010 180.10p 184.26p 179.80p 183.00p 97110
27/07/2010 180.60p 184.50p 179.06p 183.00p 207914
26/07/2010 180.00p 184.50p 174.40p 184.50p 144767
23/07/2010 160.10p 180.00p 160.10p 177.80p 213404
22/07/2010 152.00p 168.00p 152.00p 167.10p 313570
21/07/2010 156.00p 160.00p 152.10p 155.90p 427443
20/07/2010 155.00p 158.50p 148.10p 153.00p 311386
19/07/2010 160.10p 165.00p 156.30p 158.00p 127063
16/07/2010 168.50p 174.70p 165.30p 165.30p 144723

*Close Price adjusted for both dividends and splits