Summit Germany Limited (SMTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Summit Germany Limited

Date Open High Low Close* Volume
04/10/2016 0.98p 0.98p 0.96p 0.98p 20032
03/10/2016 0.99p 0.99p 0.96p 0.98p 109418
30/09/2016 0.99p 1.01p 0.99p 0.99p 5099
29/09/2016 0.96p 1.00p 0.96p 0.99p 34460
28/09/2016 0.96p 0.96p 0.96p 0.96p 0
27/09/2016 0.95p 0.96p 0.95p 0.96p 0
26/09/2016 0.95p 0.95p 0.95p 0.95p 0
23/09/2016 0.95p 0.95p 0.95p 0.95p 0
22/09/2016 0.95p 0.95p 0.95p 0.95p 0
21/09/2016 0.95p 0.95p 0.95p 0.95p 0
20/09/2016 0.95p 0.95p 0.95p 0.95p 0
19/09/2016 0.95p 0.95p 0.95p 0.95p 0
16/09/2016 0.95p 0.96p 0.94p 0.95p 15000
15/09/2016 0.95p 0.95p 0.95p 0.95p 0
14/09/2016 0.95p 0.95p 0.94p 0.95p 361
13/09/2016 0.95p 0.95p 0.94p 0.95p 711
12/09/2016 0.95p 0.95p 0.95p 0.95p 0
09/09/2016 0.95p 0.95p 0.95p 0.95p 0
08/09/2016 0.95p 0.95p 0.95p 0.95p 0
07/09/2016 0.95p 0.95p 0.93p 0.95p 7518
06/09/2016 0.95p 0.95p 0.94p 0.95p 22040
05/09/2016 0.95p 0.98p 0.94p 0.95p 21794
02/09/2016 0.95p 0.95p 0.95p 0.95p 0
01/09/2016 0.94p 0.97p 0.94p 0.95p 2500
31/08/2016 0.94p 0.97p 0.94p 0.94p 1332
30/08/2016 0.94p 0.95p 0.93p 0.94p 15600
26/08/2016 0.94p 0.96p 0.94p 0.94p 30
25/08/2016 0.94p 0.94p 0.94p 0.94p 0
24/08/2016 0.94p 0.96p 0.93p 0.94p 227587
23/08/2016 0.94p 0.96p 0.94p 0.94p 13
22/08/2016 0.94p 0.96p 0.92p 0.94p 5403
19/08/2016 0.94p 0.96p 0.94p 0.94p 8
18/08/2016 0.94p 0.96p 0.92p 0.94p 28086
17/08/2016 0.94p 0.94p 0.94p 0.94p 0
16/08/2016 0.94p 0.95p 0.94p 0.94p 8589
15/08/2016 0.93p 0.94p 0.92p 0.94p 24786
12/08/2016 0.93p 0.93p 0.93p 0.93p 0
11/08/2016 0.93p 0.93p 0.92p 0.93p 112707
10/08/2016 0.92p 0.93p 0.92p 0.93p 12950
09/08/2016 0.91p 0.92p 0.91p 0.92p 0
08/08/2016 0.91p 0.91p 0.91p 0.91p 0
05/08/2016 0.91p 0.92p 0.90p 0.91p 15565
04/08/2016 0.90p 0.91p 0.90p 0.91p 0
03/08/2016 0.90p 0.90p 0.90p 0.90p 0
02/08/2016 0.90p 0.90p 0.90p 0.90p 0
01/08/2016 0.90p 0.90p 0.90p 0.90p 0
29/07/2016 0.90p 0.91p 0.90p 0.90p 1000
28/07/2016 0.90p 0.90p 0.90p 0.90p 0
27/07/2016 0.90p 0.90p 0.90p 0.90p 0
26/07/2016 0.90p 0.90p 0.90p 0.90p 0
25/07/2016 0.90p 0.91p 0.90p 0.90p 1512
22/07/2016 0.89p 0.90p 0.89p 0.90p 7372
21/07/2016 0.89p 0.90p 0.89p 0.90p 28044
20/07/2016 0.89p 0.90p 0.87p 0.89p 118062
19/07/2016 0.88p 0.90p 0.87p 0.89p 66264
18/07/2016 0.88p 0.88p 0.87p 0.88p 53062
15/07/2016 0.88p 0.88p 0.87p 0.88p 70676
14/07/2016 0.88p 0.88p 0.87p 0.88p 189128
13/07/2016 0.88p 0.88p 0.85p 0.88p 65000
12/07/2016 0.88p 0.88p 0.87p 0.88p 17122
11/07/2016 0.88p 0.88p 0.87p 0.87p 11090
08/07/2016 0.88p 0.88p 0.87p 0.88p 19357
07/07/2016 0.88p 0.88p 0.87p 0.88p 808936
06/07/2016 0.94p 0.94p 0.88p 0.88p 27359
05/07/2016 0.95p 0.95p 0.92p 0.94p 111820
04/07/2016 0.95p 0.96p 0.94p 0.95p 14023
01/07/2016 0.95p 0.95p 0.95p 0.95p 0
30/06/2016 0.95p 0.95p 0.94p 0.95p 2500
29/06/2016 0.95p 0.97p 0.95p 0.95p 16618
28/06/2016 0.95p 0.95p 0.94p 0.95p 1000
27/06/2016 0.98p 0.98p 0.95p 0.95p 11589
24/06/2016 0.98p 0.98p 0.97p 0.98p 16000
23/06/2016 0.98p 0.99p 0.97p 0.97p 48986
22/06/2016 0.98p 0.98p 0.98p 0.98p 0
21/06/2016 0.98p 0.98p 0.98p 0.98p 13264
20/06/2016 0.98p 0.98p 0.98p 0.98p 0
17/06/2016 0.98p 0.98p 0.97p 0.98p 3000
16/06/2016 0.99p 1.00p 0.97p 0.98p 35569
15/06/2016 0.99p 0.99p 0.99p 0.99p 0
14/06/2016 0.99p 1.00p 0.98p 0.99p 16193
13/06/2016 0.99p 0.99p 0.99p 0.99p 0
10/06/2016 0.99p 1.00p 0.99p 0.99p 0
09/06/2016 1.00p 1.00p 0.98p 1.00p 1549
08/06/2016 1.00p 1.00p 1.00p 1.00p 0
07/06/2016 1.01p 1.01p 0.98p 1.00p 31750
06/06/2016 1.01p 1.01p 1.01p 1.01p 0
03/06/2016 1.01p 1.02p 1.01p 1.01p 29997
02/06/2016 1.01p 1.03p 1.01p 1.01p 26000
01/06/2016 1.01p 1.01p 1.00p 1.01p 31200
31/05/2016 1.01p 1.03p 0.99p 1.01p 20418
27/05/2016 1.01p 1.03p 1.01p 1.01p 2353
26/05/2016 1.01p 1.01p 1.01p 1.01p 0
25/05/2016 1.01p 1.01p 1.01p 1.01p 0
24/05/2016 1.01p 1.01p 0.99p 1.01p 10000
23/05/2016 1.01p 1.02p 1.00p 1.01p 11514
20/05/2016 1.01p 1.02p 1.01p 1.01p 612
19/05/2016 1.01p 1.01p 1.01p 1.01p 0
18/05/2016 1.01p 1.01p 1.01p 1.01p 0
17/05/2016 1.01p 1.01p 1.01p 1.01p 0
16/05/2016 1.01p 1.02p 1.01p 1.01p 12280
13/05/2016 1.01p 1.02p 0.99p 1.01p 6305
12/05/2016 1.01p 1.01p 0.99p 1.01p 1305
11/05/2016 1.00p 1.02p 1.00p 1.01p 24623
10/05/2016 1.00p 1.01p 1.00p 1.00p 1244
09/05/2016 1.00p 1.01p 1.00p 1.00p 17724
06/05/2016 1.00p 1.01p 0.99p 1.00p 19512
05/05/2016 1.00p 1.00p 1.00p 1.00p 15908
04/05/2016 1.00p 1.01p 0.98p 1.00p 17000
03/05/2016 1.00p 1.01p 0.98p 1.00p 14910
29/04/2016 0.99p 1.01p 0.98p 1.00p 30017
28/04/2016 0.99p 0.99p 0.99p 0.99p 0
27/04/2016 0.99p 0.99p 0.97p 0.99p 11253
26/04/2016 0.99p 0.99p 0.99p 0.99p 0
25/04/2016 0.99p 0.99p 0.97p 0.99p 32046
22/04/2016 0.99p 0.99p 0.97p 0.99p 5500
21/04/2016 0.99p 0.99p 0.97p 0.99p 1000
20/04/2016 0.99p 0.99p 0.99p 0.99p 0
19/04/2016 0.99p 0.99p 0.99p 0.99p 0
18/04/2016 0.99p 1.00p 0.97p 0.99p 51957
15/04/2016 0.99p 1.00p 0.97p 0.99p 1024550
14/04/2016 0.99p 0.99p 0.99p 0.99p 0
13/04/2016 0.98p 0.99p 0.97p 0.99p 13658
12/04/2016 0.98p 0.98p 0.97p 0.98p 38786
11/04/2016 0.98p 0.98p 0.97p 0.98p 34943
08/04/2016 0.98p 0.98p 0.97p 0.98p 1566248
07/04/2016 0.97p 0.98p 0.96p 0.98p 42712
06/04/2016 0.97p 0.97p 0.97p 0.97p 0
05/04/2016 0.97p 0.97p 0.96p 0.97p 200005
04/04/2016 0.97p 0.98p 0.96p 0.97p 146172
01/04/2016 0.97p 0.97p 0.96p 0.97p 40000
31/03/2016 0.97p 0.97p 0.96p 0.97p 41000
30/03/2016 0.97p 0.97p 0.97p 0.97p 0
29/03/2016 0.97p 0.97p 0.97p 0.97p 0
24/03/2016 0.97p 0.97p 0.96p 0.97p 10000
23/03/2016 0.98p 0.98p 0.96p 0.97p 8742
22/03/2016 0.96p 0.96p 0.96p 0.96p 725922
21/03/2016 0.96p 0.96p 0.96p 0.96p 54000
18/03/2016 0.96p 0.96p 0.96p 0.96p 85000
17/03/2016 0.96p 0.96p 0.96p 0.96p 10000
16/03/2016 0.96p 0.96p 0.96p 0.96p 35973
15/03/2016 0.96p 0.96p 0.96p 0.96p 10374
14/03/2016 0.96p 0.96p 0.96p 0.96p 0
11/03/2016 0.96p 0.96p 0.96p 0.96p 14796
10/03/2016 0.96p 0.96p 0.96p 0.96p 102324
09/03/2016 0.96p 0.96p 0.96p 0.96p 0
08/03/2016 0.96p 0.96p 0.96p 0.96p 156081
07/03/2016 0.96p 0.96p 0.96p 0.96p 85061
04/03/2016 0.96p 0.96p 0.96p 0.96p 11310
03/03/2016 0.96p 0.96p 0.96p 0.96p 40548
02/03/2016 0.96p 0.96p 0.96p 0.96p 6370
01/03/2016 0.96p 0.96p 0.96p 0.96p 169
29/02/2016 0.96p 0.96p 0.94p 0.96p 53908
26/02/2016 0.96p 0.96p 0.93p 0.96p 27000
25/02/2016 0.96p 0.96p 0.96p 0.96p 0
24/02/2016 0.96p 0.96p 0.92p 0.96p 80755
23/02/2016 0.96p 0.96p 0.96p 0.96p 0
22/02/2016 0.96p 0.96p 0.96p 0.96p 441
19/02/2016 0.96p 0.96p 0.96p 0.96p 15010
18/02/2016 0.96p 0.96p 0.96p 0.96p 0
17/02/2016 0.96p 0.96p 0.96p 0.96p 83334
16/02/2016 0.96p 0.96p 0.96p 0.96p 0
15/02/2016 0.96p 0.96p 0.95p 0.96p 21000
12/02/2016 0.96p 0.96p 0.96p 0.96p 9632
11/02/2016 0.96p 0.96p 0.96p 0.96p 7175
10/02/2016 0.96p 0.96p 0.94p 0.96p 162973
09/02/2016 0.96p 0.96p 0.96p 0.96p 0
08/02/2016 0.96p 0.96p 0.96p 0.96p 4697
05/02/2016 0.96p 0.96p 0.95p 0.96p 16262
04/02/2016 0.96p 0.96p 0.96p 0.96p 18071
03/02/2016 0.96p 0.96p 0.95p 0.96p 25000
02/02/2016 0.96p 0.96p 0.96p 0.96p 0
01/02/2016 0.96p 0.96p 0.96p 0.96p 14584
29/01/2016 0.96p 0.96p 0.90p 0.96p 6125
28/01/2016 0.96p 0.96p 0.96p 0.96p 5000
27/01/2016 0.96p 0.96p 0.96p 0.96p 80000
26/01/2016 0.96p 0.96p 0.96p 0.96p 59791
25/01/2016 0.96p 0.96p 0.96p 0.96p 17
22/01/2016 0.96p 0.96p 0.96p 0.96p 6990
21/01/2016 0.96p 0.96p 0.96p 0.96p 7000
20/01/2016 0.96p 0.96p 0.96p 0.96p 0
19/01/2016 0.96p 0.96p 0.95p 0.96p 15358
18/01/2016 0.97p 0.97p 0.95p 0.96p 11000
15/01/2016 0.97p 0.97p 0.95p 0.97p 27475
14/01/2016 0.97p 0.97p 0.96p 0.97p 23000
13/01/2016 0.97p 0.97p 0.97p 0.97p 5149
12/01/2016 0.97p 0.97p 0.97p 0.97p 0
11/01/2016 0.97p 0.97p 0.96p 0.97p 207000
08/01/2016 0.97p 0.97p 0.95p 0.97p 58868
07/01/2016 0.97p 0.97p 0.97p 0.97p 0
06/01/2016 0.97p 0.97p 0.97p 0.97p 0
05/01/2016 0.97p 0.97p 0.96p 0.97p 54572
04/01/2016 0.97p 0.98p 0.97p 0.97p 7196
31/12/2015 0.98p 0.98p 0.95p 0.97p 50000
30/12/2015 0.98p 1.00p 0.96p 0.98p 58132
29/12/2015 0.98p 0.99p 0.96p 0.98p 57538
24/12/2015 0.98p 0.98p 0.98p 0.98p 0
23/12/2015 0.97p 0.99p 0.97p 0.98p 333151
22/12/2015 0.97p 0.97p 0.95p 0.97p 133152
21/12/2015 0.97p 0.97p 0.97p 0.97p 0
18/12/2015 0.97p 0.98p 0.97p 0.97p 1388

*Close Price adjusted for both dividends and splits