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
02/07/2014 374.90p 380.00p 371.10p 375.60p 184903
01/07/2014 359.00p 375.93p 358.60p 371.10p 269750
30/06/2014 360.00p 363.90p 358.60p 358.60p 241017
27/06/2014 351.10p 364.31p 351.10p 357.90p 175028
26/06/2014 338.00p 354.00p 338.00p 353.50p 245169
25/06/2014 336.90p 337.80p 332.72p 337.80p 155332
24/06/2014 338.90p 343.90p 333.50p 334.00p 236011
23/06/2014 340.10p 346.20p 336.26p 342.40p 182764
20/06/2014 340.00p 342.00p 335.60p 338.70p 727689
19/06/2014 341.60p 343.80p 334.60p 335.60p 746462
18/06/2014 343.70p 344.88p 335.22p 337.00p 562222
17/06/2014 350.70p 356.20p 335.68p 338.80p 812764
16/06/2014 369.70p 369.70p 347.71p 353.70p 843055
13/06/2014 377.70p 382.65p 365.10p 367.50p 190950
12/06/2014 383.10p 385.30p 378.74p 382.40p 184979
11/06/2014 392.70p 393.02p 383.35p 385.00p 124526
10/06/2014 394.70p 394.70p 385.97p 389.30p 182885
09/06/2014 389.50p 392.79p 387.10p 389.70p 252276
06/06/2014 382.50p 393.15p 379.07p 392.60p 157863
05/06/2014 375.30p 389.60p 372.00p 383.70p 123969
04/06/2014 376.10p 382.63p 369.88p 377.60p 114664
03/06/2014 388.20p 388.20p 370.97p 377.00p 184684
02/06/2014 372.00p 382.80p 372.00p 378.10p 184004
30/05/2014 368.80p 371.80p 365.70p 368.90p 207425
29/05/2014 374.30p 374.30p 367.10p 369.00p 77567
28/05/2014 367.20p 377.30p 367.20p 371.00p 167286
27/05/2014 367.90p 371.20p 364.20p 371.20p 304567
23/05/2014 366.60p 366.60p 360.00p 362.80p 156217
22/05/2014 354.30p 362.20p 354.30p 361.70p 74162
21/05/2014 366.90p 366.90p 356.70p 357.20p 134823
20/05/2014 360.30p 364.20p 359.00p 359.10p 192370
19/05/2014 356.10p 364.40p 355.80p 359.00p 130495
16/05/2014 366.00p 375.60p 356.53p 363.00p 204539
15/05/2014 383.10p 383.10p 365.10p 368.10p 1307639
14/05/2014 371.70p 382.00p 371.70p 374.00p 1194606
13/05/2014 371.70p 377.90p 369.25p 373.00p 228497
12/05/2014 377.60p 377.60p 366.00p 372.80p 221719
09/05/2014 367.60p 375.00p 366.80p 369.90p 441467
08/05/2014 367.30p 373.50p 365.80p 369.10p 67584
07/05/2014 365.70p 371.30p 361.80p 367.50p 164797
06/05/2014 356.50p 367.20p 356.50p 367.20p 332132
02/05/2014 369.10p 369.10p 358.90p 364.20p 156395
01/05/2014 374.90p 374.90p 360.40p 362.00p 164502
30/04/2014 372.60p 372.60p 361.00p 371.50p 1564644
29/04/2014 378.90p 378.90p 366.90p 367.10p 483874
28/04/2014 374.40p 374.40p 366.60p 371.10p 145322
25/04/2014 379.40p 379.80p 370.50p 371.00p 84508
24/04/2014 386.10p 386.45p 377.00p 379.80p 155257
23/04/2014 390.00p 391.60p 382.20p 383.80p 136508
22/04/2014 385.10p 391.80p 380.20p 390.00p 235682
17/04/2014 369.00p 383.20p 369.00p 382.60p 216006
16/04/2014 366.00p 375.60p 365.66p 373.90p 348373
15/04/2014 364.70p 368.10p 362.60p 362.60p 590919
14/04/2014 370.00p 374.20p 356.62p 362.50p 568533
11/04/2014 377.90p 381.00p 361.80p 371.00p 494538
10/04/2014 382.70p 386.70p 379.90p 381.00p 280855
09/04/2014 387.60p 387.60p 375.50p 382.50p 90310
08/04/2014 383.40p 385.80p 381.00p 383.60p 179920
07/04/2014 384.10p 388.10p 381.90p 385.70p 180933
04/04/2014 389.00p 391.10p 382.30p 385.40p 222081
03/04/2014 387.00p 397.00p 380.00p 387.00p 12322758
02/04/2014 399.60p 400.00p 396.20p 397.00p 170652
01/04/2014 395.50p 400.00p 393.30p 397.50p 364570
31/03/2014 402.20p 405.11p 395.80p 400.00p 418604
28/03/2014 398.20p 403.00p 392.60p 399.30p 501828
27/03/2014 400.70p 402.30p 390.23p 400.20p 228293
26/03/2014 401.30p 404.37p 393.90p 396.40p 141747
25/03/2014 393.10p 403.00p 385.86p 399.00p 129983
24/03/2014 398.50p 402.80p 392.50p 395.60p 155032
21/03/2014 400.60p 404.00p 392.70p 400.00p 997660
20/03/2014 400.00p 400.70p 393.50p 396.80p 328989
19/03/2014 386.90p 406.10p 386.90p 400.70p 259552
18/03/2014 393.50p 393.50p 389.10p 391.00p 104201
17/03/2014 385.70p 395.64p 385.70p 390.50p 149620
14/03/2014 381.70p 388.80p 379.98p 386.60p 86058
13/03/2014 389.30p 390.20p 381.20p 388.80p 120715
12/03/2014 400.00p 400.00p 386.70p 386.70p 157779
11/03/2014 400.00p 400.30p 396.70p 400.00p 194314
10/03/2014 390.40p 403.23p 390.40p 398.70p 193097
07/03/2014 395.90p 406.30p 390.30p 400.00p 273842
06/03/2014 393.40p 400.80p 392.00p 399.40p 225686
05/03/2014 385.80p 397.70p 385.80p 392.00p 92968
04/03/2014 390.50p 403.20p 386.00p 395.10p 152912
03/03/2014 388.90p 394.50p 384.60p 386.00p 146155
28/02/2014 393.80p 396.90p 392.50p 394.50p 187065
27/02/2014 389.20p 397.20p 389.20p 393.90p 398338
26/02/2014 400.30p 409.38p 367.39p 395.80p 569383
25/02/2014 416.00p 420.00p 405.30p 408.50p 176260
24/02/2014 418.80p 418.80p 400.70p 406.70p 135844
21/02/2014 416.30p 426.40p 410.22p 415.00p 151063
20/02/2014 412.80p 425.26p 409.00p 418.00p 190443
19/02/2014 411.10p 425.80p 411.10p 416.80p 91661
18/02/2014 405.00p 415.00p 395.50p 415.00p 179230
17/02/2014 392.10p 405.70p 390.75p 405.00p 173498
14/02/2014 402.60p 402.60p 383.92p 393.50p 192197
13/02/2014 390.30p 400.00p 389.80p 395.00p 202798
12/02/2014 404.10p 404.10p 389.54p 400.00p 221947
11/02/2014 398.30p 403.60p 398.30p 402.00p 276701
10/02/2014 389.50p 410.64p 389.50p 403.00p 379910
07/02/2014 392.00p 401.70p 385.80p 401.70p 173515
06/02/2014 392.00p 398.90p 387.07p 392.00p 766559
05/02/2014 374.10p 391.90p 374.10p 389.90p 126933
04/02/2014 375.50p 389.30p 375.50p 381.80p 243504
03/02/2014 373.00p 390.13p 373.00p 384.40p 143899
31/01/2014 389.10p 397.60p 380.30p 384.10p 190950
30/01/2014 389.10p 389.10p 377.60p 384.00p 99043
29/01/2014 394.10p 394.10p 378.80p 382.30p 81327
28/01/2014 389.10p 390.00p 375.30p 385.20p 75212
27/01/2014 382.50p 390.00p 371.40p 384.00p 158546
24/01/2014 383.50p 397.16p 370.66p 376.80p 75096
23/01/2014 382.90p 392.90p 382.90p 388.90p 63393
22/01/2014 382.00p 394.00p 382.00p 386.40p 69521
21/01/2014 400.10p 404.30p 387.20p 390.40p 72474
20/01/2014 383.30p 394.00p 382.28p 391.10p 108034
17/01/2014 391.00p 394.00p 384.18p 393.00p 84581
16/01/2014 391.10p 395.00p 389.60p 393.00p 121345
15/01/2014 395.00p 395.77p 391.60p 393.00p 226854
14/01/2014 398.30p 401.34p 390.00p 393.10p 108990
13/01/2014 393.30p 400.00p 390.90p 399.20p 104951
10/01/2014 387.80p 393.30p 386.39p 393.10p 123958
09/01/2014 390.50p 390.92p 387.90p 388.50p 397380
08/01/2014 385.00p 391.16p 378.86p 389.10p 470826
07/01/2014 382.80p 385.00p 378.00p 384.00p 156613
06/01/2014 375.20p 382.81p 372.00p 379.80p 206448
03/01/2014 372.50p 375.02p 368.40p 372.00p 162125
02/01/2014 370.40p 374.20p 364.30p 371.00p 112460
31/12/2013 368.00p 368.00p 362.10p 367.30p 33678
30/12/2013 363.70p 369.20p 355.66p 365.40p 61852
27/12/2013 369.80p 369.80p 360.00p 361.30p 81589
24/12/2013 366.30p 373.00p 364.30p 365.90p 56511
23/12/2013 354.10p 362.70p 350.20p 362.70p 84392
20/12/2013 356.00p 370.90p 347.70p 355.00p 399586
19/12/2013 366.90p 370.00p 363.30p 363.70p 104353
18/12/2013 352.90p 372.90p 352.90p 365.00p 143378
17/12/2013 360.10p 370.00p 359.20p 361.00p 74928
16/12/2013 365.30p 366.10p 358.90p 360.00p 96920
13/12/2013 359.10p 369.50p 350.41p 362.00p 116727
12/12/2013 371.80p 377.20p 360.50p 360.50p 517352
11/12/2013 361.80p 374.18p 361.80p 370.70p 86111
10/12/2013 369.30p 377.86p 366.90p 371.10p 94598
09/12/2013 359.00p 374.60p 359.00p 372.00p 86863
06/12/2013 363.00p 369.10p 357.00p 367.20p 366012
05/12/2013 361.40p 365.80p 360.00p 362.00p 568091
04/12/2013 358.60p 368.98p 355.86p 364.20p 261420
03/12/2013 352.10p 355.40p 340.69p 352.10p 85799
02/12/2013 355.70p 357.60p 345.98p 354.30p 119342
29/11/2013 369.10p 369.10p 354.90p 357.60p 92971
28/11/2013 347.00p 360.24p 347.00p 356.50p 257733
27/11/2013 349.70p 359.60p 349.70p 359.60p 461340
26/11/2013 353.30p 354.00p 348.10p 351.00p 90607
25/11/2013 355.30p 355.30p 346.20p 353.30p 420369
22/11/2013 340.00p 346.20p 323.77p 346.20p 415658
21/11/2013 328.10p 337.00p 328.10p 334.50p 201147
20/11/2013 341.50p 343.90p 333.80p 336.20p 78002
19/11/2013 337.90p 341.10p 333.40p 340.00p 482153
18/11/2013 339.40p 341.00p 334.00p 335.00p 1304531
15/11/2013 344.40p 344.40p 339.70p 341.00p 84383
14/11/2013 345.40p 346.90p 340.10p 342.80p 319469
13/11/2013 347.00p 348.50p 340.20p 346.10p 88624
12/11/2013 347.00p 351.80p 338.90p 345.00p 188918
11/11/2013 339.80p 349.90p 335.50p 347.80p 631163
08/11/2013 341.20p 342.90p 339.50p 341.00p 332268
07/11/2013 347.10p 347.10p 342.40p 345.00p 242589
06/11/2013 349.60p 354.10p 345.20p 346.00p 95128
05/11/2013 348.80p 352.00p 347.00p 348.20p 40341
04/11/2013 352.20p 353.54p 346.70p 352.00p 178259
01/11/2013 353.10p 353.90p 346.69p 351.80p 120742
31/10/2013 356.00p 357.40p 349.80p 352.30p 100711
30/10/2013 359.80p 360.00p 351.60p 358.00p 72315
29/10/2013 347.60p 362.00p 347.60p 358.00p 166054
28/10/2013 361.90p 363.40p 353.90p 359.50p 53263
25/10/2013 359.90p 365.00p 356.10p 361.50p 91177
24/10/2013 358.50p 362.20p 357.10p 359.20p 115388
23/10/2013 360.00p 360.00p 349.89p 358.50p 169220
22/10/2013 358.00p 359.00p 351.22p 357.00p 1514051
21/10/2013 346.30p 360.00p 345.76p 358.50p 261036
18/10/2013 344.50p 348.20p 342.80p 347.60p 78736
17/10/2013 339.90p 345.40p 335.05p 343.90p 120940
16/10/2013 340.00p 343.20p 328.52p 342.00p 74006
15/10/2013 330.70p 337.05p 326.00p 335.00p 173987
14/10/2013 331.20p 334.00p 328.70p 330.60p 50971
11/10/2013 330.00p 336.50p 329.20p 330.70p 84992
10/10/2013 327.60p 339.00p 327.60p 331.80p 171559
09/10/2013 316.40p 329.50p 313.70p 328.90p 246815
08/10/2013 310.00p 316.80p 309.00p 313.70p 471010
07/10/2013 310.00p 310.00p 307.80p 309.00p 98639
04/10/2013 305.40p 310.00p 305.40p 308.50p 254176
03/10/2013 310.00p 310.00p 306.40p 306.40p 84445
02/10/2013 310.00p 310.00p 304.73p 307.40p 140700
01/10/2013 307.50p 310.90p 306.60p 308.20p 598911
30/09/2013 301.70p 304.00p 297.50p 304.00p 99977
27/09/2013 303.50p 306.50p 302.20p 303.40p 42103
26/09/2013 300.40p 304.70p 298.80p 303.70p 108122
25/09/2013 304.50p 304.50p 298.50p 299.50p 111448
24/09/2013 300.90p 307.90p 298.60p 303.00p 218038
23/09/2013 304.40p 304.40p 295.60p 300.00p 166969
20/09/2013 302.00p 304.00p 297.00p 297.00p 319901
19/09/2013 303.30p 304.00p 299.20p 301.00p 338949
18/09/2013 301.50p 303.00p 296.70p 298.40p 90818
17/09/2013 308.30p 309.30p 295.50p 302.00p 98960

*Close Price adjusted for both dividends and splits