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
28/11/2012 217.10p 219.90p 216.60p 217.80p 61214
27/11/2012 216.00p 218.70p 212.84p 218.70p 39704
26/11/2012 206.50p 220.20p 205.40p 212.10p 115980
23/11/2012 209.50p 209.90p 206.47p 209.90p 34199
22/11/2012 207.10p 210.00p 207.10p 209.50p 24848
21/11/2012 204.40p 210.00p 204.40p 210.00p 33466
20/11/2012 207.10p 208.30p 205.80p 206.20p 70109
19/11/2012 206.00p 208.70p 206.00p 207.00p 67043
16/11/2012 207.50p 207.50p 206.00p 206.00p 62159
15/11/2012 209.80p 209.80p 205.40p 208.40p 446189
14/11/2012 208.20p 209.80p 205.53p 209.80p 50933
13/11/2012 202.60p 209.10p 198.90p 209.10p 59306
12/11/2012 198.50p 204.00p 197.20p 201.00p 63803
09/11/2012 206.00p 209.10p 197.30p 203.00p 133221
08/11/2012 206.90p 210.00p 203.44p 206.10p 80458
07/11/2012 206.10p 210.30p 205.30p 206.10p 115963
06/11/2012 202.70p 210.00p 202.70p 209.40p 26196
05/11/2012 208.90p 209.08p 203.30p 208.90p 66242
02/11/2012 204.90p 209.00p 203.70p 208.00p 110903
01/11/2012 203.40p 205.00p 201.45p 202.20p 43151
31/10/2012 201.80p 203.46p 198.60p 201.30p 80093
30/10/2012 199.00p 201.40p 196.10p 201.40p 272172
29/10/2012 199.20p 202.00p 194.20p 200.00p 221669
26/10/2012 201.90p 201.90p 194.00p 200.00p 31478
25/10/2012 198.00p 199.30p 194.90p 197.30p 97575
24/10/2012 199.30p 199.30p 194.60p 197.70p 106200
23/10/2012 199.40p 199.40p 194.00p 194.00p 58950
22/10/2012 196.70p 201.20p 195.25p 196.20p 40863
19/10/2012 199.90p 199.90p 195.20p 195.20p 116819
18/10/2012 195.00p 202.10p 195.00p 195.20p 37830
17/10/2012 199.60p 201.80p 195.00p 198.80p 87093
16/10/2012 198.50p 199.00p 195.00p 198.00p 62265
15/10/2012 199.40p 202.50p 195.00p 195.00p 1497995
12/10/2012 198.20p 201.85p 195.10p 198.20p 70967
11/10/2012 199.00p 199.00p 195.20p 195.20p 20763
10/10/2012 197.60p 204.00p 195.70p 199.40p 49444
09/10/2012 198.40p 200.60p 196.14p 199.00p 49944
08/10/2012 197.60p 202.49p 197.30p 197.40p 13559
05/10/2012 203.80p 203.80p 200.00p 201.00p 97936
04/10/2012 198.40p 203.60p 196.80p 200.60p 127234
03/10/2012 201.50p 204.00p 195.10p 196.70p 66684
02/10/2012 200.80p 203.30p 195.50p 195.50p 116303
01/10/2012 192.20p 200.60p 192.20p 199.90p 268518
28/09/2012 198.10p 198.90p 193.90p 198.90p 62924
27/09/2012 198.90p 199.00p 195.30p 198.00p 42654
26/09/2012 195.00p 198.80p 192.20p 198.80p 46213
25/09/2012 193.00p 197.90p 190.10p 197.40p 277773
24/09/2012 196.70p 196.70p 193.00p 193.10p 35696
21/09/2012 195.90p 199.00p 194.32p 196.40p 606084
20/09/2012 199.10p 199.68p 194.50p 197.90p 67660
19/09/2012 195.70p 201.00p 195.70p 199.40p 61733
18/09/2012 197.00p 201.00p 196.67p 200.50p 53048
17/09/2012 199.70p 202.00p 198.51p 201.00p 136563
14/09/2012 201.80p 201.80p 196.80p 198.50p 69239
13/09/2012 198.30p 201.30p 194.30p 195.10p 72396
12/09/2012 199.90p 199.90p 194.30p 198.70p 146193
11/09/2012 198.80p 199.90p 193.10p 195.10p 69903
10/09/2012 200.10p 200.30p 198.18p 198.90p 113853
07/09/2012 199.50p 201.62p 195.55p 200.00p 100421
06/09/2012 197.90p 198.50p 194.30p 198.50p 33087
05/09/2012 195.00p 200.00p 194.00p 196.00p 104678
04/09/2012 197.80p 199.20p 194.10p 194.10p 74150
03/09/2012 200.00p 200.56p 195.48p 199.50p 85190
31/08/2012 196.40p 199.00p 195.50p 198.00p 101998
30/08/2012 196.20p 199.00p 195.70p 196.40p 41945
29/08/2012 199.40p 201.00p 196.00p 196.00p 43169
28/08/2012 200.40p 202.40p 198.00p 198.00p 71631
24/08/2012 203.00p 208.40p 196.50p 199.00p 91869
23/08/2012 203.00p 206.30p 203.00p 204.20p 82469
22/08/2012 206.80p 208.00p 203.75p 207.00p 146828
21/08/2012 209.50p 211.00p 208.22p 208.50p 47679
20/08/2012 208.10p 211.90p 208.00p 210.00p 183028
17/08/2012 220.00p 225.10p 209.63p 212.00p 2204548
16/08/2012 208.00p 220.00p 203.35p 220.00p 1806391
15/08/2012 206.25p 208.00p 200.50p 208.00p 49213
14/08/2012 201.50p 208.00p 200.00p 208.00p 134590
13/08/2012 202.00p 202.24p 196.55p 200.50p 72724
10/08/2012 195.00p 202.75p 195.00p 202.25p 108323
09/08/2012 193.00p 200.00p 190.00p 200.00p 118087
08/08/2012 181.00p 193.25p 181.00p 193.25p 120951
07/08/2012 184.00p 188.00p 182.75p 187.50p 55763
06/08/2012 182.75p 187.75p 178.33p 187.75p 59878
03/08/2012 180.25p 183.75p 177.75p 183.00p 48837
02/08/2012 172.50p 181.75p 172.50p 181.75p 27542
01/08/2012 175.75p 179.00p 173.50p 174.00p 89369
31/07/2012 175.00p 181.75p 175.00p 177.00p 271080
30/07/2012 179.25p 179.75p 176.98p 178.75p 88792
27/07/2012 177.50p 179.25p 174.25p 179.25p 110201
26/07/2012 177.00p 178.25p 174.13p 177.00p 56788
25/07/2012 176.00p 177.00p 175.50p 177.00p 128214
24/07/2012 177.00p 177.75p 175.96p 177.75p 50257
23/07/2012 178.00p 180.00p 175.64p 177.75p 147142
20/07/2012 172.50p 180.00p 172.50p 179.00p 247609
19/07/2012 176.25p 176.75p 172.25p 174.00p 47163
18/07/2012 173.75p 175.00p 172.00p 172.00p 21503
17/07/2012 176.25p 177.61p 172.25p 172.25p 84441
16/07/2012 177.75p 178.00p 176.11p 178.00p 39329
13/07/2012 175.50p 177.75p 175.50p 176.75p 50869
12/07/2012 178.75p 179.25p 175.00p 175.50p 58840
11/07/2012 175.25p 179.00p 165.25p 178.00p 283887
10/07/2012 180.00p 181.75p 172.00p 173.75p 210214
09/07/2012 180.00p 181.75p 177.00p 181.75p 105323
06/07/2012 176.00p 180.75p 176.00p 180.75p 115772
05/07/2012 177.75p 179.00p 174.14p 179.00p 47542
04/07/2012 173.50p 180.00p 170.83p 180.00p 61088
03/07/2012 175.00p 175.00p 170.00p 175.00p 265196
02/07/2012 166.00p 178.00p 163.00p 178.00p 229876
29/06/2012 158.75p 168.50p 156.00p 168.50p 118599
28/06/2012 157.75p 160.50p 156.50p 157.75p 86764
27/06/2012 155.25p 158.25p 155.25p 158.25p 26127
26/06/2012 150.25p 160.75p 150.25p 154.25p 95806
25/06/2012 154.00p 155.21p 152.75p 153.00p 41420
22/06/2012 153.50p 155.00p 152.50p 154.50p 39535
21/06/2012 147.50p 155.75p 147.50p 155.75p 128609
20/06/2012 152.50p 153.25p 146.00p 146.00p 28033
19/06/2012 145.00p 152.00p 145.00p 152.00p 101314
18/06/2012 149.00p 152.00p 145.00p 145.50p 124200
15/06/2012 154.25p 162.00p 145.50p 145.50p 433039
14/06/2012 163.00p 166.25p 152.75p 152.75p 52531
13/06/2012 159.25p 160.00p 155.27p 158.25p 46543
12/06/2012 160.00p 161.75p 154.00p 160.00p 134924
11/06/2012 164.75p 164.75p 160.00p 160.00p 52129
08/06/2012 165.25p 167.50p 163.75p 163.75p 43956
07/06/2012 166.75p 173.75p 165.00p 165.00p 145993
06/06/2012 160.00p 171.25p 158.50p 165.00p 240535
01/06/2012 162.00p 162.25p 158.50p 160.00p 92960
31/05/2012 169.50p 174.50p 160.94p 161.00p 330690
30/05/2012 167.00p 175.18p 164.50p 169.50p 228483
29/05/2012 158.50p 167.50p 157.67p 167.50p 61767
28/05/2012 159.00p 161.00p 156.50p 158.00p 17917
25/05/2012 159.00p 159.00p 157.00p 157.00p 4005
24/05/2012 154.75p 157.25p 154.75p 156.25p 44788
23/05/2012 152.00p 154.02p 151.00p 152.25p 30678
22/05/2012 155.00p 155.00p 151.00p 152.00p 58240
21/05/2012 157.50p 157.50p 152.50p 153.50p 80924
18/05/2012 155.00p 158.57p 153.20p 155.00p 70280
17/05/2012 154.00p 157.50p 153.25p 155.25p 1736990
16/05/2012 154.25p 158.15p 152.50p 152.50p 34724
15/05/2012 168.25p 169.00p 156.00p 156.00p 103853
14/05/2012 169.00p 169.88p 166.75p 166.75p 22256
11/05/2012 173.50p 173.50p 168.48p 170.00p 97414
10/05/2012 172.50p 173.50p 169.25p 173.50p 26321
09/05/2012 171.75p 172.00p 167.75p 169.25p 129415
08/05/2012 172.25p 175.75p 169.75p 174.50p 491888
04/05/2012 175.00p 175.00p 168.75p 168.75p 80726
03/05/2012 169.50p 175.00p 168.25p 175.00p 205026
02/05/2012 168.00p 170.00p 163.25p 170.00p 73916
01/05/2012 166.00p 167.50p 162.59p 167.50p 241894
30/04/2012 163.25p 167.75p 162.25p 167.75p 106029
27/04/2012 166.25p 166.25p 160.75p 162.00p 35930
26/04/2012 165.50p 166.50p 160.44p 163.25p 46558
25/04/2012 165.00p 165.00p 158.00p 161.75p 85566
24/04/2012 159.00p 164.25p 158.98p 161.75p 104885
23/04/2012 160.50p 160.85p 154.50p 157.50p 59962
20/04/2012 160.00p 161.72p 158.00p 160.00p 65589
19/04/2012 161.25p 164.75p 159.75p 160.75p 118839
18/04/2012 162.00p 165.75p 158.50p 160.00p 81379
17/04/2012 161.00p 164.25p 158.00p 161.75p 86527
16/04/2012 165.25p 167.76p 159.00p 159.00p 81245
13/04/2012 169.00p 169.00p 162.63p 166.25p 86641
12/04/2012 165.50p 169.00p 165.00p 167.50p 70235
11/04/2012 167.00p 168.75p 164.00p 166.25p 54662
10/04/2012 169.00p 171.75p 167.25p 169.00p 144705
05/04/2012 166.00p 172.00p 166.00p 172.00p 106102
04/04/2012 172.00p 172.00p 166.50p 166.75p 674665
03/04/2012 172.75p 174.00p 167.25p 167.50p 660910
02/04/2012 184.75p 184.75p 172.00p 173.50p 216810
30/03/2012 174.00p 184.75p 172.00p 184.75p 174478
29/03/2012 173.50p 175.75p 169.16p 174.00p 277960
28/03/2012 170.50p 174.00p 169.75p 172.00p 173551
27/03/2012 161.75p 174.25p 158.75p 171.25p 603166
26/03/2012 159.75p 162.25p 155.10p 161.75p 227938
23/03/2012 159.25p 161.25p 157.00p 159.75p 199050
22/03/2012 159.75p 161.00p 157.75p 159.25p 52822
21/03/2012 162.00p 162.00p 156.69p 159.75p 73593
20/03/2012 159.75p 162.75p 159.75p 161.00p 181110
19/03/2012 162.50p 162.50p 158.66p 161.00p 85409
16/03/2012 163.00p 163.23p 160.25p 163.00p 416751
15/03/2012 161.50p 163.00p 159.50p 163.00p 83390
14/03/2012 157.00p 162.25p 154.60p 162.25p 61963
13/03/2012 156.75p 157.00p 153.25p 157.00p 63616
12/03/2012 152.00p 156.53p 151.58p 154.75p 75148
09/03/2012 152.00p 155.64p 152.00p 155.00p 58718
08/03/2012 154.75p 156.75p 153.58p 155.75p 68555
07/03/2012 152.25p 154.00p 149.88p 152.50p 57291
06/03/2012 159.75p 160.25p 149.75p 153.50p 225376
05/03/2012 162.75p 163.57p 157.75p 157.75p 43820
02/03/2012 162.25p 163.80p 158.25p 160.00p 72714
01/03/2012 163.25p 164.82p 162.21p 162.50p 70670
29/02/2012 163.50p 164.88p 162.25p 163.50p 64545
28/02/2012 162.00p 165.75p 161.00p 163.25p 61076
27/02/2012 166.00p 166.00p 162.00p 165.75p 145166
24/02/2012 165.75p 166.50p 160.75p 162.50p 117964
23/02/2012 163.50p 164.81p 159.25p 160.75p 77030
22/02/2012 163.50p 164.00p 161.20p 163.25p 71803
21/02/2012 167.75p 168.00p 161.31p 164.00p 213798
20/02/2012 157.00p 167.75p 155.50p 167.75p 212194
17/02/2012 153.00p 157.00p 153.00p 157.00p 134627
16/02/2012 151.75p 152.75p 151.00p 151.75p 77761
15/02/2012 155.25p 157.75p 152.00p 153.25p 220000

*Close Price adjusted for both dividends and splits