Summit Properties Limited NPV (SMTP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Summit Properties Limited NPV

Date Open High Low Close* Volume
09/05/2017 1.06p 1.06p 1.06p 1.06p 5000
08/05/2017 1.04p 1.07p 1.04p 1.06p 337084
05/05/2017 1.04p 1.07p 1.04p 1.04p 719
04/05/2017 1.04p 1.07p 1.04p 1.04p 2965
03/05/2017 1.04p 1.07p 1.04p 1.04p 4929
02/05/2017 1.03p 1.05p 1.03p 1.04p 69850
28/04/2017 1.02p 1.04p 1.02p 1.03p 10201
27/04/2017 1.02p 1.02p 1.02p 1.02p 0
26/04/2017 1.02p 1.02p 1.02p 1.02p 0
25/04/2017 1.02p 1.02p 1.02p 1.02p 0
24/04/2017 1.01p 1.04p 1.01p 1.02p 95912
21/04/2017 1.01p 1.01p 0.99p 1.01p 1600000
20/04/2017 1.01p 1.02p 0.99p 1.01p 52754
19/04/2017 1.00p 1.01p 1.00p 1.01p 2165000
18/04/2017 1.00p 1.01p 1.01p 1.01p 0
13/04/2017 1.01p 1.01p 1.01p 1.01p 0
12/04/2017 1.01p 1.03p 0.99p 1.01p 48750
11/04/2017 1.01p 1.01p 1.00p 1.01p 5500
10/04/2017 0.99p 1.02p 0.99p 1.01p 74634
07/04/2017 0.98p 1.00p 0.98p 0.99p 77860
06/04/2017 0.95p 0.97p 0.95p 0.95p 5012
05/04/2017 0.95p 0.97p 0.95p 0.95p 3000
04/04/2017 0.95p 0.97p 0.95p 0.95p 500
03/04/2017 0.95p 0.95p 0.95p 0.95p 21700
31/03/2017 0.94p 0.96p 0.93p 0.94p 1658440
30/03/2017 0.94p 0.96p 0.94p 0.94p 11092
29/03/2017 0.94p 0.95p 0.94p 0.94p 10001
28/03/2017 0.94p 0.94p 0.94p 0.94p 0
27/03/2017 0.94p 0.96p 0.92p 0.94p 51988
24/03/2017 0.94p 0.94p 0.94p 0.94p 0
23/03/2017 0.94p 0.94p 0.94p 0.94p 0
22/03/2017 0.94p 0.94p 0.94p 0.94p 10000
21/03/2017 0.95p 0.95p 0.92p 0.94p 79099
20/03/2017 0.95p 0.95p 0.95p 0.95p 0
17/03/2017 0.95p 0.95p 0.95p 0.95p 0
16/03/2017 0.95p 0.95p 0.95p 0.95p 0
15/03/2017 0.96p 0.96p 0.95p 0.95p 10000
14/03/2017 0.96p 0.96p 0.96p 0.96p 0
13/03/2017 0.96p 0.96p 0.96p 0.96p 0
10/03/2017 0.96p 0.96p 0.96p 0.96p 0
09/03/2017 0.96p 0.96p 0.96p 0.96p 0
08/03/2017 0.96p 0.96p 0.96p 0.96p 0
07/03/2017 0.96p 0.96p 0.96p 0.96p 0
06/03/2017 0.96p 0.98p 0.96p 0.96p 1000
03/03/2017 0.96p 0.96p 0.96p 0.96p 0
02/03/2017 0.96p 0.96p 0.96p 0.96p 0
01/03/2017 0.97p 0.97p 0.95p 0.96p 30000
28/02/2017 0.97p 0.97p 0.95p 0.97p 11600
27/02/2017 0.97p 0.97p 0.97p 0.97p 0
24/02/2017 0.97p 0.98p 0.97p 0.97p 1200
23/02/2017 0.97p 0.97p 0.95p 0.97p 28500
22/02/2017 0.97p 0.97p 0.97p 0.97p 0
21/02/2017 0.95p 0.98p 0.95p 0.97p 70000
20/02/2017 0.95p 0.95p 0.95p 0.95p 0
17/02/2017 0.97p 0.97p 0.95p 0.95p 4718
16/02/2017 0.98p 0.98p 0.96p 0.97p 8400
15/02/2017 0.98p 0.99p 0.95p 0.98p 15170
14/02/2017 0.98p 0.98p 0.98p 0.98p 0
13/02/2017 0.98p 0.98p 0.98p 0.98p 0
10/02/2017 0.98p 1.00p 0.94p 0.98p 43025
09/02/2017 0.98p 1.00p 0.98p 0.98p 404
08/02/2017 0.98p 0.99p 0.96p 0.98p 99588
07/02/2017 0.97p 1.00p 0.97p 0.98p 12321
06/02/2017 0.97p 0.98p 0.98p 0.98p 0
03/02/2017 0.98p 0.99p 0.98p 0.98p 20072
02/02/2017 0.98p 0.98p 0.98p 0.98p 0
01/02/2017 0.98p 0.98p 0.97p 0.98p 6200
31/01/2017 0.98p 0.99p 0.97p 0.98p 84325
30/01/2017 0.98p 0.98p 0.97p 0.98p 150
27/01/2017 0.98p 0.99p 0.96p 0.98p 1760
26/01/2017 0.98p 0.98p 0.98p 0.98p 0
25/01/2017 0.98p 0.99p 0.97p 0.98p 207557
24/01/2017 0.98p 0.98p 0.98p 0.98p 0
23/01/2017 0.98p 0.98p 0.98p 0.98p 0
20/01/2017 0.98p 0.98p 0.98p 0.98p 7500
19/01/2017 0.98p 0.99p 0.96p 0.98p 6755394
18/01/2017 1.00p 1.00p 0.97p 0.98p 25000
17/01/2017 0.98p 0.99p 0.98p 0.99p 45985
16/01/2017 0.98p 0.99p 0.98p 0.98p 26331
13/01/2017 0.98p 0.98p 0.97p 0.98p 11000
12/01/2017 0.98p 0.98p 0.97p 0.98p 689
11/01/2017 0.98p 0.98p 0.98p 0.98p 0
10/01/2017 0.99p 0.99p 0.98p 0.98p 4400
09/01/2017 1.00p 1.00p 0.98p 0.99p 22500
06/01/2017 1.00p 1.00p 0.98p 1.00p 32214
05/01/2017 1.00p 1.01p 1.00p 1.00p 18750
04/01/2017 1.01p 1.02p 1.00p 1.00p 53228
03/01/2017 1.01p 1.01p 1.01p 1.01p 0
30/12/2016 1.01p 1.01p 1.00p 1.01p 35000
29/12/2016 1.01p 1.01p 1.01p 1.01p 0
28/12/2016 1.01p 1.02p 1.01p 1.01p 2500
23/12/2016 1.01p 1.04p 1.01p 1.01p 3000
22/12/2016 1.01p 1.01p 1.00p 1.00p 17500
21/12/2016 1.00p 1.01p 0.99p 1.01p 15000
20/12/2016 1.01p 1.01p 1.01p 1.01p 0
19/12/2016 1.01p 1.01p 1.01p 1.01p 0
16/12/2016 1.01p 1.01p 1.01p 1.01p 0
15/12/2016 1.01p 1.02p 0.99p 1.01p 60591
14/12/2016 1.01p 1.01p 1.01p 1.01p 0
13/12/2016 1.01p 1.01p 1.01p 1.01p 3559
12/12/2016 1.01p 1.01p 1.01p 1.01p 0
09/12/2016 1.01p 1.01p 1.01p 1.01p 0
08/12/2016 1.01p 1.01p 1.00p 1.01p 39040
07/12/2016 1.01p 1.01p 1.01p 1.01p 0
06/12/2016 1.01p 1.01p 1.00p 1.01p 1995995
05/12/2016 1.01p 1.01p 1.01p 1.01p 0
02/12/2016 1.01p 1.01p 1.00p 1.01p 6562
01/12/2016 1.01p 1.01p 1.01p 1.01p 0
30/11/2016 1.01p 1.01p 1.01p 1.01p 0
29/11/2016 1.01p 1.01p 1.00p 1.01p 22296
28/11/2016 1.01p 1.01p 1.01p 1.01p 0
25/11/2016 1.01p 1.01p 1.01p 1.01p 0
24/11/2016 1.01p 1.01p 1.01p 1.01p 4441
23/11/2016 1.01p 1.03p 1.01p 1.01p 54
22/11/2016 1.00p 1.01p 1.00p 1.01p 0
21/11/2016 1.00p 1.00p 1.00p 1.00p 2536150
18/11/2016 1.00p 1.01p 1.00p 1.00p 330101
17/11/2016 1.00p 1.00p 1.00p 1.00p 0
16/11/2016 1.00p 1.01p 1.00p 1.00p 14
15/11/2016 1.00p 1.01p 1.00p 1.00p 378
14/11/2016 1.00p 1.00p 1.00p 1.00p 0
11/11/2016 1.00p 1.01p 0.99p 1.00p 50011
10/11/2016 1.00p 1.00p 0.98p 1.00p 7000
09/11/2016 1.00p 1.00p 0.98p 1.00p 3000
08/11/2016 1.00p 1.00p 1.00p 1.00p 0
07/11/2016 0.99p 1.00p 1.00p 1.00p 0
04/11/2016 1.00p 1.00p 0.99p 1.00p 83100
03/11/2016 1.00p 1.00p 1.00p 1.00p 0
02/11/2016 1.00p 1.00p 0.99p 1.00p 6276
01/11/2016 1.00p 1.01p 1.00p 1.00p 419
31/10/2016 1.00p 1.01p 1.00p 1.00p 1986
28/10/2016 1.00p 1.00p 1.00p 1.00p 0
27/10/2016 1.00p 1.00p 1.00p 1.00p 0
26/10/2016 1.00p 1.03p 1.00p 1.00p 2173
25/10/2016 1.00p 1.01p 0.99p 1.00p 13608
24/10/2016 1.00p 1.00p 0.99p 1.00p 1834000
21/10/2016 1.00p 1.01p 0.99p 1.00p 25422
20/10/2016 1.00p 1.00p 0.99p 1.00p 7500
19/10/2016 1.00p 1.00p 1.00p 1.00p 0
18/10/2016 1.00p 1.00p 0.99p 1.00p 2500
17/10/2016 1.00p 1.01p 1.00p 1.00p 5488
14/10/2016 1.00p 1.01p 1.00p 1.00p 19100
13/10/2016 1.00p 1.02p 1.00p 1.00p 35500
12/10/2016 1.00p 1.00p 1.00p 1.00p 160219
11/10/2016 1.00p 1.00p 1.00p 1.00p 0
10/10/2016 1.00p 1.00p 1.00p 1.00p 0
07/10/2016 0.99p 1.00p 0.99p 1.00p 40000
06/10/2016 0.99p 0.99p 0.98p 0.99p 135999
05/10/2016 0.98p 0.99p 0.98p 0.99p 0
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

*Close Price adjusted for both dividends and splits