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
07/10/2015 0.86p 0.86p 0.86p 0.86p 500000
06/10/2015 0.86p 0.86p 0.84p 0.86p 103924
05/10/2015 0.87p 0.87p 0.85p 0.86p 51876
02/10/2015 0.87p 0.87p 0.85p 0.87p 376722
01/10/2015 0.87p 0.87p 0.87p 0.87p 0
30/09/2015 0.87p 0.87p 0.85p 0.87p 12619
29/09/2015 0.87p 0.87p 0.87p 0.87p 0
28/09/2015 0.87p 0.88p 0.86p 0.87p 38463
25/09/2015 0.87p 0.89p 0.86p 0.87p 131081
24/09/2015 0.87p 0.87p 0.86p 0.87p 23261
23/09/2015 0.87p 0.88p 0.87p 0.87p 4633
22/09/2015 0.88p 0.88p 0.85p 0.87p 101600
21/09/2015 0.88p 0.89p 0.86p 0.88p 32902
18/09/2015 0.88p 0.89p 0.88p 0.88p 5000
17/09/2015 0.88p 0.90p 0.87p 0.88p 944018
16/09/2015 0.88p 0.89p 0.87p 0.88p 1550
15/09/2015 0.91p 0.92p 0.89p 0.90p 267927
14/09/2015 0.91p 0.91p 0.88p 0.91p 17864
11/09/2015 0.91p 0.91p 0.90p 0.91p 35500
10/09/2015 0.91p 0.91p 0.88p 0.91p 28000
09/09/2015 0.91p 0.91p 0.90p 0.91p 19533
08/09/2015 0.91p 0.91p 0.91p 0.91p 0
07/09/2015 0.91p 0.91p 0.89p 0.91p 59709
04/09/2015 0.91p 0.91p 0.90p 0.90p 15710
03/09/2015 0.91p 0.91p 0.90p 0.91p 7503
02/09/2015 0.91p 0.92p 0.91p 0.91p 4000
01/09/2015 0.91p 0.91p 0.91p 0.91p 62
28/08/2015 0.91p 0.91p 0.90p 0.91p 4862
27/08/2015 0.91p 0.92p 0.91p 0.91p 3000
26/08/2015 0.91p 0.91p 0.89p 0.91p 50500
25/08/2015 0.91p 0.91p 0.91p 0.91p 0
24/08/2015 0.93p 0.93p 0.90p 0.91p 13735
21/08/2015 0.93p 0.94p 0.92p 0.93p 167049
20/08/2015 0.94p 0.94p 0.93p 0.93p 10000
19/08/2015 0.94p 0.94p 0.92p 0.94p 14000
18/08/2015 0.94p 0.94p 0.93p 0.94p 10000
17/08/2015 0.94p 0.95p 0.93p 0.94p 2737
14/08/2015 0.94p 0.95p 0.92p 0.94p 40513
13/08/2015 0.94p 0.95p 0.94p 0.94p 6000
12/08/2015 0.94p 0.94p 0.94p 0.94p 10000
11/08/2015 0.94p 0.95p 0.93p 0.94p 45900
10/08/2015 0.94p 0.94p 0.94p 0.94p 0
07/08/2015 0.94p 0.94p 0.92p 0.94p 83900
06/08/2015 0.94p 0.94p 0.92p 0.94p 39300
05/08/2015 0.94p 0.95p 0.92p 0.94p 98014
04/08/2015 0.94p 0.95p 0.92p 0.94p 99400
03/08/2015 0.94p 0.94p 0.92p 0.94p 31000
31/07/2015 0.94p 0.95p 0.92p 0.94p 38438
30/07/2015 0.94p 0.95p 0.94p 0.94p 5586
29/07/2015 0.94p 0.95p 0.92p 0.94p 49054
28/07/2015 0.94p 0.95p 0.94p 0.94p 652136
27/07/2015 0.94p 0.94p 0.92p 0.94p 10311
24/07/2015 0.94p 0.94p 0.94p 0.94p 0
23/07/2015 0.94p 0.94p 0.94p 0.94p 0
22/07/2015 0.94p 0.94p 0.94p 0.94p 0
21/07/2015 0.92p 0.95p 0.91p 0.94p 1004049
20/07/2015 0.92p 0.93p 0.90p 0.92p 87797
17/07/2015 0.91p 0.92p 0.90p 0.92p 324100
16/07/2015 0.91p 0.91p 0.91p 0.91p 0
15/07/2015 0.91p 0.92p 0.90p 0.91p 182679
14/07/2015 0.91p 0.92p 0.90p 0.91p 20779
13/07/2015 0.91p 0.94p 0.90p 0.90p 106392
10/07/2015 0.91p 0.92p 0.91p 0.91p 3186
09/07/2015 0.90p 0.92p 0.90p 0.91p 39570
08/07/2015 0.90p 0.92p 0.90p 0.90p 10000
07/07/2015 0.90p 0.92p 0.90p 0.90p 287733
06/07/2015 0.89p 0.92p 0.89p 0.90p 235486
03/07/2015 0.89p 0.91p 0.87p 0.89p 3818
02/07/2015 0.89p 0.91p 0.88p 0.89p 23520
01/07/2015 0.89p 0.91p 0.88p 0.89p 11981
30/06/2015 0.89p 0.90p 0.88p 0.89p 20641
29/06/2015 0.89p 0.90p 0.88p 0.89p 131660
26/06/2015 0.91p 0.92p 0.90p 0.90p 39740
25/06/2015 0.91p 0.91p 0.91p 0.91p 0
24/06/2015 0.90p 0.91p 0.90p 0.91p 6943
23/06/2015 0.90p 0.91p 0.90p 0.90p 959
22/06/2015 0.90p 0.92p 0.88p 0.90p 39236
19/06/2015 0.89p 0.92p 0.88p 0.90p 29506
18/06/2015 0.89p 0.90p 0.88p 0.89p 45500
17/06/2015 0.90p 0.91p 0.89p 0.90p 36105
16/06/2015 0.90p 0.90p 0.89p 0.90p 1370378
15/06/2015 0.91p 0.92p 0.91p 0.91p 8860
12/06/2015 0.92p 0.92p 0.91p 0.92p 3465507
11/06/2015 0.92p 0.92p 0.91p 0.92p 51253
10/06/2015 0.92p 0.92p 0.91p 0.92p 15000
09/06/2015 0.92p 0.92p 0.88p 0.92p 40410
08/06/2015 0.92p 0.92p 0.91p 0.92p 65800
05/06/2015 0.93p 0.93p 0.89p 0.92p 60857
04/06/2015 0.93p 0.94p 0.91p 0.93p 34692
03/06/2015 0.93p 0.93p 0.92p 0.93p 32200
02/06/2015 0.94p 0.94p 0.92p 0.93p 408101
01/06/2015 0.94p 0.95p 0.94p 0.94p 4783
29/05/2015 0.94p 0.94p 0.92p 0.94p 10326
28/05/2015 0.94p 0.94p 0.92p 0.94p 69699
27/05/2015 0.94p 0.95p 0.92p 0.94p 65883
26/05/2015 0.92p 0.95p 0.92p 0.94p 380512
22/05/2015 0.92p 0.93p 0.92p 0.92p 142198
21/05/2015 0.93p 0.93p 0.92p 0.92p 6549
20/05/2015 0.94p 0.95p 0.91p 0.93p 35617
19/05/2015 0.94p 0.95p 0.90p 0.94p 69155
18/05/2015 0.94p 0.96p 0.92p 0.94p 76423
15/05/2015 0.94p 0.96p 0.92p 0.94p 45592
14/05/2015 0.96p 0.96p 0.94p 0.94p 60886
13/05/2015 0.96p 0.98p 0.93p 0.96p 52609
12/05/2015 0.96p 0.99p 0.94p 0.96p 155007
11/05/2015 0.90p 0.98p 0.90p 0.96p 143125
08/05/2015 0.88p 0.91p 0.88p 0.90p 1828178
07/05/2015 0.89p 0.89p 0.86p 0.88p 20655
06/05/2015 0.89p 0.90p 0.88p 0.89p 15677
05/05/2015 0.89p 0.89p 0.88p 0.89p 2568
01/05/2015 0.89p 0.90p 0.89p 0.89p 31000
30/04/2015 0.90p 0.91p 0.88p 0.89p 97000
29/04/2015 0.89p 0.93p 0.89p 0.90p 2767814
28/04/2015 0.88p 0.91p 0.88p 0.88p 37600
27/04/2015 0.88p 0.90p 0.88p 0.90p 129356
24/04/2015 0.88p 0.89p 0.86p 0.88p 1154417
23/04/2015 0.88p 0.88p 0.88p 0.88p 0
22/04/2015 0.88p 0.88p 0.88p 0.88p 0
21/04/2015 0.87p 0.89p 0.86p 0.88p 34507
20/04/2015 0.88p 0.88p 0.88p 0.88p 0
17/04/2015 0.88p 0.88p 0.88p 0.88p 0
16/04/2015 0.88p 0.88p 0.88p 0.88p 0
15/04/2015 0.88p 0.88p 0.88p 0.88p 0
14/04/2015 0.88p 0.89p 0.88p 0.88p 6336
13/04/2015 0.88p 0.88p 0.88p 0.88p 0
10/04/2015 0.88p 0.88p 0.88p 0.88p 5800
09/04/2015 0.88p 0.88p 0.88p 0.88p 0
08/04/2015 0.88p 0.88p 0.86p 0.88p 9442
07/04/2015 0.88p 0.88p 0.88p 0.88p 4300
02/04/2015 0.89p 0.90p 0.87p 0.88p 563000
01/04/2015 0.89p 0.91p 0.87p 0.89p 34476
31/03/2015 0.89p 0.89p 0.89p 0.89p 0
30/03/2015 0.88p 0.90p 0.86p 0.89p 118500
27/03/2015 0.88p 0.89p 0.88p 0.88p 5000
26/03/2015 0.86p 0.90p 0.86p 0.88p 5095000
25/03/2015 0.85p 0.86p 0.85p 0.86p 0
24/03/2015 0.85p 0.85p 0.85p 0.85p 0
23/03/2015 0.85p 0.86p 0.85p 0.85p 10450
20/03/2015 0.85p 0.85p 0.85p 0.85p 0
19/03/2015 0.85p 0.85p 0.85p 0.85p 0
18/03/2015 0.85p 0.85p 0.85p 0.85p 0
17/03/2015 0.85p 0.86p 0.85p 0.85p 9500
16/03/2015 0.85p 0.85p 0.85p 0.85p 0
13/03/2015 0.85p 0.85p 0.85p 0.85p 0
12/03/2015 0.85p 0.85p 0.85p 0.85p 0
11/03/2015 0.85p 0.85p 0.84p 0.85p 67000
10/03/2015 0.85p 0.86p 0.85p 0.85p 6
09/03/2015 0.85p 0.85p 0.84p 0.85p 7500
06/03/2015 0.85p 0.86p 0.85p 0.85p 774
05/03/2015 0.85p 0.85p 0.85p 0.85p 0
04/03/2015 0.85p 0.85p 0.85p 0.85p 0
03/03/2015 0.85p 0.85p 0.84p 0.85p 5000
02/03/2015 0.85p 0.85p 0.85p 0.85p 0
27/02/2015 0.84p 0.86p 0.84p 0.85p 11000
26/02/2015 0.84p 0.84p 0.84p 0.84p 0
25/02/2015 0.84p 0.86p 0.82p 0.84p 134150
24/02/2015 0.85p 0.85p 0.84p 0.84p 0
23/02/2015 0.82p 0.86p 0.82p 0.85p 42484
20/02/2015 0.82p 0.82p 0.82p 0.82p 765000
19/02/2015 0.82p 0.82p 0.82p 0.82p 0
18/02/2015 0.82p 0.82p 0.82p 0.82p 0
17/02/2015 0.82p 0.83p 0.80p 0.82p 16000
16/02/2015 0.81p 0.84p 0.81p 0.82p 7500
13/02/2015 0.81p 0.82p 0.81p 0.81p 50000
12/02/2015 0.81p 0.82p 0.81p 0.81p 12568
11/02/2015 0.80p 0.81p 0.80p 0.81p 0
10/02/2015 0.80p 0.82p 0.80p 0.80p 15000
09/02/2015 0.80p 0.80p 0.80p 0.80p 0
06/02/2015 0.80p 0.80p 0.78p 0.80p 177130
05/02/2015 0.78p 0.81p 0.78p 0.78p 123721
04/02/2015 0.77p 0.78p 0.77p 0.78p 130000
03/02/2015 0.77p 0.77p 0.77p 0.77p 0
02/02/2015 0.77p 0.77p 0.76p 0.77p 15000
30/01/2015 0.77p 0.77p 0.74p 0.77p 20000
29/01/2015 0.77p 0.77p 0.76p 0.77p 50000
28/01/2015 0.77p 0.77p 0.76p 0.77p 47600
27/01/2015 0.77p 0.77p 0.77p 0.77p 0
26/01/2015 0.77p 0.77p 0.77p 0.77p 0
23/01/2015 0.77p 0.79p 0.75p 0.77p 51337
22/01/2015 0.76p 0.77p 0.76p 0.77p 113500
21/01/2015 0.77p 0.77p 0.77p 0.77p 0
20/01/2015 0.77p 0.79p 0.77p 0.77p 3
19/01/2015 0.77p 0.77p 0.77p 0.77p 2750000
16/01/2015 0.76p 0.77p 0.76p 0.76p 500000
15/01/2015 0.74p 0.78p 0.74p 0.76p 158952
14/01/2015 0.73p 0.73p 0.73p 0.73p 0
13/01/2015 0.73p 0.73p 0.73p 0.73p 0
12/01/2015 0.73p 0.73p 0.73p 0.73p 0
09/01/2015 0.73p 0.74p 0.73p 0.73p 25000
08/01/2015 0.73p 0.73p 0.72p 0.73p 29500
07/01/2015 0.73p 0.74p 0.71p 0.73p 105000
06/01/2015 0.70p 0.73p 0.69p 0.73p 26756
05/01/2015 0.69p 0.69p 0.69p 0.69p 0
02/01/2015 0.69p 0.69p 0.69p 0.69p 0
31/12/2014 0.69p 0.69p 0.69p 0.69p 0
30/12/2014 0.69p 0.69p 0.69p 0.69p 0
29/12/2014 0.69p 0.71p 0.69p 0.69p 1000
24/12/2014 0.69p 0.69p 0.69p 0.69p 0
23/12/2014 0.69p 0.69p 0.68p 0.69p 103000
22/12/2014 0.68p 0.69p 0.68p 0.69p 284262

*Close Price adjusted for both dividends and splits