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
19/12/2014 0.68p 0.68p 0.68p 0.68p 0
18/12/2014 0.68p 0.68p 0.68p 0.68p 0
17/12/2014 0.68p 0.68p 0.67p 0.68p 33333
16/12/2014 0.68p 0.68p 0.68p 0.68p 0
15/12/2014 0.68p 0.68p 0.68p 0.68p 0
12/12/2014 0.68p 0.68p 0.67p 0.68p 1025000
11/12/2014 0.68p 0.69p 0.67p 0.68p 473145
10/12/2014 0.68p 0.69p 0.67p 0.68p 1779767
09/12/2014 0.67p 0.68p 0.67p 0.68p 289040
08/12/2014 0.67p 0.67p 0.66p 0.67p 0
05/12/2014 0.67p 0.67p 0.67p 0.67p 0
04/12/2014 0.67p 0.68p 0.67p 0.67p 299000
03/12/2014 0.67p 0.67p 0.67p 0.67p 0
02/12/2014 0.67p 0.68p 0.66p 0.67p 13800
01/12/2014 0.67p 0.67p 0.67p 0.67p 39000
28/11/2014 0.67p 0.67p 0.67p 0.67p 14950
27/11/2014 0.67p 0.68p 0.66p 0.67p 27500
26/11/2014 0.67p 0.69p 0.67p 0.67p 460000
25/11/2014 0.67p 0.69p 0.67p 0.67p 50000
24/11/2014 0.67p 0.67p 0.67p 0.67p 0
21/11/2014 0.67p 0.67p 0.66p 0.67p 10000
20/11/2014 0.68p 0.68p 0.66p 0.67p 19500
19/11/2014 0.68p 0.68p 0.67p 0.68p 15000
18/11/2014 0.68p 0.69p 0.68p 0.68p 200000
17/11/2014 0.68p 0.68p 0.67p 0.68p 0
14/11/2014 0.69p 0.69p 0.67p 0.68p 361318
13/11/2014 0.68p 0.70p 0.67p 0.68p 1087000
12/11/2014 0.65p 0.69p 0.65p 0.68p 362284
11/11/2014 0.65p 0.65p 0.65p 0.65p 0
10/11/2014 0.63p 0.65p 0.61p 0.65p 44535
07/11/2014 0.63p 0.63p 0.62p 0.63p 0
06/11/2014 0.61p 0.64p 0.61p 0.62p 100000
05/11/2014 0.60p 0.61p 0.60p 0.61p 100000
04/11/2014 0.58p 0.60p 0.58p 0.60p 330000
03/11/2014 0.58p 0.58p 0.58p 0.58p 0
31/10/2014 0.58p 0.59p 0.57p 0.58p 20000
30/10/2014 0.58p 0.58p 0.58p 0.58p 0
29/10/2014 0.57p 0.58p 0.57p 0.58p 100000
28/10/2014 0.57p 0.57p 0.57p 0.57p 0
27/10/2014 0.57p 0.58p 0.57p 0.57p 10000
24/10/2014 0.57p 0.57p 0.57p 0.57p 0
23/10/2014 0.56p 0.57p 0.56p 0.57p 20000
22/10/2014 0.55p 0.56p 0.54p 0.56p 59098
21/10/2014 0.54p 0.57p 0.54p 0.55p 7063000
20/10/2014 0.54p 0.54p 0.54p 0.54p 0
17/10/2014 0.54p 0.54p 0.54p 0.54p 5000
16/10/2014 0.55p 0.55p 0.50p 0.54p 83000
15/10/2014 0.55p 0.55p 0.55p 0.55p 0
14/10/2014 0.55p 0.55p 0.55p 0.55p 66666
13/10/2014 0.55p 0.55p 0.55p 0.55p 0
10/10/2014 0.55p 0.55p 0.54p 0.55p 30000
09/10/2014 0.56p 0.56p 0.54p 0.55p 60636
08/10/2014 0.56p 0.56p 0.51p 0.56p 18913972
07/10/2014 0.56p 0.56p 0.56p 0.56p 0
06/10/2014 0.56p 0.56p 0.55p 0.56p 7700
03/10/2014 0.57p 0.58p 0.57p 0.57p 4
02/10/2014 0.57p 0.57p 0.57p 0.57p 45000
01/10/2014 0.56p 0.57p 0.56p 0.57p 22000
30/09/2014 0.56p 0.56p 0.56p 0.56p 0
29/09/2014 0.58p 0.58p 0.55p 0.56p 34000
26/09/2014 0.59p 0.59p 0.54p 0.58p 45665
25/09/2014 0.61p 0.61p 0.58p 0.60p 13000
24/09/2014 0.61p 0.62p 0.61p 0.61p 0
23/09/2014 0.62p 0.62p 0.62p 0.62p 0
22/09/2014 0.62p 0.63p 0.62p 0.62p 12500
19/09/2014 0.62p 0.62p 0.62p 0.62p 550000
18/09/2014 0.62p 0.63p 0.62p 0.62p 15000
17/09/2014 0.62p 0.62p 0.62p 0.62p 0
16/09/2014 0.63p 0.63p 0.61p 0.62p 33757
15/09/2014 0.63p 0.63p 0.63p 0.63p 0
12/09/2014 0.63p 0.63p 0.63p 0.63p 0
11/09/2014 0.63p 0.63p 0.63p 0.63p 0
10/09/2014 0.63p 0.63p 0.63p 0.63p 0
09/09/2014 0.63p 0.63p 0.63p 0.63p 0
08/09/2014 0.63p 0.63p 0.63p 0.63p 17000
05/09/2014 0.63p 0.63p 0.63p 0.63p 0
04/09/2014 0.63p 0.63p 0.63p 0.63p 0
03/09/2014 0.63p 0.63p 0.63p 0.63p 0
02/09/2014 0.63p 0.63p 0.63p 0.63p 0
01/09/2014 0.63p 0.63p 0.61p 0.63p 5000
29/08/2014 0.63p 0.64p 0.63p 0.63p 48958
28/08/2014 0.64p 0.64p 0.62p 0.63p 539287
27/08/2014 0.64p 0.65p 0.64p 0.64p 2451
26/08/2014 0.64p 0.64p 0.64p 0.64p 0
22/08/2014 0.64p 0.64p 0.64p 0.64p 0
21/08/2014 0.64p 0.64p 0.64p 0.64p 0
20/08/2014 0.64p 0.64p 0.64p 0.64p 19100
19/08/2014 0.64p 0.64p 0.62p 0.64p 17000
18/08/2014 0.64p 0.64p 0.64p 0.64p 0
15/08/2014 0.64p 0.64p 0.64p 0.64p 0
14/08/2014 0.64p 0.64p 0.64p 0.64p 0
13/08/2014 0.64p 0.64p 0.64p 0.64p 44526
12/08/2014 0.64p 0.64p 0.64p 0.64p 36000
11/08/2014 0.64p 0.65p 0.64p 0.64p 2549
08/08/2014 0.64p 0.64p 0.64p 0.64p 0
07/08/2014 0.64p 0.64p 0.62p 0.64p 1901000
06/08/2014 0.64p 0.64p 0.62p 0.64p 9386
05/08/2014 0.64p 0.64p 0.64p 0.64p 0
04/08/2014 0.64p 0.64p 0.64p 0.64p 0
01/08/2014 0.64p 0.64p 0.64p 0.64p 0
31/07/2014 0.64p 0.64p 0.64p 0.64p 0
30/07/2014 0.64p 0.64p 0.64p 0.64p 45671
29/07/2014 0.64p 0.66p 0.64p 0.64p 7642
28/07/2014 0.64p 0.64p 0.63p 0.64p 0
25/07/2014 0.64p 0.64p 0.63p 0.64p 20810
24/07/2014 0.64p 0.64p 0.63p 0.64p 0
23/07/2014 0.64p 0.64p 0.63p 0.64p 0
22/07/2014 0.64p 0.64p 0.63p 0.64p 0
21/07/2014 0.64p 0.64p 0.63p 0.64p 0
18/07/2014 0.64p 0.64p 0.63p 0.64p 0
17/07/2014 0.64p 0.64p 0.63p 0.64p 0
16/07/2014 0.64p 0.64p 0.63p 0.64p 114596
15/07/2014 0.64p 0.65p 0.64p 0.64p 5000
14/07/2014 0.64p 0.64p 0.64p 0.64p 0
11/07/2014 0.64p 0.64p 0.64p 0.64p 2500
10/07/2014 0.64p 0.65p 0.64p 0.64p 0
09/07/2014 0.64p 0.65p 0.64p 0.64p 0
08/07/2014 0.64p 0.65p 0.64p 0.64p 0
07/07/2014 0.65p 0.65p 0.64p 0.64p 0
04/07/2014 0.65p 0.65p 0.65p 0.65p 0
03/07/2014 0.65p 0.65p 0.65p 0.65p 0
02/07/2014 0.65p 0.65p 0.65p 0.65p 0
01/07/2014 0.65p 0.65p 0.65p 0.65p 22607
30/06/2014 0.65p 0.68p 0.65p 0.65p 0
27/06/2014 0.65p 0.68p 0.65p 0.65p 0
26/06/2014 0.67p 0.68p 0.65p 0.65p 0
25/06/2014 0.67p 0.68p 0.66p 0.67p 0
24/06/2014 0.68p 0.68p 0.66p 0.67p 8000
23/06/2014 0.68p 0.68p 0.66p 0.68p 5000
20/06/2014 0.68p 0.68p 0.65p 0.68p 0
19/06/2014 0.68p 0.68p 0.65p 0.68p 0
18/06/2014 0.68p 0.68p 0.65p 0.68p 0
17/06/2014 0.68p 0.68p 0.65p 0.68p 27212
16/06/2014 0.68p 0.68p 0.68p 0.68p 0
13/06/2014 0.68p 0.68p 0.68p 0.68p 0
12/06/2014 0.68p 0.68p 0.68p 0.68p 0
11/06/2014 0.68p 0.68p 0.68p 0.68p 0
10/06/2014 0.68p 0.68p 0.68p 0.68p 0
09/06/2014 0.68p 0.68p 0.68p 0.68p 11300
06/06/2014 0.68p 0.68p 0.66p 0.68p 0
05/06/2014 0.68p 0.68p 0.66p 0.68p 56899
04/06/2014 0.68p 0.69p 0.68p 0.68p 0
03/06/2014 0.68p 0.69p 0.68p 0.68p 0
02/06/2014 0.68p 0.69p 0.68p 0.68p 0
30/05/2014 0.68p 0.69p 0.68p 0.68p 0
29/05/2014 0.68p 0.69p 0.68p 0.68p 21000
28/05/2014 0.68p 0.68p 0.66p 0.68p 0
27/05/2014 0.68p 0.68p 0.66p 0.68p 10000
23/05/2014 0.68p 0.69p 0.68p 0.68p 107000
22/05/2014 0.68p 0.69p 0.66p 0.68p 84500
21/05/2014 0.68p 0.69p 0.66p 0.68p 0
20/05/2014 0.68p 0.69p 0.66p 0.68p 47358
19/05/2014 0.68p 0.68p 0.68p 0.68p 209588
16/05/2014 0.68p 0.69p 0.68p 0.68p 0
15/05/2014 0.68p 0.69p 0.68p 0.68p 0
14/05/2014 0.68p 0.69p 0.68p 0.68p 126619
13/05/2014 0.69p 0.69p 0.69p 0.69p 55000
12/05/2014 0.69p 0.69p 0.67p 0.69p 0
09/05/2014 0.69p 0.69p 0.67p 0.69p 15000
08/05/2014 0.68p 0.70p 0.68p 0.69p 64808
07/05/2014 0.68p 0.69p 0.68p 0.68p 0
06/05/2014 0.68p 0.69p 0.68p 0.68p 26000
02/05/2014 0.68p 0.70p 0.68p 0.68p 51900
01/05/2014 0.65p 0.68p 0.65p 0.68p 38000
30/04/2014 0.65p 0.67p 0.64p 0.65p 0
29/04/2014 0.65p 0.67p 0.64p 0.65p 1490869
28/04/2014 0.65p 0.67p 0.64p 0.65p 0
25/04/2014 0.65p 0.67p 0.64p 0.65p 0
24/04/2014 0.65p 0.67p 0.64p 0.65p 0
23/04/2014 0.65p 0.67p 0.64p 0.65p 0
22/04/2014 0.65p 0.67p 0.64p 0.65p 0
17/04/2014 0.65p 0.67p 0.64p 0.65p 0
16/04/2014 0.65p 0.67p 0.64p 0.65p 65000
15/04/2014 0.65p 0.65p 0.65p 0.65p 38048
14/04/2014 0.65p 0.65p 0.64p 0.65p 1253428
11/04/2014 0.65p 0.65p 0.64p 0.65p 145000
10/04/2014 0.65p 0.65p 0.64p 0.65p 10000
09/04/2014 0.65p 0.66p 0.65p 0.65p 69689
08/04/2014 0.65p 0.65p 0.64p 0.65p 250000
07/04/2014 0.64p 0.64p 0.64p 0.64p 49228
04/04/2014 0.64p 0.64p 0.63p 0.64p 9386
03/04/2014 0.64p 0.67p 0.63p 0.64p 7000
02/04/2014 0.64p 0.68p 0.64p 0.64p 0
01/04/2014 0.68p 0.68p 0.64p 0.65p 22000
31/03/2014 0.68p 0.69p 0.68p 0.68p 0
28/03/2014 0.68p 0.69p 0.68p 0.68p 0
27/03/2014 0.69p 0.69p 0.68p 0.68p 1815500
26/03/2014 0.68p 0.70p 0.68p 0.69p 4787892
25/03/2014 0.67p 0.69p 0.65p 0.68p 51000
24/03/2014 0.65p 0.66p 0.64p 0.66p 86000
21/03/2014 0.65p 0.66p 0.64p 0.65p 1217242
20/03/2014 0.65p 0.65p 0.65p 0.65p 750000
19/03/2014 0.65p 0.65p 0.65p 0.65p 0
18/03/2014 0.65p 0.65p 0.65p 0.65p 0
17/03/2014 0.65p 0.65p 0.65p 0.65p 26997
14/03/2014 0.65p 0.65p 0.65p 0.65p 358
13/03/2014 0.65p 0.65p 0.65p 0.65p 1054
12/03/2014 0.65p 0.65p 0.62p 0.65p 0
11/03/2014 0.65p 0.65p 0.63p 0.65p 0
10/03/2014 0.65p 0.65p 0.63p 0.65p 18569

*Close Price adjusted for both dividends and splits