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
15/07/2010 175.00p 178.50p 167.00p 169.90p 97961
14/07/2010 174.20p 178.60p 173.60p 173.60p 75749
13/07/2010 172.10p 180.00p 172.10p 179.40p 67573
12/07/2010 182.00p 183.70p 174.00p 180.50p 100665
09/07/2010 184.60p 184.60p 177.00p 179.60p 83985
08/07/2010 189.50p 191.30p 175.00p 180.00p 113435
07/07/2010 178.60p 185.80p 176.05p 182.10p 151778
06/07/2010 172.20p 182.10p 172.20p 179.00p 243587
05/07/2010 179.30p 179.30p 172.90p 175.00p 128295
02/07/2010 173.10p 175.00p 166.60p 172.10p 140205
01/07/2010 180.20p 183.30p 166.80p 170.60p 202655
30/06/2010 180.60p 189.60p 180.60p 186.90p 422287
29/06/2010 180.20p 185.70p 178.00p 182.50p 91559
28/06/2010 184.90p 188.90p 179.20p 184.60p 198505
25/06/2010 180.80p 184.50p 179.80p 181.00p 216585
24/06/2010 180.80p 188.00p 180.80p 184.00p 230305
23/06/2010 178.80p 189.70p 178.80p 186.10p 181558
22/06/2010 177.20p 187.10p 177.20p 187.10p 209973
21/06/2010 180.10p 185.80p 175.00p 182.00p 237078
18/06/2010 173.60p 182.00p 172.20p 180.00p 778672
17/06/2010 172.20p 173.60p 163.40p 173.00p 389555
16/06/2010 167.30p 170.00p 161.40p 165.00p 285616
15/06/2010 167.50p 167.50p 163.20p 164.50p 165021
14/06/2010 165.20p 167.30p 162.00p 167.30p 126473
11/06/2010 162.30p 165.00p 160.00p 161.80p 122615
10/06/2010 161.50p 165.13p 161.50p 165.00p 161537
09/06/2010 175.40p 175.40p 162.26p 164.30p 384654
08/06/2010 168.30p 175.00p 163.70p 165.20p 151277
07/06/2010 176.80p 176.80p 168.30p 168.30p 511926
04/06/2010 188.20p 188.20p 169.90p 178.00p 213966
03/06/2010 183.20p 190.10p 183.20p 187.40p 187882
02/06/2010 176.00p 184.80p 170.00p 184.50p 196078
01/06/2010 171.60p 176.35p 164.80p 174.10p 146109
28/05/2010 178.60p 180.00p 174.10p 174.10p 152551
27/05/2010 169.60p 179.70p 169.60p 177.80p 249621
26/05/2010 168.20p 177.90p 167.10p 174.10p 392136
25/05/2010 168.00p 170.70p 167.30p 169.40p 185033
24/05/2010 169.30p 174.50p 169.30p 173.10p 99296
21/05/2010 165.10p 173.00p 160.30p 164.60p 203334
20/05/2010 174.00p 181.90p 166.90p 168.80p 173069
19/05/2010 179.50p 183.00p 174.00p 174.00p 171001
18/05/2010 185.30p 188.90p 178.90p 183.30p 293428
17/05/2010 178.30p 185.00p 178.30p 181.00p 127489
14/05/2010 179.70p 187.41p 175.10p 178.90p 299039
13/05/2010 186.20p 186.21p 181.60p 184.40p 114085
12/05/2010 177.50p 191.40p 175.70p 184.00p 270103
11/05/2010 172.30p 176.10p 170.60p 175.70p 218036
10/05/2010 171.90p 178.90p 168.10p 177.60p 182528
07/05/2010 174.00p 184.00p 161.50p 163.90p 1005870
06/05/2010 176.80p 187.50p 176.80p 180.00p 254390
05/05/2010 184.80p 187.40p 176.90p 183.90p 341259
04/05/2010 182.00p 187.90p 175.00p 182.10p 775590
30/04/2010 178.40p 180.10p 173.30p 173.30p 155235
29/04/2010 177.20p 182.30p 172.93p 174.60p 401662
28/04/2010 182.00p 193.00p 174.20p 174.20p 235216
27/04/2010 183.30p 191.90p 183.30p 185.00p 180045
26/04/2010 190.00p 198.00p 183.20p 187.10p 141811
23/04/2010 194.70p 194.70p 187.00p 189.30p 110197
22/04/2010 190.00p 196.40p 187.00p 187.00p 244784
21/04/2010 190.00p 197.80p 182.60p 187.60p 72390
20/04/2010 195.20p 195.20p 186.50p 190.00p 190943
19/04/2010 194.60p 194.60p 188.00p 189.00p 234224
16/04/2010 190.90p 204.20p 190.00p 193.80p 73270
15/04/2010 193.10p 197.80p 191.60p 193.70p 58368
14/04/2010 200.50p 200.50p 190.60p 194.10p 140142
13/04/2010 192.10p 194.90p 189.70p 189.70p 148195
12/04/2010 195.30p 201.40p 193.20p 195.00p 144084
09/04/2010 200.00p 207.00p 196.00p 200.00p 185932
08/04/2010 201.00p 201.30p 194.10p 200.60p 135961
07/04/2010 198.40p 207.00p 198.40p 201.00p 233018
06/04/2010 200.00p 202.00p 197.00p 199.50p 151045
01/04/2010 192.40p 201.00p 191.60p 197.20p 696481
31/03/2010 193.40p 195.00p 192.20p 193.50p 181745
30/03/2010 195.10p 196.43p 191.00p 192.20p 114156
29/03/2010 194.50p 195.20p 188.00p 192.40p 167083
26/03/2010 189.40p 193.20p 185.63p 190.40p 227491
25/03/2010 183.90p 190.10p 183.30p 186.80p 305775
24/03/2010 185.90p 186.90p 180.00p 183.90p 185788
23/03/2010 181.20p 191.23p 181.20p 185.00p 141021
22/03/2010 182.00p 186.90p 180.21p 182.40p 166218
19/03/2010 194.30p 195.41p 183.10p 183.90p 644923
18/03/2010 197.00p 197.00p 186.20p 190.80p 237773
17/03/2010 188.30p 191.50p 185.27p 190.00p 86974
16/03/2010 194.60p 198.00p 187.30p 188.10p 152796
15/03/2010 198.90p 200.90p 190.00p 192.90p 389273
12/03/2010 195.50p 200.00p 188.10p 197.00p 310153
11/03/2010 190.50p 193.80p 188.00p 190.00p 207473
10/03/2010 200.00p 200.00p 190.30p 192.70p 79957
09/03/2010 194.30p 197.30p 191.08p 197.30p 332971
08/03/2010 195.80p 199.90p 195.05p 199.50p 87618
05/03/2010 188.20p 198.80p 188.20p 196.30p 161238
04/03/2010 191.10p 193.90p 189.70p 192.90p 1033621
03/03/2010 188.50p 193.60p 188.50p 190.50p 794975
02/03/2010 194.90p 195.00p 187.30p 195.00p 345709
01/03/2010 195.00p 195.00p 185.20p 190.30p 171204
26/02/2010 191.90p 194.90p 184.11p 193.40p 1745359
25/02/2010 191.00p 192.30p 187.00p 187.40p 1448654
24/02/2010 187.40p 193.20p 187.40p 190.70p 423868
23/02/2010 183.80p 192.00p 183.80p 190.00p 151608
22/02/2010 190.30p 192.70p 180.70p 186.70p 360495
19/02/2010 189.80p 192.60p 185.80p 187.00p 355007
18/02/2010 187.50p 191.10p 184.40p 190.00p 253937
17/02/2010 182.00p 187.80p 180.00p 187.00p 1696478
16/02/2010 179.90p 183.40p 179.00p 183.00p 535673
15/02/2010 178.30p 185.00p 178.30p 180.60p 140032
12/02/2010 187.20p 189.20p 177.70p 181.70p 263576
11/02/2010 185.80p 194.60p 183.30p 185.50p 393744
10/02/2010 181.90p 185.40p 180.21p 184.10p 262955
09/02/2010 187.70p 189.07p 183.10p 183.90p 403647
08/02/2010 190.60p 202.60p 186.10p 188.50p 1388076
05/02/2010 190.10p 198.40p 185.48p 186.50p 434701
04/02/2010 198.30p 200.90p 192.00p 194.20p 285889
03/02/2010 200.40p 207.40p 195.40p 196.80p 145020
02/02/2010 194.50p 205.50p 190.30p 204.50p 220861
01/02/2010 187.90p 194.30p 186.60p 190.70p 142760
29/01/2010 196.60p 199.12p 188.50p 189.40p 162499
28/01/2010 198.60p 200.60p 193.10p 193.70p 389524
27/01/2010 191.60p 199.00p 189.90p 193.90p 321519
26/01/2010 191.10p 201.50p 186.40p 195.00p 162912
25/01/2010 192.00p 197.10p 190.10p 194.00p 176914
22/01/2010 202.60p 210.30p 193.80p 195.30p 976072
21/01/2010 203.10p 207.27p 200.10p 201.00p 1070851
20/01/2010 205.40p 213.50p 200.00p 200.00p 109434
19/01/2010 201.90p 212.20p 201.90p 209.00p 458123
18/01/2010 213.60p 214.07p 204.10p 206.00p 177098
15/01/2010 205.80p 210.50p 205.80p 209.10p 108644
14/01/2010 208.60p 214.50p 206.30p 206.30p 664098
13/01/2010 195.10p 212.90p 195.10p 210.00p 387450
12/01/2010 200.30p 208.00p 194.00p 205.00p 850640
11/01/2010 203.00p 203.20p 197.80p 197.80p 255223
08/01/2010 200.00p 205.70p 195.00p 200.00p 514971
07/01/2010 199.90p 201.70p 195.00p 199.70p 441098
06/01/2010 204.90p 206.50p 198.70p 200.00p 511016
05/01/2010 191.20p 207.90p 187.97p 202.00p 563610
04/01/2010 197.20p 200.00p 192.10p 200.00p 86676
31/12/2009 192.00p 197.90p 186.20p 194.00p 111131
30/12/2009 187.90p 190.50p 180.00p 180.00p 63734
29/12/2009 191.90p 191.90p 182.20p 190.70p 71932
24/12/2009 192.00p 192.00p 180.00p 180.00p 24491
23/12/2009 187.00p 190.10p 175.10p 186.60p 278740
22/12/2009 196.00p 200.50p 180.20p 180.20p 248056
21/12/2009 205.80p 205.80p 195.30p 195.30p 120733
18/12/2009 199.00p 210.00p 198.80p 201.10p 697588
17/12/2009 209.70p 209.70p 192.71p 201.40p 439138
16/12/2009 196.00p 208.60p 196.00p 206.20p 201442
15/12/2009 197.90p 202.50p 195.50p 200.00p 221136
14/12/2009 205.20p 206.00p 195.00p 195.00p 108101
11/12/2009 199.90p 206.00p 198.00p 199.40p 648356
10/12/2009 210.40p 210.40p 195.10p 198.10p 309759
09/12/2009 204.30p 214.20p 204.30p 210.00p 120247
08/12/2009 208.60p 212.00p 207.70p 209.10p 275507
07/12/2009 209.00p 211.80p 204.20p 211.00p 184933
04/12/2009 216.10p 217.80p 203.60p 205.90p 118900
03/12/2009 214.00p 222.00p 212.60p 215.00p 713593
02/12/2009 218.20p 220.60p 205.50p 215.50p 210568
01/12/2009 208.50p 218.70p 204.40p 218.70p 286616
30/11/2009 214.70p 214.70p 205.60p 211.80p 186102
27/11/2009 207.00p 218.10p 201.30p 212.30p 180481
26/11/2009 221.70p 221.70p 205.30p 207.50p 270689
25/11/2009 228.90p 229.90p 217.00p 225.00p 143085
24/11/2009 225.60p 230.00p 225.00p 225.10p 156745
23/11/2009 220.70p 233.60p 220.00p 230.00p 128896
20/11/2009 220.00p 225.00p 213.20p 223.00p 281745
19/11/2009 224.50p 230.00p 220.10p 222.60p 172004
18/11/2009 236.30p 236.30p 225.00p 226.50p 166313
17/11/2009 238.00p 238.00p 226.60p 231.10p 197355
16/11/2009 227.00p 238.50p 224.80p 237.90p 446896
13/11/2009 225.50p 230.00p 221.00p 224.80p 315680
12/11/2009 226.90p 228.00p 220.80p 224.60p 134499
11/11/2009 218.10p 227.00p 218.00p 226.40p 356362
10/11/2009 222.20p 222.40p 218.00p 219.90p 65282
09/11/2009 218.00p 222.20p 218.00p 221.00p 449269
06/11/2009 216.70p 224.00p 212.30p 219.20p 214054
05/11/2009 215.00p 218.10p 210.20p 213.60p 407847
04/11/2009 215.40p 222.40p 215.00p 221.20p 429046
03/11/2009 228.60p 230.80p 210.00p 212.90p 514206
02/11/2009 225.90p 232.10p 224.60p 228.60p 424082
30/10/2009 221.40p 227.50p 215.10p 224.40p 438146
29/10/2009 212.70p 222.20p 209.00p 222.20p 837148
28/10/2009 233.50p 233.70p 210.80p 210.80p 274117
27/10/2009 236.70p 236.70p 230.90p 235.70p 370516
26/10/2009 230.50p 241.10p 230.50p 235.50p 348485
23/10/2009 234.00p 239.90p 233.00p 238.50p 240305
22/10/2009 237.00p 239.20p 230.00p 230.00p 142296
21/10/2009 238.50p 250.00p 234.30p 238.80p 433571
20/10/2009 230.50p 239.90p 229.50p 235.00p 176693
19/10/2009 235.00p 236.10p 226.60p 233.90p 184494
16/10/2009 234.00p 235.00p 227.00p 230.00p 196872
15/10/2009 236.50p 236.50p 226.50p 226.50p 284799
14/10/2009 229.80p 238.00p 226.20p 234.90p 435634
13/10/2009 226.20p 229.80p 224.50p 225.00p 141197
12/10/2009 218.80p 225.00p 218.80p 224.40p 147448
09/10/2009 220.00p 221.70p 215.60p 216.40p 389782
08/10/2009 224.40p 229.00p 220.10p 223.00p 462862
07/10/2009 226.20p 228.00p 222.60p 223.90p 167720
06/10/2009 217.90p 227.00p 217.70p 222.50p 284462
05/10/2009 215.70p 224.00p 213.30p 216.00p 297475
02/10/2009 220.00p 222.20p 213.40p 217.00p 541978
01/10/2009 222.50p 225.50p 221.60p 223.00p 517909
30/09/2009 231.70p 231.70p 219.50p 222.00p 1120992

*Close Price adjusted for both dividends and splits