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
14/01/2020 499.50p 500.00p 487.75p 491.00p 235303
13/01/2020 488.00p 507.00p 483.16p 500.00p 170756
10/01/2020 488.50p 491.50p 483.50p 485.00p 95609
09/01/2020 487.50p 496.00p 481.22p 486.50p 146971
08/01/2020 508.00p 508.00p 487.50p 490.50p 75800
07/01/2020 499.00p 511.67p 492.33p 497.50p 75487
06/01/2020 503.00p 505.00p 482.00p 504.00p 161870
03/01/2020 512.00p 512.00p 497.50p 503.00p 63434
02/01/2020 505.00p 513.00p 491.20p 502.00p 125825
31/12/2019 515.00p 515.00p 497.00p 497.00p 28789
30/12/2019 516.00p 522.31p 502.00p 503.00p 210966
27/12/2019 501.00p 510.00p 490.86p 510.00p 106433
24/12/2019 483.50p 502.00p 483.50p 496.50p 58646
23/12/2019 494.00p 498.50p 484.00p 496.00p 134888
20/12/2019 465.00p 486.50p 460.99p 486.50p 387594
19/12/2019 475.50p 475.50p 460.00p 469.50p 429259
18/12/2019 469.50p 478.50p 468.50p 474.00p 134471
17/12/2019 473.50p 484.50p 469.75p 484.50p 225435
16/12/2019 491.50p 492.00p 478.00p 480.00p 318122
13/12/2019 466.50p 492.00p 466.50p 480.00p 553396
12/12/2019 463.50p 463.50p 446.50p 455.50p 128913
11/12/2019 467.00p 467.00p 446.50p 455.00p 80072
10/12/2019 468.50p 471.90p 460.50p 463.50p 197726
09/12/2019 467.00p 470.50p 459.00p 470.00p 163392
06/12/2019 456.50p 464.50p 452.50p 464.50p 203633
05/12/2019 459.00p 459.00p 448.50p 452.50p 165133
04/12/2019 450.00p 451.00p 439.48p 448.50p 165658
03/12/2019 458.00p 458.00p 446.00p 450.50p 139033
02/12/2019 455.00p 456.45p 443.94p 448.00p 132799
29/11/2019 472.50p 472.50p 455.50p 457.00p 68969
28/11/2019 474.00p 474.00p 458.00p 463.50p 182663
27/11/2019 464.00p 470.50p 460.50p 465.50p 141286
26/11/2019 451.50p 464.19p 437.52p 462.00p 392128
25/11/2019 464.00p 464.00p 446.00p 451.00p 255895
22/11/2019 457.00p 457.50p 444.50p 454.50p 400196
21/11/2019 462.00p 464.14p 454.50p 457.00p 110291
20/11/2019 460.50p 475.50p 458.71p 464.50p 80892
19/11/2019 462.50p 472.00p 460.00p 471.50p 226360
18/11/2019 440.50p 469.00p 440.50p 458.00p 74685
15/11/2019 452.00p 457.00p 448.87p 451.00p 116773
14/11/2019 443.50p 464.00p 437.50p 450.00p 122345
13/11/2019 446.50p 450.00p 444.00p 448.00p 58731
12/11/2019 446.00p 450.00p 446.00p 446.50p 160983
11/11/2019 450.50p 461.00p 445.00p 450.00p 216309
08/11/2019 454.50p 463.50p 441.25p 453.50p 84728
07/11/2019 449.00p 462.50p 445.50p 448.00p 153699
06/11/2019 455.00p 455.00p 439.00p 446.50p 149389
05/11/2019 457.00p 457.00p 445.50p 445.50p 76310
04/11/2019 459.50p 459.50p 445.00p 446.50p 68932
01/11/2019 461.50p 461.50p 445.50p 450.00p 92317
31/10/2019 462.50p 462.50p 451.00p 451.00p 84360
30/10/2019 452.50p 455.76p 447.00p 452.00p 138281
29/10/2019 451.00p 457.00p 451.00p 457.00p 66518
28/10/2019 442.50p 451.50p 442.50p 451.50p 61948
25/10/2019 447.00p 455.63p 443.00p 446.50p 82066
24/10/2019 450.00p 456.50p 446.50p 450.00p 150619
23/10/2019 456.00p 456.50p 448.00p 454.00p 199725
22/10/2019 456.00p 465.63p 453.00p 453.00p 204702
21/10/2019 455.50p 474.00p 455.50p 467.00p 221681
18/10/2019 468.50p 473.13p 463.38p 468.00p 127975
17/10/2019 451.00p 476.00p 450.39p 472.00p 187739
16/10/2019 462.00p 464.00p 455.19p 462.00p 142314
15/10/2019 463.50p 479.00p 460.97p 467.00p 266090
14/10/2019 470.50p 470.50p 445.00p 462.00p 173079
11/10/2019 424.50p 466.00p 419.00p 462.50p 365164
10/10/2019 422.00p 425.00p 415.00p 419.50p 147967
09/10/2019 438.50p 438.50p 428.00p 428.00p 80587
08/10/2019 430.00p 435.00p 427.21p 431.00p 158531
07/10/2019 434.00p 438.00p 430.00p 434.50p 105378
04/10/2019 438.50p 438.50p 424.00p 435.00p 28524
03/10/2019 436.50p 436.50p 423.00p 431.00p 96251
02/10/2019 433.00p 439.50p 433.00p 433.00p 71643
01/10/2019 436.00p 439.84p 433.00p 437.00p 136807
30/09/2019 441.00p 441.00p 430.82p 434.00p 113037
27/09/2019 431.50p 434.00p 424.44p 434.00p 108111
26/09/2019 415.50p 426.50p 415.50p 421.50p 86522
25/09/2019 424.50p 432.51p 424.00p 424.00p 121489
24/09/2019 435.00p 438.27p 427.00p 432.00p 236715
23/09/2019 445.50p 445.82p 429.00p 435.50p 315908
20/09/2019 447.00p 451.50p 437.50p 446.50p 485015
19/09/2019 434.50p 438.00p 433.00p 438.00p 117406
18/09/2019 435.00p 438.45p 426.00p 432.50p 115068
17/09/2019 420.00p 432.50p 420.00p 426.00p 145732
16/09/2019 428.50p 429.00p 422.00p 423.50p 144698
13/09/2019 420.00p 420.00p 412.50p 419.50p 215073
12/09/2019 431.50p 431.50p 415.00p 415.50p 66215
11/09/2019 425.50p 428.00p 417.00p 421.50p 153289
10/09/2019 420.50p 427.00p 414.00p 425.50p 141547
09/09/2019 419.50p 425.52p 413.50p 414.00p 100359
06/09/2019 401.50p 415.20p 401.50p 410.50p 185676
05/09/2019 410.00p 413.50p 402.00p 409.50p 155465
04/09/2019 415.50p 420.63p 401.00p 408.00p 135521
03/09/2019 411.00p 411.50p 406.00p 410.00p 57637
02/09/2019 413.00p 420.47p 410.00p 410.00p 189528
30/08/2019 409.50p 409.50p 405.00p 407.00p 101859
29/08/2019 410.00p 410.00p 399.00p 406.00p 43732
28/08/2019 401.50p 418.50p 401.50p 409.00p 86745
27/08/2019 415.50p 415.50p 406.00p 411.50p 92850
23/08/2019 407.00p 418.00p 406.00p 406.00p 92280
22/08/2019 400.50p 405.50p 395.00p 401.50p 104086
21/08/2019 408.00p 412.73p 399.50p 401.50p 59429
20/08/2019 396.50p 401.50p 391.00p 400.00p 135478
19/08/2019 381.00p 390.50p 381.00p 390.00p 208290
16/08/2019 381.00p 385.50p 380.00p 385.00p 90923
15/08/2019 380.00p 387.33p 375.00p 381.50p 65656
14/08/2019 376.00p 382.00p 375.00p 380.00p 102956
13/08/2019 370.00p 383.00p 370.00p 380.00p 117396
12/08/2019 385.50p 385.50p 373.00p 373.00p 204582
09/08/2019 375.50p 379.11p 375.00p 378.50p 238679
08/08/2019 384.00p 384.00p 370.50p 375.00p 105455
07/08/2019 383.50p 391.00p 378.50p 379.00p 144279
06/08/2019 398.00p 398.00p 380.50p 383.00p 175877
05/08/2019 391.00p 397.50p 384.49p 387.50p 76396
02/08/2019 402.00p 408.50p 390.50p 398.00p 208896
01/08/2019 416.50p 421.64p 405.00p 408.00p 88563
31/07/2019 423.50p 426.97p 416.00p 416.00p 108540
30/07/2019 435.00p 439.00p 428.50p 428.50p 57863
29/07/2019 442.00p 442.00p 435.00p 435.00p 59021
26/07/2019 437.00p 442.00p 430.99p 441.00p 144810
25/07/2019 449.50p 451.00p 436.50p 437.00p 144557
24/07/2019 429.50p 440.00p 429.50p 436.00p 196201
23/07/2019 431.50p 432.00p 426.50p 427.50p 61273
22/07/2019 425.00p 432.00p 411.85p 427.50p 196963
19/07/2019 406.50p 424.00p 406.50p 414.50p 92612
18/07/2019 407.50p 417.00p 406.50p 415.00p 127806
17/07/2019 424.50p 433.59p 413.50p 415.50p 67404
16/07/2019 428.00p 433.98p 418.50p 418.50p 56439
15/07/2019 424.00p 432.80p 418.50p 421.00p 68278
12/07/2019 422.00p 434.00p 420.50p 423.50p 49023
11/07/2019 425.00p 428.50p 419.00p 423.00p 66206
10/07/2019 429.00p 429.50p 422.00p 424.50p 109074
09/07/2019 427.00p 431.86p 427.00p 429.00p 91740
08/07/2019 424.00p 434.00p 416.71p 428.50p 163517
05/07/2019 439.50p 443.50p 429.00p 430.50p 169646
04/07/2019 438.00p 440.00p 435.00p 436.00p 105106
03/07/2019 430.00p 441.00p 425.50p 434.50p 60356
02/07/2019 430.00p 435.68p 428.53p 430.00p 88379
01/07/2019 448.50p 448.55p 432.50p 432.50p 61419
28/06/2019 442.00p 442.50p 437.83p 438.00p 139637
27/06/2019 442.50p 442.50p 430.44p 433.50p 81125
26/06/2019 428.00p 440.00p 428.00p 438.50p 168417
25/06/2019 441.50p 447.00p 432.00p 438.50p 77304
24/06/2019 445.50p 445.50p 433.50p 436.50p 72939
21/06/2019 430.00p 437.50p 425.72p 434.00p 460522
20/06/2019 424.50p 437.50p 424.50p 432.50p 120276
19/06/2019 426.00p 426.00p 422.00p 423.50p 79309
18/06/2019 427.00p 428.77p 422.50p 425.00p 110812
17/06/2019 427.00p 430.00p 424.00p 425.00p 98805
14/06/2019 429.50p 430.00p 425.50p 425.50p 115771
13/06/2019 432.00p 432.50p 423.50p 425.00p 129089
12/06/2019 425.00p 432.55p 425.00p 429.00p 103372
11/06/2019 431.00p 432.00p 429.00p 431.00p 101068
10/06/2019 414.00p 430.65p 414.00p 430.00p 71205
07/06/2019 415.00p 438.00p 415.00p 426.00p 199801
06/06/2019 433.50p 433.50p 423.00p 425.00p 92257
05/06/2019 416.00p 427.50p 416.00p 425.00p 91623
04/06/2019 420.50p 427.50p 420.50p 422.00p 175647
03/06/2019 434.00p 434.90p 427.00p 427.00p 86901
31/05/2019 440.00p 441.50p 429.00p 435.00p 100963
30/05/2019 439.50p 447.50p 439.50p 441.50p 109990
29/05/2019 436.00p 444.00p 436.00p 439.00p 123261
28/05/2019 440.00p 440.50p 437.27p 439.50p 396917
24/05/2019 440.50p 441.00p 437.00p 439.00p 192978
23/05/2019 436.00p 441.00p 431.50p 440.50p 179665
22/05/2019 436.00p 436.38p 429.50p 435.00p 279432
21/05/2019 440.00p 440.00p 429.50p 432.50p 89216
20/05/2019 428.00p 434.50p 426.01p 431.50p 111496
17/05/2019 427.00p 430.50p 424.50p 427.50p 122013
16/05/2019 428.00p 429.00p 424.50p 427.00p 139016
15/05/2019 429.00p 429.50p 423.85p 424.00p 81645
14/05/2019 420.50p 423.00p 416.51p 421.50p 202432
13/05/2019 409.50p 419.00p 409.50p 418.00p 284765
10/05/2019 410.50p 424.00p 410.50p 417.50p 84507
09/05/2019 407.00p 417.00p 407.00p 413.00p 60307
08/05/2019 402.50p 418.50p 402.50p 415.00p 248629
07/05/2019 411.00p 413.58p 408.50p 409.00p 120157
03/05/2019 412.50p 413.00p 410.00p 410.00p 268891
02/05/2019 405.00p 414.50p 405.00p 412.00p 53829
01/05/2019 411.50p 416.00p 410.00p 411.50p 66837
30/04/2019 410.00p 415.00p 410.00p 411.00p 217803
29/04/2019 409.50p 413.04p 405.50p 410.50p 100405
26/04/2019 412.50p 412.50p 403.50p 407.50p 74180
25/04/2019 417.00p 417.00p 402.00p 404.00p 83987
24/04/2019 404.00p 410.00p 404.00p 407.00p 130554
23/04/2019 393.50p 407.00p 393.50p 404.00p 161111
18/04/2019 403.00p 407.50p 398.50p 404.50p 113803
17/04/2019 410.00p 410.91p 402.00p 404.50p 260758
16/04/2019 415.00p 415.00p 406.00p 406.00p 110508
15/04/2019 417.00p 417.00p 405.00p 405.50p 232902
12/04/2019 414.00p 416.17p 405.74p 407.50p 73641
11/04/2019 411.00p 411.00p 402.99p 406.50p 110391
10/04/2019 394.00p 404.15p 394.00p 403.00p 190667
09/04/2019 401.50p 401.50p 396.57p 400.50p 85439
08/04/2019 410.00p 410.00p 400.00p 401.00p 102879
05/04/2019 408.00p 408.00p 398.50p 402.50p 167024
04/04/2019 394.00p 410.00p 394.00p 407.50p 312933
03/04/2019 390.50p 404.00p 390.50p 403.50p 155945
02/04/2019 389.50p 400.50p 389.50p 400.00p 100256
01/04/2019 398.50p 404.50p 394.40p 399.00p 127466
29/03/2019 404.20p 404.20p 392.40p 396.80p 186228

*Close Price adjusted for both dividends and splits