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
28/03/2019 389.20p 399.80p 387.28p 394.00p 308732
27/03/2019 392.00p 399.00p 392.00p 397.20p 347076
26/03/2019 402.80p 402.80p 393.40p 400.40p 519211
25/03/2019 401.60p 402.60p 391.00p 392.00p 130622
22/03/2019 420.00p 420.00p 405.20p 405.20p 489471
21/03/2019 412.60p 416.00p 402.80p 411.80p 152126
20/03/2019 407.00p 419.00p 407.00p 412.80p 331541
19/03/2019 421.40p 421.40p 414.00p 417.00p 114136
18/03/2019 407.80p 415.00p 407.80p 414.00p 126895
15/03/2019 419.40p 422.80p 409.60p 415.00p 589735
14/03/2019 395.20p 412.80p 395.20p 411.40p 410045
13/03/2019 400.00p 408.20p 400.00p 404.80p 202949
12/03/2019 405.40p 412.00p 405.20p 406.80p 244818
11/03/2019 408.20p 408.94p 405.60p 408.40p 109013
08/03/2019 397.00p 407.60p 397.00p 405.00p 277410
07/03/2019 405.80p 407.40p 403.40p 406.00p 146151
06/03/2019 419.20p 419.20p 406.60p 409.00p 440405
05/03/2019 418.60p 418.60p 410.40p 413.60p 134455
04/03/2019 417.60p 418.60p 408.80p 408.80p 982754
01/03/2019 409.40p 417.60p 409.40p 415.20p 691187
28/02/2019 398.40p 407.40p 398.40p 407.00p 151391
27/02/2019 395.00p 408.80p 395.00p 407.20p 130294
26/02/2019 390.00p 403.00p 390.00p 403.00p 130544
25/02/2019 395.00p 402.38p 392.00p 393.00p 382979
22/02/2019 392.80p 401.20p 392.80p 395.80p 241555
21/02/2019 404.80p 404.80p 397.40p 401.20p 211187
20/02/2019 385.80p 397.60p 385.80p 396.40p 137750
19/02/2019 394.00p 396.60p 386.88p 393.20p 325255
18/02/2019 390.40p 411.00p 390.40p 401.20p 160643
15/02/2019 397.20p 402.00p 394.84p 397.20p 184052
14/02/2019 390.00p 402.40p 390.00p 395.00p 150150
13/02/2019 393.00p 401.40p 393.00p 399.20p 130817
12/02/2019 390.20p 404.67p 390.20p 400.80p 1060846
11/02/2019 401.40p 401.40p 395.60p 399.40p 107765
08/02/2019 397.00p 405.20p 394.80p 394.80p 135134
07/02/2019 399.40p 413.80p 399.40p 403.40p 169686
06/02/2019 410.60p 412.60p 407.00p 407.00p 1341402
05/02/2019 413.20p 415.50p 400.83p 412.80p 450354
04/02/2019 405.00p 411.48p 398.90p 403.40p 134389
01/02/2019 417.00p 417.00p 395.20p 404.20p 99049
31/01/2019 405.00p 418.00p 405.00p 410.20p 115806
30/01/2019 405.00p 418.60p 405.00p 414.00p 141073
29/01/2019 402.60p 416.00p 402.60p 414.80p 128227
28/01/2019 405.40p 416.00p 405.40p 410.80p 68433
25/01/2019 409.00p 416.40p 409.00p 415.00p 98935
24/01/2019 403.40p 415.80p 403.40p 413.20p 130190
23/01/2019 401.20p 413.40p 401.20p 413.40p 91596
22/01/2019 401.20p 417.40p 401.20p 409.20p 102403
21/01/2019 404.80p 413.00p 404.80p 411.00p 48794
18/01/2019 401.20p 416.40p 401.20p 414.80p 80120
17/01/2019 398.20p 411.20p 398.20p 411.20p 104013
16/01/2019 400.20p 415.08p 400.20p 408.00p 108108
15/01/2019 400.00p 411.00p 400.00p 410.00p 197658
14/01/2019 410.00p 410.00p 402.00p 406.60p 157965
11/01/2019 413.60p 413.60p 408.05p 410.00p 337627
10/01/2019 412.00p 412.00p 405.40p 407.80p 200516
09/01/2019 400.60p 411.60p 400.60p 409.00p 171093
08/01/2019 412.80p 412.80p 400.60p 406.40p 268947
07/01/2019 408.40p 412.91p 402.42p 403.00p 125640
04/01/2019 405.80p 408.40p 400.73p 406.20p 95918
03/01/2019 403.00p 409.00p 401.60p 407.40p 81412
02/01/2019 405.60p 405.60p 393.80p 405.00p 131783
31/12/2018 406.00p 406.00p 395.00p 396.00p 45895
28/12/2018 396.80p 405.80p 393.20p 404.00p 212865
27/12/2018 395.60p 395.60p 388.60p 391.00p 86574
24/12/2018 391.60p 395.80p 391.60p 394.20p 58323
21/12/2018 387.80p 395.10p 387.60p 391.80p 382061
20/12/2018 381.20p 399.00p 381.20p 397.40p 259750
19/12/2018 381.20p 391.00p 381.20p 390.40p 146840
18/12/2018 389.60p 393.20p 387.40p 388.80p 125297
17/12/2018 389.60p 394.40p 385.60p 390.20p 124149
14/12/2018 380.80p 394.60p 380.80p 392.80p 77567
13/12/2018 393.40p 393.40p 385.60p 389.00p 91317
12/12/2018 390.80p 396.40p 386.20p 388.00p 163602
11/12/2018 384.80p 387.80p 381.40p 381.60p 353261
10/12/2018 395.40p 403.20p 388.40p 390.60p 272829
07/12/2018 398.60p 406.60p 395.80p 397.60p 162788
06/12/2018 394.40p 401.40p 392.20p 397.00p 280254
05/12/2018 390.00p 406.60p 390.00p 401.40p 958544
04/12/2018 386.20p 391.00p 384.40p 390.00p 251933
03/12/2018 389.20p 396.20p 384.20p 384.40p 409563
30/11/2018 389.60p 389.60p 382.20p 382.20p 327892
29/11/2018 391.00p 398.00p 390.20p 390.20p 72296
28/11/2018 386.00p 398.80p 386.00p 395.40p 136827
27/11/2018 393.40p 398.20p 389.40p 392.80p 138183
26/11/2018 378.00p 394.80p 378.00p 394.80p 95462
23/11/2018 381.40p 386.20p 380.16p 386.20p 68772
22/11/2018 382.40p 385.00p 375.60p 381.20p 82461
21/11/2018 366.60p 382.80p 366.60p 382.80p 107327
20/11/2018 363.00p 379.00p 363.00p 374.60p 154232
19/11/2018 368.60p 381.80p 368.60p 370.20p 154337
16/11/2018 380.40p 380.40p 371.80p 377.40p 129210
15/11/2018 381.00p 391.80p 374.40p 381.60p 320686
14/11/2018 389.00p 389.00p 382.40p 386.00p 114266
13/11/2018 384.00p 385.80p 376.60p 385.80p 92752
12/11/2018 383.60p 385.40p 373.60p 376.60p 159288
09/11/2018 377.20p 387.00p 377.20p 381.60p 154317
08/11/2018 394.60p 394.60p 383.20p 383.20p 128701
07/11/2018 389.80p 393.80p 385.00p 390.00p 138811
06/11/2018 387.00p 388.00p 382.60p 384.00p 225959
05/11/2018 374.80p 386.00p 374.80p 383.60p 118111
02/11/2018 381.80p 387.20p 381.80p 384.60p 203992
01/11/2018 374.40p 386.40p 374.00p 382.80p 170893
31/10/2018 386.60p 386.60p 373.40p 374.20p 271676
30/10/2018 362.00p 379.00p 362.00p 379.00p 174968
29/10/2018 371.00p 373.40p 367.40p 371.00p 114617
26/10/2018 368.60p 370.00p 364.60p 366.60p 183041
25/10/2018 372.80p 372.80p 365.33p 370.00p 223336
24/10/2018 373.40p 373.40p 365.40p 369.20p 140907
23/10/2018 363.80p 369.40p 362.40p 367.20p 133128
22/10/2018 373.40p 374.40p 370.20p 372.80p 120021
19/10/2018 358.00p 373.32p 358.00p 371.40p 314277
18/10/2018 378.60p 378.60p 365.80p 366.80p 194166
17/10/2018 374.40p 376.40p 368.60p 370.20p 131656
16/10/2018 361.00p 375.00p 361.00p 375.00p 147278
15/10/2018 361.00p 365.80p 357.42p 365.00p 176316
12/10/2018 376.40p 376.40p 366.80p 368.60p 87900
11/10/2018 374.80p 377.00p 366.60p 369.40p 260811
10/10/2018 384.40p 390.00p 381.00p 381.60p 506751
09/10/2018 390.20p 391.60p 385.00p 391.60p 187792
08/10/2018 383.20p 387.74p 379.33p 383.80p 192958
05/10/2018 366.60p 380.80p 366.60p 378.80p 146442
04/10/2018 375.40p 375.40p 372.00p 374.00p 211746
03/10/2018 377.40p 377.82p 369.92p 374.40p 119576
02/10/2018 382.00p 382.00p 373.80p 376.80p 301899
01/10/2018 383.00p 384.39p 377.60p 379.20p 77740
28/09/2018 374.40p 384.60p 372.14p 380.00p 486276
27/09/2018 396.40p 396.40p 381.20p 383.60p 96233
26/09/2018 384.40p 390.60p 384.40p 388.00p 129591
25/09/2018 389.80p 389.80p 385.95p 387.00p 80623
24/09/2018 390.20p 394.40p 386.20p 389.60p 133841
21/09/2018 394.80p 399.60p 393.80p 393.80p 364009
20/09/2018 391.80p 394.80p 391.40p 393.80p 120022
19/09/2018 396.20p 396.20p 388.79p 392.00p 297584
18/09/2018 397.40p 397.40p 388.00p 394.40p 225387
17/09/2018 399.00p 399.00p 388.40p 391.40p 87664
14/09/2018 394.80p 394.80p 389.20p 390.40p 95666
13/09/2018 392.40p 393.00p 390.08p 392.80p 134858
12/09/2018 391.80p 391.80p 384.00p 390.60p 137334
11/09/2018 379.80p 385.60p 379.80p 385.00p 247454
10/09/2018 388.20p 388.20p 381.00p 385.80p 552329
07/09/2018 386.40p 387.00p 376.20p 382.00p 1218341
06/09/2018 382.40p 387.60p 382.40p 387.00p 168803
05/09/2018 388.00p 388.00p 380.60p 384.20p 224363
04/09/2018 389.60p 390.00p 382.40p 383.40p 114920
03/09/2018 393.80p 401.50p 385.80p 388.20p 285436
31/08/2018 387.20p 400.00p 387.00p 393.80p 404363
30/08/2018 378.40p 389.40p 378.40p 389.00p 124948
29/08/2018 384.00p 387.80p 383.60p 387.60p 338203
28/08/2018 385.80p 388.40p 383.20p 387.00p 959571
24/08/2018 384.00p 390.00p 383.30p 385.40p 256385
23/08/2018 384.60p 389.00p 382.80p 386.00p 460387
22/08/2018 380.40p 387.80p 379.18p 385.00p 980270
21/08/2018 381.80p 390.40p 377.80p 388.60p 601740
20/08/2018 388.80p 388.80p 378.20p 380.40p 185287
17/08/2018 379.80p 380.00p 377.00p 380.00p 137894
16/08/2018 377.80p 381.00p 376.00p 379.80p 76796
15/08/2018 380.00p 385.18p 373.80p 377.20p 185858
14/08/2018 382.60p 383.60p 380.00p 380.00p 121685
13/08/2018 378.20p 387.00p 378.20p 381.60p 110634
10/08/2018 395.00p 395.00p 384.40p 387.60p 87404
09/08/2018 389.80p 389.80p 384.28p 387.40p 125240
08/08/2018 382.40p 391.20p 382.40p 390.00p 126139
07/08/2018 380.60p 388.64p 380.60p 385.40p 202205
06/08/2018 393.60p 394.18p 386.84p 388.40p 135025
03/08/2018 388.60p 392.00p 383.60p 390.00p 117607
02/08/2018 392.60p 394.40p 386.60p 386.60p 191782
01/08/2018 400.80p 408.18p 392.80p 393.00p 337629
31/07/2018 400.20p 405.40p 394.60p 405.00p 224814
30/07/2018 391.00p 398.20p 391.00p 396.80p 147986
27/07/2018 392.00p 395.60p 391.60p 395.60p 554893
26/07/2018 401.00p 401.00p 393.40p 395.80p 364041
25/07/2018 400.00p 402.40p 395.80p 400.00p 155851
24/07/2018 399.20p 402.24p 389.99p 399.20p 142698
23/07/2018 398.20p 407.40p 398.20p 399.20p 94746
20/07/2018 409.20p 414.00p 402.39p 408.00p 102069
19/07/2018 412.40p 417.60p 409.40p 411.80p 295155
18/07/2018 411.00p 417.80p 411.00p 417.00p 140992
17/07/2018 410.20p 412.60p 408.40p 411.00p 184219
16/07/2018 404.80p 410.60p 404.40p 409.60p 188546
13/07/2018 402.20p 405.20p 398.20p 405.20p 174193
12/07/2018 402.00p 402.00p 392.20p 397.80p 118441
11/07/2018 400.00p 404.60p 391.20p 401.40p 234206
10/07/2018 409.00p 409.00p 398.00p 398.00p 580545
09/07/2018 406.40p 412.40p 396.60p 399.40p 385649
06/07/2018 396.00p 402.40p 396.00p 402.40p 281171
05/07/2018 401.00p 403.02p 392.00p 398.60p 433436
04/07/2018 405.00p 414.60p 400.40p 402.00p 331336
03/07/2018 415.00p 428.80p 404.00p 404.00p 557412
02/07/2018 429.40p 429.40p 415.00p 420.80p 147536
29/06/2018 411.40p 420.60p 411.40p 420.40p 350151
28/06/2018 417.80p 420.00p 411.34p 417.20p 112972
27/06/2018 426.80p 426.80p 414.20p 418.00p 217324
26/06/2018 414.60p 419.60p 411.60p 417.40p 194320
25/06/2018 424.40p 427.80p 416.00p 417.20p 156072
22/06/2018 412.80p 423.20p 410.20p 423.20p 434471
21/06/2018 425.60p 425.60p 414.20p 415.00p 131974
20/06/2018 421.40p 425.20p 418.60p 423.60p 747865
19/06/2018 422.00p 422.00p 418.60p 420.00p 185121
18/06/2018 419.60p 423.00p 417.60p 423.00p 146114

*Close Price adjusted for both dividends and splits