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
15/06/2018 422.20p 424.20p 418.00p 419.00p 606391
14/06/2018 419.20p 421.80p 414.20p 421.80p 205914
13/06/2018 420.20p 422.20p 418.00p 420.00p 213062
12/06/2018 428.00p 428.00p 421.40p 422.00p 219905
11/06/2018 428.60p 431.47p 424.13p 424.20p 271946
08/06/2018 420.00p 427.20p 416.40p 425.20p 334725
07/06/2018 406.40p 419.60p 406.40p 418.80p 462326
06/06/2018 408.00p 416.80p 404.40p 416.40p 656297
05/06/2018 406.80p 407.00p 401.80p 403.80p 1024389
04/06/2018 403.00p 404.60p 401.00p 402.40p 554595
01/06/2018 400.00p 403.20p 398.59p 401.20p 133188
31/05/2018 402.80p 403.60p 395.19p 399.40p 419475
30/05/2018 407.20p 407.20p 396.40p 398.60p 199832
29/05/2018 400.20p 402.90p 395.60p 397.40p 242869
25/05/2018 407.20p 407.20p 401.80p 403.80p 174498
24/05/2018 399.80p 402.40p 397.80p 399.80p 250506
23/05/2018 404.00p 407.40p 399.20p 399.20p 373363
22/05/2018 406.00p 410.00p 404.40p 405.20p 427256
21/05/2018 407.40p 409.60p 404.80p 407.20p 126824
18/05/2018 404.20p 410.80p 404.20p 407.40p 192780
17/05/2018 405.80p 411.40p 405.80p 409.40p 658227
16/05/2018 404.80p 409.40p 404.80p 406.60p 324167
15/05/2018 406.20p 410.99p 404.20p 404.60p 316988
14/05/2018 407.00p 410.75p 407.00p 408.40p 605134
11/05/2018 411.80p 416.00p 407.80p 408.40p 561593
10/05/2018 418.00p 418.00p 410.40p 410.60p 549433
09/05/2018 414.00p 420.00p 410.40p 412.60p 395892
08/05/2018 417.60p 418.60p 413.60p 414.60p 191280
04/05/2018 421.20p 421.20p 414.00p 414.00p 308500
03/05/2018 415.40p 418.20p 413.60p 416.80p 112709
02/05/2018 416.40p 420.20p 414.80p 415.60p 367428
01/05/2018 411.20p 418.78p 410.96p 416.40p 202101
30/04/2018 410.80p 414.00p 406.66p 410.20p 227421
27/04/2018 408.20p 409.20p 405.40p 407.80p 110635
26/04/2018 405.60p 410.60p 405.00p 406.40p 69517
25/04/2018 412.20p 412.40p 403.80p 406.00p 208886
24/04/2018 402.00p 406.20p 399.20p 406.20p 303650
23/04/2018 402.40p 402.40p 393.87p 401.80p 263219
20/04/2018 401.20p 402.20p 391.60p 401.20p 490727
19/04/2018 399.60p 400.20p 399.00p 399.00p 229367
18/04/2018 399.80p 399.80p 397.00p 398.20p 186496
17/04/2018 398.80p 400.00p 397.20p 398.00p 106476
16/04/2018 400.00p 400.00p 395.00p 397.80p 216487
13/04/2018 393.20p 400.00p 390.00p 399.40p 228805
12/04/2018 391.20p 396.60p 385.40p 395.00p 133699
11/04/2018 392.60p 394.22p 387.50p 390.20p 170760
10/04/2018 395.80p 396.88p 392.80p 394.20p 195862
09/04/2018 384.20p 396.40p 384.20p 395.00p 367988
06/04/2018 383.40p 396.40p 383.40p 392.80p 114809
05/04/2018 391.60p 392.40p 384.60p 390.00p 252160
04/04/2018 384.00p 386.22p 379.40p 385.60p 236556
03/04/2018 396.00p 396.00p 378.37p 384.40p 331854
29/03/2018 387.00p 389.20p 383.60p 387.40p 297942
28/03/2018 382.40p 387.20p 379.20p 383.40p 154696
27/03/2018 383.20p 387.80p 380.20p 385.80p 137905
26/03/2018 382.00p 387.60p 378.60p 380.80p 114095
23/03/2018 387.40p 390.80p 382.40p 388.40p 252132
22/03/2018 396.20p 396.33p 389.00p 389.40p 217195
21/03/2018 394.20p 397.40p 392.38p 395.40p 346327
20/03/2018 389.40p 395.40p 389.40p 395.40p 247578
19/03/2018 390.40p 393.40p 389.40p 393.40p 146956
16/03/2018 392.60p 392.60p 386.80p 390.40p 682741
15/03/2018 389.60p 389.60p 380.00p 386.40p 260335
14/03/2018 383.60p 388.20p 378.60p 379.80p 275492
13/03/2018 380.20p 383.60p 377.60p 379.80p 570551
12/03/2018 382.60p 382.60p 375.97p 381.00p 181621
09/03/2018 378.00p 379.20p 373.20p 376.00p 212426
08/03/2018 364.60p 378.80p 364.60p 377.60p 218613
07/03/2018 373.00p 375.20p 371.60p 372.00p 322587
06/03/2018 376.20p 380.20p 370.00p 373.00p 285270
05/03/2018 368.60p 375.80p 368.60p 375.20p 322492
02/03/2018 374.20p 377.00p 364.60p 369.20p 269144
01/03/2018 382.60p 385.40p 373.60p 376.60p 626038
28/02/2018 393.60p 393.60p 378.60p 383.40p 330075
27/02/2018 396.20p 397.20p 391.40p 393.00p 170882
26/02/2018 393.60p 396.00p 388.85p 395.80p 209126
23/02/2018 397.00p 397.92p 389.00p 390.00p 253780
22/02/2018 384.20p 397.60p 380.00p 396.80p 401950
21/02/2018 384.80p 386.40p 380.80p 386.40p 336316
20/02/2018 384.40p 385.20p 379.66p 381.80p 252825
19/02/2018 385.00p 388.00p 382.80p 383.60p 140001
16/02/2018 381.40p 389.60p 381.40p 388.60p 1027760
15/02/2018 386.00p 388.20p 379.80p 379.80p 257067
14/02/2018 393.40p 400.29p 382.80p 385.20p 306628
13/02/2018 403.80p 403.80p 393.60p 395.40p 520138
12/02/2018 407.80p 409.32p 398.40p 404.60p 446794
09/02/2018 398.20p 402.40p 393.60p 400.80p 258308
08/02/2018 399.00p 404.68p 398.40p 400.00p 255886
07/02/2018 399.20p 401.60p 387.40p 400.20p 326787
06/02/2018 397.00p 397.00p 378.53p 392.40p 1254138
05/02/2018 399.80p 399.80p 388.87p 395.00p 234244
02/02/2018 408.20p 410.40p 404.80p 404.80p 96496
01/02/2018 412.00p 417.71p 408.77p 411.20p 144593
31/01/2018 412.60p 414.00p 408.20p 412.00p 216997
30/01/2018 415.20p 417.80p 405.12p 408.40p 208954
29/01/2018 426.60p 429.40p 415.60p 415.60p 197784
26/01/2018 419.40p 428.00p 419.00p 426.00p 241673
25/01/2018 417.00p 422.80p 415.40p 420.80p 170546
24/01/2018 421.20p 421.20p 413.00p 418.00p 167245
23/01/2018 416.40p 420.60p 406.70p 415.60p 270054
22/01/2018 406.00p 416.80p 403.00p 416.40p 336988
19/01/2018 407.00p 407.00p 393.60p 402.40p 228928
18/01/2018 406.20p 406.20p 397.80p 397.80p 229064
17/01/2018 406.60p 408.20p 403.20p 405.00p 153874
16/01/2018 409.00p 409.00p 398.60p 406.60p 202432
15/01/2018 400.60p 403.98p 396.80p 400.00p 129977
12/01/2018 397.40p 400.60p 391.20p 400.60p 460821
11/01/2018 400.80p 401.80p 396.00p 399.40p 205016
10/01/2018 407.80p 407.80p 399.60p 401.40p 126094
09/01/2018 407.20p 408.80p 404.40p 407.80p 146703
08/01/2018 406.20p 408.40p 402.70p 407.80p 187814
05/01/2018 401.40p 405.40p 400.40p 405.40p 287994
04/01/2018 404.80p 405.00p 401.40p 404.00p 145692
03/01/2018 403.00p 405.40p 402.00p 403.60p 229174
02/01/2018 404.00p 406.80p 397.54p 404.00p 152513
29/12/2017 404.10p 406.60p 403.00p 405.80p 98126
28/12/2017 401.90p 406.20p 396.42p 404.60p 371295
27/12/2017 395.30p 404.20p 395.30p 404.10p 186228
22/12/2017 399.10p 399.50p 395.50p 395.50p 51310
21/12/2017 397.90p 400.70p 394.00p 394.80p 175496
20/12/2017 385.20p 398.21p 385.20p 396.60p 155677
19/12/2017 396.60p 401.00p 390.80p 393.20p 273929
18/12/2017 394.70p 400.80p 394.70p 397.80p 274249
15/12/2017 401.60p 401.60p 391.00p 395.60p 372936
14/12/2017 396.70p 398.40p 391.20p 395.70p 234739
13/12/2017 395.10p 395.50p 389.50p 393.30p 226629
12/12/2017 394.80p 396.40p 389.90p 391.00p 260965
11/12/2017 396.80p 399.00p 393.93p 396.40p 93076
08/12/2017 390.20p 397.40p 390.20p 394.10p 314732
07/12/2017 390.80p 397.40p 389.50p 391.00p 256171
06/12/2017 391.40p 395.10p 390.50p 390.50p 199792
05/12/2017 394.20p 400.20p 390.80p 395.40p 344375
04/12/2017 390.10p 394.00p 390.10p 391.60p 143370
01/12/2017 390.80p 397.32p 388.40p 390.00p 281452
30/11/2017 391.60p 395.10p 388.80p 390.80p 301236
29/11/2017 391.40p 392.80p 389.30p 390.00p 219551
28/11/2017 395.10p 397.80p 389.30p 390.60p 194465
27/11/2017 390.20p 399.00p 390.20p 397.10p 138834
24/11/2017 401.70p 401.70p 395.20p 396.50p 266188
23/11/2017 390.90p 398.10p 390.90p 398.10p 287602
22/11/2017 396.40p 399.60p 389.72p 395.70p 127735
21/11/2017 392.60p 399.90p 392.40p 397.50p 369043
20/11/2017 382.30p 395.40p 361.00p 394.60p 263638
17/11/2017 399.50p 399.50p 393.60p 394.20p 140415
16/11/2017 393.40p 398.80p 393.40p 397.60p 126013
15/11/2017 401.30p 401.30p 391.80p 393.50p 549563
14/11/2017 390.60p 400.00p 390.60p 399.80p 201067
13/11/2017 391.20p 396.10p 390.60p 393.60p 168330
10/11/2017 388.60p 395.90p 388.60p 393.00p 195325
09/11/2017 390.40p 394.80p 387.70p 391.20p 252468
08/11/2017 390.30p 394.40p 380.41p 394.00p 163515
07/11/2017 382.40p 397.10p 382.40p 392.90p 284206
06/11/2017 384.10p 392.30p 384.10p 391.00p 145475
03/11/2017 389.10p 393.80p 381.04p 393.40p 139356
02/11/2017 381.60p 391.40p 381.60p 390.90p 169996
01/11/2017 372.10p 388.30p 372.10p 385.40p 167992
31/10/2017 371.00p 382.60p 371.00p 380.70p 117147
30/10/2017 378.40p 381.20p 377.20p 378.80p 174281
27/10/2017 389.00p 389.00p 376.90p 378.40p 64503
26/10/2017 380.20p 380.80p 378.60p 380.10p 159304
25/10/2017 380.60p 381.50p 377.80p 379.00p 157963
24/10/2017 377.30p 381.70p 375.10p 379.00p 149016
23/10/2017 379.50p 384.00p 376.35p 376.60p 460122
20/10/2017 385.60p 391.93p 385.60p 387.10p 309983
19/10/2017 391.60p 392.00p 389.10p 390.00p 239132
18/10/2017 392.10p 392.70p 389.90p 391.50p 309447
17/10/2017 394.00p 394.00p 387.40p 390.70p 251944
16/10/2017 380.90p 391.71p 380.90p 391.40p 407347
13/10/2017 379.60p 385.90p 379.60p 381.50p 279956
12/10/2017 374.30p 385.10p 374.30p 382.30p 231837
11/10/2017 371.60p 378.40p 371.60p 375.70p 217117
10/10/2017 370.10p 374.00p 370.10p 372.40p 105039
09/10/2017 378.40p 380.30p 371.60p 372.20p 220428
06/10/2017 375.00p 378.60p 372.00p 376.20p 109512
05/10/2017 371.10p 373.70p 370.00p 371.90p 127797
04/10/2017 369.90p 372.80p 369.10p 370.90p 111250
03/10/2017 374.60p 374.60p 370.20p 370.20p 127344
02/10/2017 364.80p 373.40p 364.80p 372.40p 329188
29/09/2017 372.10p 375.50p 370.40p 373.80p 329490
28/09/2017 370.80p 374.50p 369.00p 371.00p 226295
27/09/2017 372.60p 373.40p 369.20p 370.30p 231742
26/09/2017 371.00p 373.00p 370.20p 372.00p 155000
25/09/2017 372.50p 373.00p 365.60p 373.00p 101508
22/09/2017 374.60p 375.90p 372.20p 372.40p 96164
21/09/2017 367.60p 373.30p 367.60p 372.40p 149833
20/09/2017 369.70p 373.30p 369.40p 370.30p 303392
19/09/2017 371.10p 372.80p 369.60p 372.80p 103817
18/09/2017 373.00p 374.30p 369.80p 371.10p 167042
15/09/2017 371.90p 374.70p 366.50p 374.70p 419088
14/09/2017 365.50p 374.00p 365.30p 370.00p 423539
13/09/2017 368.40p 370.90p 366.30p 368.50p 402083
12/09/2017 369.30p 369.30p 365.70p 368.00p 232694
11/09/2017 367.00p 370.70p 365.30p 367.50p 125880
08/09/2017 376.40p 376.40p 364.60p 366.80p 190225
07/09/2017 364.10p 372.50p 360.00p 370.60p 356029
06/09/2017 363.00p 363.00p 360.00p 362.00p 254605
05/09/2017 370.10p 375.90p 359.20p 362.70p 231447
04/09/2017 362.30p 363.80p 354.80p 363.80p 167720
01/09/2017 353.10p 356.60p 352.00p 356.40p 112711
31/08/2017 340.50p 353.90p 340.50p 353.50p 238127

*Close Price adjusted for both dividends and splits