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
30/08/2017 345.20p 345.20p 340.80p 342.50p 81695
29/08/2017 339.30p 343.90p 336.10p 343.20p 135614
25/08/2017 345.30p 350.50p 341.60p 344.20p 183453
24/08/2017 348.80p 350.20p 348.00p 348.20p 100443
23/08/2017 340.40p 350.40p 340.40p 348.90p 195485
22/08/2017 350.00p 352.90p 346.20p 348.50p 367844
21/08/2017 343.10p 355.40p 343.10p 351.70p 222542
18/08/2017 346.50p 346.50p 340.00p 344.90p 233059
17/08/2017 341.20p 348.60p 341.20p 347.00p 169757
16/08/2017 331.20p 343.70p 331.20p 341.00p 107934
15/08/2017 344.80p 344.90p 337.50p 338.30p 73298
14/08/2017 337.50p 346.30p 337.50p 343.10p 97638
11/08/2017 337.50p 340.10p 334.10p 337.50p 338208
10/08/2017 341.20p 347.00p 337.50p 337.50p 189831
09/08/2017 346.40p 350.00p 345.50p 349.60p 109257
08/08/2017 351.70p 353.40p 348.10p 348.40p 87053
07/08/2017 359.30p 359.30p 348.00p 350.70p 138476
04/08/2017 357.40p 357.60p 348.60p 351.50p 82864
03/08/2017 358.30p 358.40p 353.60p 357.30p 75305
02/08/2017 355.30p 356.60p 351.00p 356.00p 127111
01/08/2017 352.20p 360.30p 352.20p 355.30p 104779
31/07/2017 363.10p 363.10p 354.30p 358.50p 401798
28/07/2017 368.70p 368.70p 354.30p 355.60p 228231
27/07/2017 368.60p 368.60p 358.00p 360.10p 117536
26/07/2017 357.10p 357.20p 351.10p 356.40p 223687
25/07/2017 352.00p 353.60p 348.50p 350.10p 172941
24/07/2017 352.70p 358.00p 350.10p 351.90p 200582
21/07/2017 357.10p 357.70p 350.60p 357.70p 204214
20/07/2017 355.50p 357.00p 351.90p 355.60p 152663
19/07/2017 355.60p 356.50p 345.90p 353.90p 241993
18/07/2017 345.50p 349.40p 341.20p 347.30p 164995
17/07/2017 346.00p 348.50p 341.00p 342.20p 194966
14/07/2017 342.30p 345.20p 336.40p 344.90p 258084
13/07/2017 346.50p 346.50p 339.50p 342.50p 234796
12/07/2017 344.10p 344.30p 338.20p 338.80p 520003
11/07/2017 355.50p 355.70p 342.30p 342.30p 384443
10/07/2017 360.20p 364.80p 354.20p 354.40p 207288
07/07/2017 367.50p 368.30p 360.60p 362.70p 247482
06/07/2017 365.80p 368.70p 365.10p 367.10p 454462
05/07/2017 362.20p 367.00p 359.20p 367.00p 464670
04/07/2017 352.50p 361.40p 352.50p 361.40p 182974
03/07/2017 352.50p 362.40p 350.50p 361.00p 425582
30/06/2017 357.00p 365.00p 356.40p 358.90p 495795
29/06/2017 367.90p 370.40p 358.70p 364.40p 269864
28/06/2017 363.40p 369.10p 363.30p 366.70p 205471
27/06/2017 368.00p 368.60p 365.20p 366.90p 208193
26/06/2017 369.20p 371.90p 367.50p 369.30p 108191
23/06/2017 365.30p 368.00p 363.40p 367.30p 270727
22/06/2017 364.50p 368.50p 362.40p 365.20p 178989
21/06/2017 349.70p 363.00p 348.30p 363.00p 475122
20/06/2017 353.00p 361.30p 351.60p 352.10p 198214
19/06/2017 365.40p 365.40p 356.50p 360.40p 227147
16/06/2017 351.90p 362.90p 350.00p 362.90p 1634597
15/06/2017 360.00p 360.00p 347.20p 350.40p 528679
14/06/2017 351.50p 360.00p 349.20p 360.00p 509624
13/06/2017 352.30p 354.10p 348.30p 350.80p 915367
12/06/2017 350.20p 355.01p 350.20p 351.80p 160017
09/06/2017 355.00p 355.90p 346.70p 354.30p 484206
08/06/2017 353.20p 357.80p 350.30p 357.80p 360000
07/06/2017 333.30p 358.40p 330.83p 353.00p 1095710
06/06/2017 343.30p 344.12p 332.20p 332.20p 678685
05/06/2017 349.60p 349.60p 343.70p 345.20p 287006
02/06/2017 349.20p 350.30p 344.40p 346.40p 275180
01/06/2017 349.30p 350.20p 346.10p 348.40p 343449
31/05/2017 349.70p 350.50p 346.90p 347.80p 252764
30/05/2017 350.00p 350.50p 348.20p 349.50p 275682
26/05/2017 353.80p 355.80p 349.00p 350.80p 417144
25/05/2017 356.30p 357.20p 353.10p 353.40p 219246
24/05/2017 358.40p 358.40p 353.30p 354.60p 139953
23/05/2017 351.70p 359.40p 351.60p 353.90p 278570
22/05/2017 348.20p 353.40p 342.34p 352.40p 162515
19/05/2017 350.40p 353.30p 344.98p 347.50p 154178
18/05/2017 344.50p 351.20p 344.50p 349.00p 193186
17/05/2017 353.40p 354.20p 350.80p 351.00p 328218
16/05/2017 347.60p 355.40p 347.60p 354.70p 236335
15/05/2017 363.00p 363.00p 352.10p 354.30p 200320
12/05/2017 358.20p 360.00p 354.40p 355.00p 599378
11/05/2017 356.60p 360.00p 355.00p 358.20p 144508
10/05/2017 366.80p 366.80p 357.30p 358.40p 215603
09/05/2017 368.20p 368.20p 359.10p 360.90p 413522
08/05/2017 361.10p 365.40p 356.75p 359.50p 394799
05/05/2017 359.00p 363.70p 353.30p 361.10p 193321
04/05/2017 363.40p 363.60p 360.50p 360.80p 197901
03/05/2017 370.10p 370.10p 363.10p 364.00p 233173
02/05/2017 367.90p 370.25p 365.36p 369.40p 250115
28/04/2017 364.40p 368.30p 363.20p 365.50p 316581
27/04/2017 356.30p 366.00p 352.10p 366.00p 324777
26/04/2017 344.20p 354.40p 344.20p 354.40p 538631
25/04/2017 355.00p 355.00p 346.60p 349.70p 273745
24/04/2017 350.10p 351.60p 345.50p 348.20p 310120
21/04/2017 339.00p 348.80p 338.99p 347.50p 209143
20/04/2017 351.90p 351.90p 346.00p 347.40p 227619
19/04/2017 341.20p 351.70p 341.20p 350.20p 541759
18/04/2017 345.60p 348.10p 339.69p 341.70p 437553
13/04/2017 338.70p 346.60p 337.80p 345.90p 231998
12/04/2017 345.40p 345.40p 335.70p 340.00p 517581
11/04/2017 331.80p 338.90p 331.80p 338.50p 258415
10/04/2017 335.00p 337.80p 330.35p 335.30p 202503
07/04/2017 338.50p 341.11p 335.00p 337.00p 256472
06/04/2017 342.10p 342.10p 333.74p 338.50p 370405
05/04/2017 325.00p 336.10p 323.30p 335.00p 423724
04/04/2017 329.50p 329.50p 319.80p 324.50p 252167
03/04/2017 326.00p 327.15p 321.70p 321.70p 174164
31/03/2017 324.30p 326.20p 318.10p 325.00p 330949
30/03/2017 320.70p 321.80p 316.40p 319.20p 178657
29/03/2017 326.60p 326.60p 316.19p 322.40p 304061
28/03/2017 324.20p 324.20p 319.20p 320.30p 160566
27/03/2017 324.00p 324.00p 317.93p 322.60p 386058
24/03/2017 321.30p 322.03p 317.50p 319.00p 374714
23/03/2017 324.20p 324.20p 315.78p 321.30p 473443
22/03/2017 330.10p 330.10p 315.70p 318.30p 368603
21/03/2017 326.00p 326.79p 321.90p 322.80p 223320
20/03/2017 324.00p 329.00p 320.90p 326.00p 332722
17/03/2017 321.70p 324.40p 319.10p 322.70p 660404
16/03/2017 311.50p 325.10p 311.50p 321.70p 476051
15/03/2017 332.00p 332.00p 304.80p 317.60p 1190031
14/03/2017 333.70p 336.75p 325.86p 329.80p 490195
13/03/2017 338.90p 340.00p 333.50p 336.80p 364879
10/03/2017 338.00p 342.03p 333.30p 340.00p 522209
09/03/2017 340.60p 343.60p 338.90p 340.90p 503680
08/03/2017 355.30p 355.30p 342.36p 344.70p 184913
07/03/2017 355.90p 355.90p 346.50p 346.90p 221501
06/03/2017 341.50p 350.46p 341.50p 348.00p 205322
03/03/2017 346.60p 350.20p 344.20p 349.40p 235473
02/03/2017 342.20p 348.10p 342.20p 346.20p 224369
01/03/2017 344.20p 351.00p 341.90p 349.10p 259058
28/02/2017 342.50p 343.70p 341.70p 342.50p 566155
27/02/2017 344.00p 344.00p 334.75p 341.80p 640716
24/02/2017 334.40p 343.21p 327.81p 338.80p 557817
23/02/2017 351.50p 351.50p 333.10p 334.80p 342937
22/02/2017 342.00p 346.60p 339.20p 343.70p 473706
21/02/2017 342.00p 343.30p 338.81p 340.20p 176111
20/02/2017 341.40p 342.91p 337.80p 339.10p 244706
17/02/2017 345.50p 345.50p 337.80p 339.60p 259800
16/02/2017 334.00p 342.50p 334.00p 337.30p 184077
15/02/2017 344.00p 344.90p 338.30p 341.60p 256299
14/02/2017 331.70p 342.20p 331.70p 341.00p 290228
13/02/2017 330.40p 340.20p 329.60p 339.10p 319345
10/02/2017 329.50p 330.00p 324.55p 328.30p 313318
09/02/2017 329.40p 332.90p 327.40p 327.50p 235817
08/02/2017 330.70p 333.30p 327.20p 330.00p 263982
07/02/2017 329.00p 335.00p 325.02p 327.00p 527728
06/02/2017 316.00p 322.94p 315.80p 321.90p 166448
03/02/2017 320.90p 326.08p 320.10p 321.20p 278662
02/02/2017 320.10p 322.70p 319.12p 320.00p 598583
01/02/2017 318.50p 320.00p 316.50p 320.00p 372189
31/01/2017 315.00p 318.70p 313.20p 318.70p 375944
30/01/2017 315.20p 316.30p 308.20p 316.00p 276242
27/01/2017 315.00p 318.60p 314.40p 315.80p 159855
26/01/2017 319.00p 319.00p 307.30p 316.80p 250121
25/01/2017 311.90p 315.00p 310.80p 311.90p 130989
24/01/2017 312.40p 315.20p 312.21p 315.00p 172016
23/01/2017 314.50p 316.60p 308.70p 315.80p 154647
20/01/2017 313.60p 316.00p 307.30p 311.00p 100536
19/01/2017 312.70p 314.00p 311.10p 313.60p 176425
18/01/2017 308.30p 316.60p 308.30p 315.70p 233420
17/01/2017 314.50p 316.20p 311.90p 315.40p 166362
16/01/2017 315.50p 318.16p 311.59p 315.00p 177277
13/01/2017 308.20p 315.60p 308.20p 315.50p 94636
12/01/2017 308.40p 316.20p 308.40p 315.30p 651199
11/01/2017 316.00p 316.00p 310.77p 315.50p 162720
10/01/2017 306.00p 316.20p 306.00p 316.00p 177811
09/01/2017 315.20p 316.99p 306.00p 311.10p 213468
06/01/2017 313.90p 317.11p 309.60p 314.40p 243520
05/01/2017 311.90p 317.60p 306.71p 315.10p 271175
04/01/2017 303.00p 310.10p 301.50p 309.90p 224754
03/01/2017 304.50p 306.33p 301.57p 302.70p 184772
30/12/2016 301.20p 305.10p 301.20p 303.90p 116671
29/12/2016 301.50p 305.20p 298.84p 304.80p 85170
28/12/2016 305.00p 305.80p 301.80p 304.50p 91273
23/12/2016 304.00p 305.90p 303.15p 305.00p 213052
22/12/2016 306.00p 306.00p 303.20p 304.70p 135519
21/12/2016 303.60p 304.80p 299.10p 303.30p 221833
20/12/2016 305.00p 305.20p 301.10p 302.70p 305772
19/12/2016 304.50p 305.50p 303.00p 304.70p 274851
16/12/2016 305.00p 305.00p 299.80p 303.70p 363604
15/12/2016 305.50p 305.58p 299.00p 304.30p 271146
14/12/2016 305.00p 306.50p 302.46p 305.00p 246430
13/12/2016 303.80p 305.98p 302.90p 304.60p 361543
12/12/2016 306.20p 307.35p 301.10p 303.50p 464801
09/12/2016 300.00p 310.80p 300.00p 307.10p 841390
08/12/2016 297.50p 300.00p 294.10p 299.90p 444425
07/12/2016 290.00p 294.90p 288.48p 294.40p 684476
06/12/2016 287.80p 290.00p 280.91p 290.00p 288322
05/12/2016 287.00p 287.00p 279.82p 282.70p 198458
02/12/2016 277.90p 281.90p 275.60p 280.90p 110072
01/12/2016 286.70p 286.70p 276.20p 278.40p 130243
30/11/2016 273.80p 282.10p 273.10p 280.00p 316447
29/11/2016 278.60p 285.60p 278.60p 280.60p 146007
28/11/2016 276.70p 280.60p 275.30p 278.50p 144318
25/11/2016 278.00p 278.10p 274.60p 277.70p 191663
24/11/2016 277.90p 277.90p 267.92p 274.80p 186283
23/11/2016 275.00p 277.70p 270.72p 271.70p 170704
22/11/2016 274.20p 276.40p 271.00p 275.00p 191997
21/11/2016 278.20p 279.84p 266.90p 267.80p 245662
18/11/2016 269.80p 276.38p 269.80p 275.80p 219528
17/11/2016 270.20p 276.70p 270.10p 275.50p 159193
16/11/2016 273.20p 277.40p 268.00p 271.20p 231246
15/11/2016 275.00p 281.40p 272.35p 275.70p 556163
14/11/2016 280.70p 280.80p 275.80p 277.80p 118396

*Close Price adjusted for both dividends and splits