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
11/11/2016 275.80p 280.00p 275.70p 279.10p 214415
10/11/2016 275.50p 281.90p 275.50p 278.60p 309653
09/11/2016 267.20p 277.70p 264.90p 276.50p 308070
08/11/2016 275.00p 275.60p 267.60p 270.60p 457824
07/11/2016 267.50p 276.30p 267.50p 273.90p 168843
04/11/2016 283.10p 283.10p 267.50p 270.70p 208884
03/11/2016 268.10p 284.60p 268.10p 276.40p 378291
02/11/2016 267.70p 272.31p 267.70p 270.20p 389465
01/11/2016 268.10p 273.60p 268.10p 271.30p 272882
31/10/2016 279.70p 279.70p 270.00p 272.80p 420280
28/10/2016 275.00p 277.00p 268.40p 275.00p 784340
27/10/2016 272.10p 272.90p 265.00p 272.90p 320012
26/10/2016 268.10p 268.10p 264.70p 267.40p 482611
25/10/2016 266.90p 272.10p 266.90p 269.40p 261551
24/10/2016 268.10p 275.60p 268.10p 271.90p 194804
21/10/2016 270.60p 274.90p 269.80p 274.60p 269756
20/10/2016 274.20p 274.20p 268.80p 271.00p 278459
19/10/2016 269.60p 270.80p 266.40p 269.10p 406740
18/10/2016 262.10p 271.80p 261.50p 271.20p 459525
17/10/2016 261.50p 266.80p 261.20p 262.80p 455673
14/10/2016 258.40p 265.56p 258.40p 263.00p 481623
13/10/2016 258.00p 264.87p 256.45p 263.00p 330417
12/10/2016 261.80p 265.70p 258.70p 260.00p 354492
11/10/2016 265.00p 265.00p 254.94p 262.90p 1459751
10/10/2016 270.30p 272.40p 261.80p 263.30p 509785
07/10/2016 281.10p 283.12p 270.70p 271.00p 554148
06/10/2016 294.20p 296.00p 285.00p 285.00p 312474
05/10/2016 296.20p 297.70p 290.42p 292.40p 302348
04/10/2016 296.50p 304.20p 296.50p 297.50p 548916
03/10/2016 296.00p 301.80p 292.20p 298.40p 229108
30/09/2016 293.70p 295.76p 285.30p 294.00p 273560
29/09/2016 299.00p 300.00p 294.00p 296.00p 296451
28/09/2016 294.50p 298.80p 294.50p 296.00p 526350
27/09/2016 299.30p 300.00p 287.90p 294.80p 194061
26/09/2016 297.00p 297.02p 292.20p 293.70p 216055
23/09/2016 297.20p 302.80p 294.30p 296.60p 264436
22/09/2016 297.90p 297.90p 293.58p 295.00p 300948
21/09/2016 298.10p 298.10p 289.60p 290.00p 217364
20/09/2016 294.40p 295.50p 289.50p 291.50p 142156
19/09/2016 289.20p 298.60p 286.70p 291.60p 294174
16/09/2016 294.00p 294.70p 287.70p 293.10p 554810
15/09/2016 291.60p 291.60p 284.60p 288.00p 207758
14/09/2016 292.50p 292.50p 284.40p 286.00p 394894
13/09/2016 290.10p 295.00p 289.00p 290.50p 266487
12/09/2016 297.30p 297.30p 284.70p 290.40p 335843
09/09/2016 297.10p 300.60p 289.40p 290.00p 212751
08/09/2016 295.60p 300.30p 293.40p 298.50p 239270
07/09/2016 286.50p 292.80p 286.50p 291.30p 197781
06/09/2016 285.60p 292.00p 285.50p 289.00p 197690
05/09/2016 291.50p 292.90p 284.70p 286.30p 421188
02/09/2016 288.40p 293.40p 285.10p 290.50p 249567
01/09/2016 287.50p 299.23p 282.10p 291.90p 619156
31/08/2016 273.30p 287.40p 273.30p 286.20p 809861
30/08/2016 275.40p 277.00p 268.70p 275.00p 277170
26/08/2016 270.50p 274.50p 269.30p 271.20p 319028
25/08/2016 275.00p 275.52p 270.50p 272.00p 243418
24/08/2016 278.40p 282.06p 269.90p 274.00p 222060
23/08/2016 267.90p 276.80p 267.90p 272.40p 189581
22/08/2016 272.40p 275.90p 270.20p 271.60p 165238
19/08/2016 277.90p 277.90p 268.90p 271.50p 182476
18/08/2016 269.50p 274.70p 269.50p 272.20p 101750
17/08/2016 272.90p 274.37p 268.15p 268.50p 336184
16/08/2016 272.50p 279.80p 271.00p 271.00p 239991
15/08/2016 282.20p 282.20p 274.11p 274.50p 104261
12/08/2016 277.40p 277.40p 271.67p 276.40p 261396
11/08/2016 276.30p 277.60p 272.60p 275.00p 165243
10/08/2016 277.30p 282.90p 277.10p 281.10p 190929
09/08/2016 275.50p 280.40p 275.50p 278.90p 163211
08/08/2016 277.20p 284.38p 277.20p 280.20p 173236
05/08/2016 272.40p 281.40p 272.40p 277.60p 280673
04/08/2016 269.40p 278.60p 269.40p 277.10p 257544
03/08/2016 275.50p 278.90p 270.90p 272.10p 161634
02/08/2016 277.90p 281.92p 264.50p 275.70p 448471
01/08/2016 281.90p 285.52p 277.80p 277.80p 302540
29/07/2016 278.50p 285.20p 275.20p 282.20p 428417
28/07/2016 287.00p 292.00p 280.00p 282.10p 1045919
27/07/2016 278.40p 287.00p 274.10p 287.00p 361095
26/07/2016 277.20p 278.60p 273.50p 274.00p 341595
25/07/2016 273.60p 279.20p 270.40p 277.20p 392699
22/07/2016 274.40p 276.80p 268.20p 271.00p 272345
21/07/2016 276.60p 276.60p 266.10p 273.30p 363587
20/07/2016 271.90p 276.80p 265.70p 273.90p 559883
19/07/2016 265.30p 271.40p 263.00p 271.40p 266284
18/07/2016 269.50p 272.00p 261.00p 267.80p 326237
15/07/2016 269.80p 269.90p 261.90p 266.30p 532166
14/07/2016 270.10p 274.50p 264.80p 268.00p 676430
13/07/2016 269.00p 272.18p 263.31p 267.40p 657846
12/07/2016 255.00p 275.10p 253.20p 271.30p 824373
11/07/2016 237.80p 258.50p 235.80p 253.20p 1172783
08/07/2016 221.80p 234.54p 219.40p 233.60p 789201
07/07/2016 218.10p 232.50p 218.10p 222.20p 657439
06/07/2016 229.00p 232.45p 218.80p 223.50p 716513
05/07/2016 254.90p 257.50p 220.10p 232.50p 2580137
04/07/2016 272.00p 272.00p 258.70p 259.20p 426983
01/07/2016 267.70p 273.70p 265.10p 272.00p 625774
30/06/2016 255.80p 269.50p 255.80p 268.40p 547288
29/06/2016 257.40p 263.00p 254.70p 261.40p 879233
28/06/2016 247.80p 256.00p 240.69p 252.50p 803511
27/06/2016 266.40p 273.40p 240.89p 240.90p 1291585
24/06/2016 299.50p 307.47p 242.61p 270.20p 1547379
23/06/2016 320.00p 337.30p 317.30p 334.70p 1193545
22/06/2016 315.00p 320.30p 315.00p 319.00p 609000
21/06/2016 318.90p 321.40p 317.17p 320.00p 348331
20/06/2016 307.90p 324.30p 303.00p 320.60p 369011
17/06/2016 289.50p 304.00p 289.50p 299.30p 681539
16/06/2016 297.00p 302.30p 294.40p 295.00p 538037
15/06/2016 307.90p 307.90p 296.20p 297.10p 441927
14/06/2016 308.40p 312.40p 300.00p 301.10p 397316
13/06/2016 323.70p 323.70p 312.70p 313.60p 564620
10/06/2016 319.50p 326.90p 312.30p 319.00p 391117
09/06/2016 320.80p 322.30p 316.80p 322.10p 175388
08/06/2016 320.00p 322.30p 318.90p 320.80p 189167
07/06/2016 327.80p 327.80p 319.91p 320.70p 138242
06/06/2016 320.50p 330.90p 320.50p 322.20p 206985
03/06/2016 326.10p 329.19p 322.20p 326.00p 210127
02/06/2016 321.70p 326.01p 321.00p 324.40p 517663
01/06/2016 323.50p 327.03p 321.95p 324.40p 573855
31/05/2016 330.10p 331.60p 325.00p 326.50p 402007
27/05/2016 327.00p 330.60p 323.60p 329.00p 275271
26/05/2016 323.00p 331.60p 323.00p 326.20p 220943
25/05/2016 316.40p 331.50p 316.40p 329.10p 409485
24/05/2016 313.10p 321.80p 313.10p 321.30p 360346
23/05/2016 306.50p 322.81p 306.50p 320.90p 391081
20/05/2016 315.10p 315.10p 304.11p 312.90p 295002
19/05/2016 299.40p 311.70p 299.40p 307.30p 700055
18/05/2016 313.00p 313.20p 305.60p 307.00p 599777
17/05/2016 311.50p 315.30p 307.91p 313.80p 390412
16/05/2016 305.00p 310.99p 305.00p 308.20p 141866
13/05/2016 305.20p 310.00p 302.90p 307.00p 468433
12/05/2016 304.50p 304.90p 298.20p 304.90p 387594
11/05/2016 305.20p 307.20p 302.60p 303.60p 274682
10/05/2016 309.20p 309.20p 304.40p 307.60p 364352
09/05/2016 305.40p 307.63p 303.30p 304.80p 316175
06/05/2016 300.80p 303.80p 298.08p 302.10p 307847
05/05/2016 301.10p 301.98p 297.82p 299.10p 285734
04/05/2016 307.00p 307.00p 296.10p 297.20p 423364
03/05/2016 312.50p 312.50p 302.80p 305.30p 540110
29/04/2016 315.80p 319.70p 306.40p 306.40p 522699
28/04/2016 309.40p 320.00p 309.40p 318.30p 524147
27/04/2016 311.20p 317.40p 310.70p 313.10p 507072
26/04/2016 301.20p 315.00p 301.20p 313.50p 594166
25/04/2016 293.40p 303.90p 293.40p 303.50p 620014
22/04/2016 298.10p 300.24p 294.10p 294.10p 488867
21/04/2016 304.50p 304.94p 298.70p 299.30p 783177
20/04/2016 303.40p 308.28p 299.70p 301.90p 808224
19/04/2016 313.60p 318.67p 303.80p 303.80p 630065
18/04/2016 322.10p 326.05p 312.50p 312.50p 679251
15/04/2016 317.00p 327.90p 316.40p 324.40p 730642
14/04/2016 323.70p 326.82p 315.50p 315.50p 411980
13/04/2016 317.90p 327.30p 317.90p 324.50p 573264
12/04/2016 314.80p 320.96p 311.60p 317.20p 600288
11/04/2016 309.90p 314.79p 309.20p 313.80p 426245
08/04/2016 308.60p 316.75p 308.60p 309.90p 449005
07/04/2016 303.00p 312.81p 300.10p 310.00p 802638
06/04/2016 302.50p 303.28p 299.52p 301.00p 489175
05/04/2016 302.50p 304.00p 300.30p 301.00p 263833
04/04/2016 304.50p 305.11p 298.60p 302.80p 626216
01/04/2016 299.40p 305.70p 299.00p 303.00p 395572
31/03/2016 302.80p 303.54p 301.80p 302.50p 542447
30/03/2016 302.10p 303.00p 299.96p 302.60p 786612
29/03/2016 303.40p 304.66p 297.60p 299.00p 586001
24/03/2016 304.50p 309.56p 300.30p 300.30p 732931
23/03/2016 310.00p 312.37p 306.10p 306.80p 808010
22/03/2016 308.80p 309.10p 303.60p 307.80p 680692
21/03/2016 308.50p 313.20p 306.80p 308.80p 731505
18/03/2016 306.10p 317.50p 305.70p 308.80p 5267349
17/03/2016 315.00p 318.40p 301.32p 306.20p 1184176
16/03/2016 322.50p 324.10p 314.20p 314.20p 793609
15/03/2016 315.70p 323.60p 311.40p 323.60p 643069
14/03/2016 301.60p 317.00p 300.20p 313.20p 1527767
11/03/2016 289.60p 297.70p 289.49p 297.10p 1063264
10/03/2016 288.70p 290.20p 285.60p 287.50p 1062478
09/03/2016 287.90p 294.80p 287.90p 289.40p 1290520
08/03/2016 299.20p 299.20p 287.40p 293.30p 1070584
07/03/2016 305.00p 309.33p 299.70p 299.80p 610570
04/03/2016 314.60p 319.90p 301.50p 305.60p 1238933
03/03/2016 311.00p 317.00p 309.60p 313.00p 588632
02/03/2016 317.30p 319.80p 313.60p 316.50p 783770
01/03/2016 325.40p 328.90p 309.63p 317.00p 1053960
29/02/2016 328.60p 333.30p 325.10p 326.80p 594990
26/02/2016 322.60p 338.20p 317.00p 333.50p 655339
25/02/2016 319.00p 326.60p 319.00p 324.00p 662601
24/02/2016 315.00p 319.60p 314.10p 318.70p 533417
23/02/2016 329.60p 329.60p 313.20p 316.00p 636192
22/02/2016 325.50p 337.64p 325.50p 326.60p 229512
19/02/2016 328.90p 331.60p 325.00p 330.40p 249906
18/02/2016 324.60p 330.60p 323.30p 329.30p 319818
17/02/2016 315.60p 330.70p 315.60p 325.60p 772255
16/02/2016 330.00p 330.00p 314.00p 315.80p 487685
15/02/2016 328.00p 330.83p 325.20p 326.80p 281803
12/02/2016 323.30p 328.16p 316.80p 321.10p 866985
11/02/2016 332.10p 337.00p 322.30p 322.70p 366274
10/02/2016 330.20p 345.05p 330.20p 335.30p 677411
09/02/2016 344.60p 346.22p 332.90p 336.00p 940470
08/02/2016 355.70p 360.98p 344.90p 344.90p 632475
05/02/2016 378.20p 383.70p 354.10p 356.20p 430194
04/02/2016 391.10p 391.10p 374.50p 376.00p 408350
03/02/2016 396.30p 396.30p 379.30p 380.00p 492439
02/02/2016 400.00p 401.04p 384.50p 386.70p 562436
01/02/2016 393.60p 396.00p 385.30p 393.90p 389585

*Close Price adjusted for both dividends and splits