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
29/01/2016 375.00p 389.80p 375.00p 388.80p 360476
28/01/2016 381.70p 387.60p 378.20p 380.00p 300742
27/01/2016 376.90p 383.47p 376.00p 380.60p 181810
26/01/2016 388.70p 388.70p 378.60p 383.50p 185612
25/01/2016 374.00p 383.00p 370.20p 383.00p 208117
22/01/2016 372.60p 377.60p 368.20p 376.40p 323934
21/01/2016 358.80p 376.20p 358.61p 371.80p 300361
20/01/2016 375.80p 383.26p 363.70p 365.00p 438663
19/01/2016 375.50p 389.80p 375.50p 383.00p 241623
18/01/2016 382.60p 392.00p 378.80p 379.60p 301083
15/01/2016 396.90p 399.50p 388.63p 389.00p 380155
14/01/2016 411.40p 411.40p 390.60p 396.30p 321365
13/01/2016 392.70p 404.00p 392.70p 402.80p 1164622
12/01/2016 406.90p 408.00p 397.30p 399.20p 219010
11/01/2016 392.20p 404.51p 391.85p 401.50p 232330
08/01/2016 405.20p 409.20p 399.70p 400.80p 239610
07/01/2016 403.70p 404.00p 395.20p 400.70p 721833
06/01/2016 413.60p 414.70p 400.70p 407.40p 319248
05/01/2016 402.30p 416.10p 402.30p 412.50p 220262
04/01/2016 408.20p 415.30p 408.20p 414.00p 238126
31/12/2015 411.20p 419.70p 411.20p 414.90p 127196
30/12/2015 420.70p 423.80p 416.90p 419.50p 125182
29/12/2015 416.90p 427.75p 416.90p 426.40p 90051
24/12/2015 423.00p 430.00p 423.00p 424.50p 36225
23/12/2015 424.40p 427.60p 419.30p 423.50p 111144
22/12/2015 412.80p 423.60p 412.80p 423.60p 277757
21/12/2015 422.70p 429.10p 416.80p 419.00p 153766
18/12/2015 412.90p 428.80p 412.90p 427.00p 379661
17/12/2015 424.50p 424.80p 416.40p 423.30p 254232
16/12/2015 399.70p 417.00p 399.70p 414.90p 213519
15/12/2015 402.30p 411.60p 402.30p 410.00p 241179
14/12/2015 410.30p 412.80p 404.13p 408.00p 370640
11/12/2015 410.00p 414.07p 404.20p 405.80p 191350
10/12/2015 401.60p 413.40p 401.60p 410.50p 148955
09/12/2015 412.50p 417.40p 410.00p 410.00p 208827
08/12/2015 408.70p 428.20p 408.70p 417.40p 247914
07/12/2015 417.10p 427.90p 417.10p 418.90p 275226
04/12/2015 409.80p 422.00p 409.80p 422.00p 256332
03/12/2015 428.20p 432.00p 417.30p 417.30p 362394
02/12/2015 420.40p 429.60p 417.90p 417.90p 252134
01/12/2015 430.00p 433.60p 425.00p 428.80p 446357
30/11/2015 427.70p 433.90p 427.60p 432.50p 289817
27/11/2015 437.50p 437.50p 426.90p 432.00p 103605
26/11/2015 425.10p 433.56p 424.50p 431.60p 124698
25/11/2015 427.30p 434.50p 416.00p 434.50p 333214
24/11/2015 433.00p 433.00p 412.30p 419.00p 1806336
23/11/2015 438.30p 438.30p 425.40p 427.00p 96705
20/11/2015 423.00p 430.80p 422.92p 430.00p 185792
19/11/2015 409.90p 426.20p 409.90p 424.30p 167457
18/11/2015 416.00p 422.45p 416.00p 419.40p 156018
17/11/2015 422.70p 428.40p 421.20p 424.20p 157066
16/11/2015 426.50p 426.50p 399.50p 418.00p 183831
13/11/2015 413.50p 423.80p 413.50p 416.60p 180101
12/11/2015 423.90p 429.50p 418.00p 419.60p 179665
11/11/2015 425.00p 431.90p 423.70p 429.60p 141182
10/11/2015 426.00p 431.50p 423.00p 426.30p 275255
09/11/2015 435.90p 440.10p 429.00p 429.90p 284050
06/11/2015 436.70p 442.70p 433.60p 438.20p 221727
05/11/2015 438.60p 441.00p 433.70p 438.00p 162044
04/11/2015 442.70p 443.10p 435.26p 435.40p 394889
03/11/2015 444.20p 445.70p 440.80p 441.90p 207049
02/11/2015 437.20p 445.80p 437.20p 445.80p 240101
30/10/2015 439.10p 442.10p 437.40p 439.90p 619922
29/10/2015 432.80p 445.40p 432.60p 441.80p 245421
28/10/2015 431.90p 437.00p 426.56p 437.00p 268313
27/10/2015 434.40p 437.00p 433.10p 435.20p 226772
26/10/2015 433.40p 436.90p 428.80p 433.60p 404652
23/10/2015 432.00p 438.40p 429.30p 436.70p 551424
22/10/2015 430.20p 434.70p 427.50p 432.80p 169686
21/10/2015 439.80p 439.80p 429.20p 431.80p 176090
20/10/2015 434.20p 438.10p 431.10p 435.20p 154297
19/10/2015 428.00p 436.90p 428.00p 433.80p 280837
16/10/2015 429.00p 433.50p 422.50p 425.00p 327951
15/10/2015 425.00p 435.80p 424.30p 428.00p 242610
14/10/2015 423.50p 428.00p 421.40p 424.00p 285489
13/10/2015 425.40p 426.12p 421.80p 423.50p 195651
12/10/2015 420.00p 426.00p 420.00p 423.40p 307439
09/10/2015 422.00p 425.20p 419.00p 421.20p 464460
08/10/2015 420.70p 424.60p 415.30p 418.20p 306330
07/10/2015 429.00p 431.50p 420.91p 424.10p 496461
06/10/2015 419.60p 435.00p 419.60p 429.10p 618585
05/10/2015 423.90p 426.70p 420.50p 426.40p 254526
02/10/2015 420.00p 420.00p 412.50p 417.00p 352430
01/10/2015 417.40p 420.00p 416.00p 416.60p 747153
30/09/2015 420.00p 420.00p 412.90p 415.40p 1375666
29/09/2015 422.60p 423.50p 415.60p 415.70p 1149588
28/09/2015 423.50p 430.60p 422.40p 422.40p 189379
25/09/2015 433.00p 433.00p 423.40p 429.70p 1078271
24/09/2015 428.70p 436.10p 424.30p 426.50p 237646
23/09/2015 428.00p 435.00p 428.00p 429.70p 189339
22/09/2015 438.40p 438.40p 424.50p 428.60p 286244
21/09/2015 448.30p 448.30p 430.80p 436.90p 175495
18/09/2015 438.00p 445.30p 437.66p 441.70p 325571
17/09/2015 443.10p 444.90p 437.21p 440.50p 215023
16/09/2015 441.30p 445.11p 439.00p 440.40p 241662
15/09/2015 459.50p 459.50p 440.50p 440.80p 221025
14/09/2015 444.40p 456.90p 438.47p 450.70p 157029
11/09/2015 455.40p 456.60p 453.20p 453.20p 109646
10/09/2015 455.70p 460.10p 454.60p 458.00p 424463
09/09/2015 464.70p 464.70p 458.30p 459.60p 220067
08/09/2015 460.10p 464.60p 456.40p 456.40p 254946
07/09/2015 460.40p 464.80p 456.00p 459.80p 270434
04/09/2015 451.20p 462.94p 451.20p 461.10p 238520
03/09/2015 464.10p 467.22p 451.30p 464.00p 309555
02/09/2015 452.00p 464.00p 451.20p 463.90p 543196
01/09/2015 464.20p 466.10p 438.70p 447.30p 534353
28/08/2015 450.90p 451.00p 440.00p 446.60p 403367
27/08/2015 454.90p 459.91p 449.48p 451.80p 207815
26/08/2015 450.00p 460.80p 448.00p 449.30p 291184
25/08/2015 437.00p 455.00p 435.00p 453.20p 532634
24/08/2015 452.00p 452.29p 425.51p 430.00p 503409
21/08/2015 467.90p 474.00p 457.30p 457.80p 258465
20/08/2015 482.70p 484.70p 468.10p 469.60p 322287
19/08/2015 490.40p 491.76p 481.60p 485.90p 217702
18/08/2015 486.40p 499.40p 476.20p 493.60p 353933
17/08/2015 489.80p 491.34p 484.30p 488.80p 156833
14/08/2015 476.50p 493.00p 475.30p 489.20p 635352
13/08/2015 469.70p 478.20p 468.58p 478.20p 640425
12/08/2015 465.80p 471.70p 462.70p 469.20p 545991
11/08/2015 470.80p 473.90p 469.05p 469.30p 202022
10/08/2015 472.30p 475.70p 470.20p 474.70p 139678
07/08/2015 474.70p 478.20p 472.40p 472.70p 435899
06/08/2015 479.50p 481.40p 474.00p 478.50p 168052
05/08/2015 471.20p 482.70p 471.20p 482.70p 212635
04/08/2015 473.00p 476.90p 472.08p 476.00p 222672
03/08/2015 474.90p 481.00p 472.47p 475.40p 184911
31/07/2015 474.70p 479.40p 474.50p 476.20p 478758
30/07/2015 479.40p 480.00p 471.40p 476.00p 236916
29/07/2015 482.90p 484.30p 477.10p 478.90p 406661
28/07/2015 475.50p 480.40p 473.90p 480.40p 248445
27/07/2015 475.60p 477.60p 470.80p 473.00p 301430
24/07/2015 472.30p 479.92p 471.50p 478.90p 439329
23/07/2015 478.90p 480.00p 471.80p 475.70p 427355
22/07/2015 471.70p 478.90p 471.20p 477.30p 429234
21/07/2015 468.30p 475.10p 468.00p 473.70p 461317
20/07/2015 467.80p 471.10p 464.70p 469.00p 677285
17/07/2015 465.00p 466.60p 461.40p 465.50p 569319
16/07/2015 465.00p 465.00p 461.50p 462.50p 444461
15/07/2015 464.90p 464.90p 461.20p 462.00p 799316
14/07/2015 455.00p 464.00p 449.45p 462.20p 1422384
13/07/2015 455.00p 455.50p 454.40p 455.00p 1464562
10/07/2015 455.00p 455.82p 453.70p 455.00p 727119
09/07/2015 451.00p 451.30p 448.20p 450.50p 555567
08/07/2015 456.00p 456.00p 443.90p 444.50p 472832
07/07/2015 456.00p 457.00p 449.80p 449.90p 422011
06/07/2015 453.70p 457.40p 452.71p 455.40p 517603
03/07/2015 456.00p 456.90p 454.90p 454.90p 500296
02/07/2015 453.60p 456.87p 453.60p 455.00p 615607
01/07/2015 458.10p 463.20p 452.00p 452.90p 808940
30/06/2015 453.00p 466.17p 452.10p 452.90p 971151
29/06/2015 441.90p 447.70p 434.60p 444.90p 414994
26/06/2015 447.60p 452.66p 440.58p 447.10p 327597
25/06/2015 457.80p 458.00p 448.00p 451.80p 271022
24/06/2015 457.40p 457.40p 452.60p 455.20p 275774
23/06/2015 455.30p 458.00p 454.20p 454.20p 851006
22/06/2015 462.10p 462.10p 448.30p 456.30p 180511
19/06/2015 451.20p 455.16p 448.55p 451.10p 416834
18/06/2015 437.60p 449.10p 437.60p 448.20p 242804
17/06/2015 456.60p 460.10p 438.70p 447.70p 394759
16/06/2015 455.30p 466.60p 451.50p 458.10p 268772
15/06/2015 449.30p 460.40p 449.30p 458.50p 193375
12/06/2015 457.00p 462.30p 456.70p 458.20p 256307
11/06/2015 448.30p 467.04p 448.30p 464.50p 309263
10/06/2015 436.00p 452.20p 436.00p 452.00p 362417
09/06/2015 434.10p 440.50p 433.30p 436.00p 232493
08/06/2015 441.30p 441.30p 434.50p 435.80p 202898
05/06/2015 451.30p 451.30p 438.00p 438.90p 508803
04/06/2015 454.40p 454.70p 445.00p 450.70p 179032
03/06/2015 453.50p 474.20p 452.40p 452.40p 368848
02/06/2015 453.00p 471.30p 453.00p 453.00p 329689
01/06/2015 442.70p 467.82p 442.70p 456.40p 302876
29/05/2015 445.80p 449.32p 443.10p 443.60p 207295
28/05/2015 450.60p 450.60p 441.80p 445.00p 246592
27/05/2015 451.30p 451.30p 447.20p 447.40p 236923
26/05/2015 454.60p 455.75p 447.00p 447.00p 261384
22/05/2015 460.90p 460.90p 451.90p 451.90p 126746
21/05/2015 467.20p 467.20p 455.50p 456.10p 172942
20/05/2015 464.40p 470.20p 463.90p 466.00p 166473
19/05/2015 460.90p 469.90p 460.90p 469.90p 322755
18/05/2015 455.00p 460.70p 452.10p 460.00p 600849
15/05/2015 451.00p 454.70p 446.60p 453.40p 236075
14/05/2015 438.40p 447.60p 435.40p 446.70p 207673
13/05/2015 438.70p 445.90p 435.20p 440.70p 281822
12/05/2015 428.30p 437.50p 426.10p 435.50p 644272
11/05/2015 444.80p 444.80p 433.82p 437.00p 618746
08/05/2015 432.60p 443.00p 432.00p 440.70p 802937
07/05/2015 426.00p 426.00p 416.50p 422.50p 463547
06/05/2015 428.70p 429.50p 424.90p 425.10p 471840
05/05/2015 440.00p 440.00p 428.80p 429.30p 349808
01/05/2015 444.40p 444.40p 430.00p 433.50p 209633
30/04/2015 434.60p 438.90p 428.37p 435.00p 631017
29/04/2015 432.90p 436.10p 430.10p 432.00p 412123
28/04/2015 440.30p 445.50p 427.20p 432.90p 373193
27/04/2015 446.80p 447.00p 442.40p 444.50p 237815
24/04/2015 446.40p 448.00p 445.14p 446.50p 272605
23/04/2015 450.00p 452.20p 440.00p 443.00p 4458072
22/04/2015 455.90p 456.90p 451.30p 452.70p 154625
21/04/2015 455.30p 458.75p 453.90p 455.00p 377494
20/04/2015 452.70p 454.96p 449.70p 453.00p 1060480
17/04/2015 452.10p 452.90p 448.00p 448.60p 1055692

*Close Price adjusted for both dividends and splits