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
16/04/2015 460.00p 460.77p 448.00p 448.00p 361203
15/04/2015 462.70p 466.97p 457.24p 458.90p 211974
14/04/2015 464.20p 464.80p 460.80p 463.70p 233078
13/04/2015 469.00p 473.21p 461.30p 461.30p 306798
10/04/2015 473.00p 474.10p 466.40p 470.00p 270665
09/04/2015 470.00p 471.00p 468.20p 471.00p 998458
08/04/2015 468.00p 468.00p 465.50p 466.50p 309481
07/04/2015 462.00p 469.50p 456.40p 467.20p 264239
02/04/2015 454.80p 459.80p 452.90p 459.40p 263340
01/04/2015 442.60p 454.80p 442.60p 452.00p 719001
31/03/2015 451.00p 453.55p 444.40p 444.40p 522980
30/03/2015 459.90p 464.90p 450.34p 451.10p 710474
27/03/2015 458.90p 469.90p 453.17p 455.50p 366673
26/03/2015 461.40p 462.70p 453.32p 459.50p 562337
25/03/2015 469.00p 475.50p 462.15p 466.00p 371643
24/03/2015 460.50p 466.10p 456.10p 464.50p 333496
23/03/2015 464.00p 465.00p 456.60p 456.90p 273937
20/03/2015 464.50p 466.30p 457.80p 462.00p 871436
19/03/2015 465.20p 468.00p 460.50p 460.50p 625164
18/03/2015 458.20p 461.90p 457.54p 460.00p 432325
17/03/2015 464.90p 466.60p 459.00p 460.00p 294458
16/03/2015 469.40p 476.08p 464.70p 466.90p 406754
13/03/2015 443.00p 469.80p 443.00p 468.40p 803766
12/03/2015 445.20p 446.90p 440.00p 442.00p 281049
11/03/2015 443.40p 444.30p 437.50p 442.80p 315471
10/03/2015 444.10p 450.90p 439.30p 439.30p 228919
09/03/2015 456.00p 457.40p 437.09p 449.00p 814972
06/03/2015 475.90p 475.90p 459.11p 462.90p 277085
05/03/2015 470.00p 475.00p 464.20p 469.00p 347148
04/03/2015 477.70p 477.70p 468.40p 470.90p 193596
03/03/2015 485.00p 485.00p 473.60p 475.60p 328650
02/03/2015 486.20p 489.00p 481.90p 481.90p 783217
27/02/2015 487.90p 492.10p 483.10p 485.00p 1096595
26/02/2015 481.80p 492.00p 479.60p 490.00p 320425
25/02/2015 477.30p 481.10p 475.60p 481.10p 377385
24/02/2015 475.00p 477.00p 470.60p 475.90p 220127
23/02/2015 474.40p 474.40p 470.70p 472.00p 433507
20/02/2015 469.90p 470.00p 466.20p 470.00p 277774
19/02/2015 472.00p 472.00p 464.50p 468.30p 555998
18/02/2015 472.70p 476.94p 469.90p 472.50p 550064
17/02/2015 466.20p 470.00p 463.40p 470.00p 1127160
16/02/2015 474.60p 474.60p 463.80p 463.90p 326727
13/02/2015 469.80p 477.90p 467.50p 473.10p 825218
12/02/2015 462.70p 470.00p 457.20p 470.00p 798230
11/02/2015 460.00p 460.80p 455.20p 459.90p 743065
10/02/2015 440.50p 459.70p 440.50p 459.70p 490404
09/02/2015 441.90p 445.88p 436.50p 444.80p 607512
06/02/2015 437.80p 446.70p 436.83p 446.10p 260071
05/02/2015 435.00p 443.50p 432.60p 443.50p 632795
04/02/2015 440.00p 440.00p 430.60p 440.00p 243361
03/02/2015 429.80p 441.40p 409.86p 439.30p 719168
02/02/2015 420.70p 425.83p 419.50p 420.20p 499740
30/01/2015 424.10p 426.49p 416.90p 418.20p 373664
29/01/2015 422.20p 422.72p 417.20p 420.00p 236160
28/01/2015 417.90p 422.00p 417.00p 420.00p 1633008
27/01/2015 429.80p 429.80p 417.14p 419.50p 285795
26/01/2015 427.10p 427.10p 416.93p 420.00p 543621
23/01/2015 409.00p 428.33p 409.00p 427.80p 513811
22/01/2015 413.30p 413.92p 409.03p 410.10p 308353
21/01/2015 415.60p 415.60p 409.50p 410.00p 413275
20/01/2015 408.40p 412.68p 406.50p 409.00p 392920
19/01/2015 407.30p 409.57p 406.50p 408.00p 173147
16/01/2015 406.80p 413.80p 400.83p 408.00p 378520
15/01/2015 412.00p 412.00p 398.59p 408.00p 481046
14/01/2015 409.80p 411.00p 400.10p 408.50p 568092
13/01/2015 415.60p 415.60p 407.90p 409.50p 358699
12/01/2015 406.10p 414.42p 406.10p 412.00p 316826
09/01/2015 409.90p 413.48p 402.50p 410.10p 519893
08/01/2015 384.00p 408.90p 384.00p 408.60p 237818
07/01/2015 391.80p 401.70p 388.74p 401.70p 240866
06/01/2015 394.10p 397.10p 385.90p 394.30p 293237
05/01/2015 390.00p 393.90p 386.96p 392.50p 225350
02/01/2015 387.40p 391.30p 381.40p 391.20p 92668
31/12/2014 384.00p 389.70p 379.47p 385.80p 23003
30/12/2014 390.00p 392.52p 381.27p 388.50p 51474
29/12/2014 394.00p 394.00p 384.40p 389.60p 78999
24/12/2014 387.90p 392.07p 387.60p 390.00p 16939
23/12/2014 384.80p 390.90p 382.00p 387.90p 343344
22/12/2014 381.70p 382.00p 377.71p 382.00p 202642
19/12/2014 380.00p 381.60p 373.50p 380.00p 1514399
18/12/2014 375.00p 380.80p 372.50p 377.50p 227420
17/12/2014 377.90p 377.90p 370.40p 373.60p 64222
16/12/2014 370.30p 376.10p 370.00p 375.10p 146548
15/12/2014 373.40p 377.50p 370.00p 373.00p 163183
12/12/2014 372.40p 375.60p 363.17p 370.00p 268644
11/12/2014 385.00p 385.00p 373.37p 375.00p 156656
10/12/2014 385.70p 388.40p 380.42p 381.00p 135344
09/12/2014 393.70p 393.90p 383.30p 389.00p 188712
08/12/2014 394.00p 394.00p 391.10p 393.00p 71804
05/12/2014 392.20p 394.00p 388.40p 391.00p 278419
04/12/2014 386.70p 394.00p 386.70p 392.10p 297982
03/12/2014 390.50p 394.30p 388.90p 390.00p 430336
02/12/2014 392.00p 402.40p 389.90p 391.10p 601461
01/12/2014 372.80p 385.95p 372.80p 383.20p 1336027
28/11/2014 383.40p 384.70p 374.22p 383.00p 60988
27/11/2014 373.20p 387.22p 373.20p 385.00p 169197
26/11/2014 378.90p 380.60p 369.70p 375.90p 230401
25/11/2014 371.80p 377.50p 368.50p 377.50p 174153
24/11/2014 380.00p 380.00p 367.10p 370.00p 134879
21/11/2014 376.30p 380.63p 372.28p 378.00p 140439
20/11/2014 381.50p 381.50p 378.00p 380.50p 44427
19/11/2014 389.00p 389.00p 377.50p 379.60p 67431
18/11/2014 387.10p 388.00p 379.98p 386.00p 313148
17/11/2014 385.00p 386.90p 381.20p 384.00p 105130
14/11/2014 375.10p 388.31p 375.10p 385.10p 351085
13/11/2014 370.00p 378.80p 367.00p 378.80p 273275
12/11/2014 367.50p 367.60p 360.90p 364.80p 124616
11/11/2014 367.10p 370.60p 362.00p 367.50p 134628
10/11/2014 360.10p 364.41p 356.62p 361.60p 112484
07/11/2014 362.70p 368.40p 355.93p 362.10p 202474
06/11/2014 356.40p 360.30p 356.26p 359.00p 116440
05/11/2014 368.80p 369.00p 354.80p 361.00p 198171
04/11/2014 358.90p 369.50p 358.90p 360.10p 245435
03/11/2014 364.80p 364.80p 360.40p 363.10p 352433
31/10/2014 362.20p 363.90p 355.50p 362.60p 478627
30/10/2014 354.00p 357.20p 348.10p 357.20p 138848
29/10/2014 362.60p 362.60p 352.30p 353.90p 239550
28/10/2014 359.10p 363.20p 357.50p 358.50p 103443
27/10/2014 361.60p 365.50p 357.00p 359.50p 54938
24/10/2014 359.30p 366.10p 350.90p 363.20p 144730
23/10/2014 356.90p 366.44p 352.40p 362.00p 240502
22/10/2014 352.20p 358.00p 347.88p 355.90p 1079676
21/10/2014 351.50p 354.00p 346.20p 350.80p 163059
20/10/2014 352.00p 358.63p 349.10p 349.30p 520758
17/10/2014 340.60p 354.68p 340.10p 354.00p 410935
16/10/2014 341.80p 344.29p 324.59p 338.70p 502418
15/10/2014 352.50p 356.40p 341.71p 342.30p 131880
14/10/2014 351.00p 357.60p 341.70p 350.50p 115577
13/10/2014 355.00p 357.00p 345.52p 350.00p 300159
10/10/2014 356.20p 364.40p 350.27p 357.10p 151635
09/10/2014 372.50p 372.50p 358.00p 362.10p 326755
08/10/2014 369.30p 374.76p 365.20p 367.90p 159226
07/10/2014 372.10p 372.50p 360.55p 368.50p 246372
06/10/2014 381.70p 381.70p 370.80p 371.90p 311990
03/10/2014 380.20p 380.20p 372.30p 378.00p 156118
02/10/2014 372.10p 375.58p 359.62p 368.00p 244023
01/10/2014 377.30p 383.83p 367.00p 371.80p 307903
30/09/2014 379.30p 379.30p 364.00p 367.00p 266284
29/09/2014 369.90p 374.73p 364.24p 369.80p 113574
26/09/2014 367.10p 375.10p 367.10p 373.00p 129729
25/09/2014 369.80p 373.00p 365.00p 371.50p 298449
24/09/2014 364.80p 368.90p 362.90p 368.00p 128850
23/09/2014 371.80p 371.80p 360.50p 362.30p 117915
22/09/2014 375.00p 375.00p 369.60p 370.00p 81785
19/09/2014 373.50p 379.40p 370.73p 373.30p 425788
18/09/2014 366.00p 367.40p 362.40p 367.00p 155712
17/09/2014 374.00p 374.90p 358.20p 361.00p 454368
16/09/2014 366.70p 368.70p 362.60p 366.00p 123945
15/09/2014 368.00p 372.20p 362.24p 369.00p 60835
12/09/2014 368.50p 375.70p 368.50p 372.70p 60919
11/09/2014 374.20p 380.60p 369.00p 372.00p 185285
10/09/2014 360.30p 381.30p 360.30p 375.60p 151505
09/09/2014 365.00p 376.90p 357.00p 371.30p 224462
08/09/2014 366.30p 369.07p 356.40p 365.30p 104570
05/09/2014 372.90p 377.10p 359.55p 370.00p 163660
04/09/2014 371.60p 373.66p 361.27p 370.00p 182304
03/09/2014 375.70p 375.70p 360.60p 369.00p 436126
02/09/2014 380.90p 380.90p 369.22p 370.80p 633395
01/09/2014 370.30p 374.50p 368.97p 371.70p 53089
29/08/2014 378.50p 380.10p 356.05p 371.50p 91190
28/08/2014 384.80p 386.10p 372.10p 374.70p 201533
27/08/2014 387.60p 392.50p 372.90p 382.80p 328134
26/08/2014 383.20p 394.00p 379.30p 384.00p 129691
22/08/2014 378.80p 385.30p 362.61p 380.00p 184368
21/08/2014 384.50p 385.70p 375.00p 376.30p 86797
20/08/2014 387.30p 387.30p 371.70p 376.20p 131498
19/08/2014 389.00p 390.90p 381.42p 384.30p 77082
18/08/2014 382.50p 392.90p 376.58p 384.90p 130178
15/08/2014 376.00p 381.00p 373.60p 377.40p 155912
14/08/2014 374.30p 375.60p 370.00p 372.00p 163194
13/08/2014 380.40p 380.40p 370.50p 373.10p 186217
12/08/2014 375.00p 377.00p 370.20p 371.60p 55750
11/08/2014 368.90p 375.26p 368.90p 372.60p 145833
08/08/2014 359.50p 380.90p 359.50p 376.00p 317651
07/08/2014 361.00p 371.89p 361.00p 364.50p 122630
06/08/2014 362.50p 372.70p 362.40p 366.00p 72401
05/08/2014 365.10p 367.80p 364.00p 365.00p 141951
04/08/2014 364.10p 367.30p 363.70p 365.00p 84019
01/08/2014 361.40p 376.40p 361.02p 365.20p 99771
31/07/2014 370.50p 375.60p 367.95p 370.70p 130769
30/07/2014 370.10p 375.08p 365.30p 372.80p 130745
29/07/2014 371.20p 378.90p 364.20p 367.70p 115892
28/07/2014 374.90p 374.90p 368.80p 373.30p 57136
25/07/2014 370.70p 374.50p 367.70p 373.00p 217560
24/07/2014 377.00p 377.00p 372.30p 374.80p 54236
23/07/2014 375.50p 376.00p 372.30p 376.00p 88972
22/07/2014 370.50p 376.50p 366.20p 374.10p 275019
21/07/2014 372.60p 372.60p 363.10p 367.50p 99328
18/07/2014 376.00p 376.00p 368.10p 371.20p 86178
17/07/2014 374.00p 380.00p 373.70p 373.70p 151798
16/07/2014 372.00p 378.80p 371.15p 373.50p 138258
15/07/2014 374.90p 382.15p 370.10p 370.30p 197371
14/07/2014 382.80p 382.80p 376.90p 378.00p 145109
11/07/2014 378.60p 382.03p 376.90p 379.00p 146427
10/07/2014 377.80p 387.60p 376.90p 376.90p 563761
09/07/2014 377.30p 378.90p 373.90p 378.90p 329392
08/07/2014 381.90p 382.30p 372.90p 377.90p 212797
07/07/2014 388.40p 388.70p 383.60p 385.40p 178149
04/07/2014 381.30p 388.50p 378.90p 387.10p 227084
03/07/2014 380.90p 385.00p 376.59p 378.90p 247093

*Close Price adjusted for both dividends and splits