Summit Germany Limited (SMTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Summit Germany Limited

Date Open High Low Close* Volume
17/12/2015 0.97p 0.97p 0.96p 0.97p 50126
16/12/2015 0.97p 0.97p 0.94p 0.97p 69000
15/12/2015 0.97p 0.99p 0.96p 0.97p 5860
14/12/2015 0.97p 0.97p 0.97p 0.97p 0
11/12/2015 0.97p 0.97p 0.97p 0.97p 1000
10/12/2015 0.97p 0.97p 0.96p 0.97p 4082
09/12/2015 0.97p 0.97p 0.97p 0.97p 0
08/12/2015 0.97p 0.98p 0.96p 0.97p 67579
07/12/2015 0.97p 0.99p 0.96p 0.97p 3000
04/12/2015 0.97p 0.97p 0.97p 0.97p 0
03/12/2015 0.97p 0.97p 0.97p 0.97p 105000
02/12/2015 0.96p 0.98p 0.95p 0.97p 234941
01/12/2015 0.95p 0.98p 0.95p 0.96p 3916
30/11/2015 0.93p 0.95p 0.93p 0.94p 5578
27/11/2015 0.92p 0.94p 0.91p 0.92p 83070
26/11/2015 0.92p 0.92p 0.92p 0.92p 0
25/11/2015 0.92p 0.94p 0.92p 0.92p 56064
24/11/2015 0.91p 0.94p 0.91p 0.92p 6104
23/11/2015 0.91p 0.91p 0.91p 0.91p 0
20/11/2015 0.91p 0.91p 0.91p 0.91p 0
19/11/2015 0.91p 0.93p 0.91p 0.91p 10000
18/11/2015 0.91p 0.91p 0.90p 0.91p 95695
17/11/2015 0.91p 0.91p 0.91p 0.91p 0
16/11/2015 0.91p 0.91p 0.91p 0.91p 0
13/11/2015 0.91p 0.91p 0.91p 0.91p 0
12/11/2015 0.91p 0.91p 0.91p 0.91p 0
11/11/2015 0.91p 0.91p 0.91p 0.91p 0
10/11/2015 0.91p 0.91p 0.89p 0.91p 364
09/11/2015 0.90p 0.91p 0.90p 0.91p 869
06/11/2015 0.90p 0.91p 0.90p 0.90p 154500
05/11/2015 0.90p 0.90p 0.90p 0.90p 63300
04/11/2015 0.90p 0.93p 0.90p 0.90p 12400
03/11/2015 0.89p 0.89p 0.89p 0.89p 0
02/11/2015 0.88p 0.90p 0.88p 0.89p 841012
30/10/2015 0.88p 0.89p 0.88p 0.88p 198688
29/10/2015 0.88p 0.88p 0.88p 0.88p 0
28/10/2015 0.88p 0.88p 0.88p 0.88p 0
27/10/2015 0.88p 0.90p 0.88p 0.88p 5000
26/10/2015 0.88p 0.88p 0.88p 0.88p 0
23/10/2015 0.88p 0.89p 0.86p 0.88p 32552
22/10/2015 0.88p 0.88p 0.87p 0.88p 0
21/10/2015 0.87p 0.87p 0.87p 0.87p 400000
20/10/2015 0.87p 0.87p 0.87p 0.87p 15176
19/10/2015 0.87p 0.87p 0.87p 0.87p 342919
16/10/2015 0.87p 0.87p 0.86p 0.87p 40000
15/10/2015 0.87p 0.87p 0.87p 0.87p 0
14/10/2015 0.86p 0.87p 0.86p 0.87p 115989
13/10/2015 0.86p 0.87p 0.86p 0.87p 46898
12/10/2015 0.86p 0.87p 0.86p 0.86p 61524
09/10/2015 0.86p 0.87p 0.85p 0.86p 34000
08/10/2015 0.86p 0.86p 0.85p 0.86p 3075000
07/10/2015 0.86p 0.86p 0.86p 0.86p 500000
06/10/2015 0.86p 0.86p 0.84p 0.86p 103924
05/10/2015 0.87p 0.87p 0.85p 0.86p 51876
02/10/2015 0.87p 0.87p 0.85p 0.87p 376722
01/10/2015 0.87p 0.87p 0.87p 0.87p 0
30/09/2015 0.87p 0.87p 0.85p 0.87p 12619
29/09/2015 0.87p 0.87p 0.87p 0.87p 0
28/09/2015 0.87p 0.88p 0.86p 0.87p 38463
25/09/2015 0.87p 0.89p 0.86p 0.87p 131081
24/09/2015 0.87p 0.87p 0.86p 0.87p 23261
23/09/2015 0.87p 0.88p 0.87p 0.87p 4633
22/09/2015 0.88p 0.88p 0.85p 0.87p 101600
21/09/2015 0.88p 0.89p 0.86p 0.88p 32902
18/09/2015 0.88p 0.89p 0.88p 0.88p 5000
17/09/2015 0.88p 0.90p 0.87p 0.88p 944018
16/09/2015 0.88p 0.89p 0.87p 0.88p 1550
15/09/2015 0.91p 0.92p 0.89p 0.90p 267927
14/09/2015 0.91p 0.91p 0.88p 0.91p 17864
11/09/2015 0.91p 0.91p 0.90p 0.91p 35500
10/09/2015 0.91p 0.91p 0.88p 0.91p 28000
09/09/2015 0.91p 0.91p 0.90p 0.91p 19533
08/09/2015 0.91p 0.91p 0.91p 0.91p 0
07/09/2015 0.91p 0.91p 0.89p 0.91p 59709
04/09/2015 0.91p 0.91p 0.90p 0.90p 15710
03/09/2015 0.91p 0.91p 0.90p 0.91p 7503
02/09/2015 0.91p 0.92p 0.91p 0.91p 4000
01/09/2015 0.91p 0.91p 0.91p 0.91p 62
28/08/2015 0.91p 0.91p 0.90p 0.91p 4862
27/08/2015 0.91p 0.92p 0.91p 0.91p 3000
26/08/2015 0.91p 0.91p 0.89p 0.91p 50500
25/08/2015 0.91p 0.91p 0.91p 0.91p 0
24/08/2015 0.93p 0.93p 0.90p 0.91p 13735
21/08/2015 0.93p 0.94p 0.92p 0.93p 167049
20/08/2015 0.94p 0.94p 0.93p 0.93p 10000
19/08/2015 0.94p 0.94p 0.92p 0.94p 14000
18/08/2015 0.94p 0.94p 0.93p 0.94p 10000
17/08/2015 0.94p 0.95p 0.93p 0.94p 2737
14/08/2015 0.94p 0.95p 0.92p 0.94p 40513
13/08/2015 0.94p 0.95p 0.94p 0.94p 6000
12/08/2015 0.94p 0.94p 0.94p 0.94p 10000
11/08/2015 0.94p 0.95p 0.93p 0.94p 45900
10/08/2015 0.94p 0.94p 0.94p 0.94p 0
07/08/2015 0.94p 0.94p 0.92p 0.94p 83900
06/08/2015 0.94p 0.94p 0.92p 0.94p 39300
05/08/2015 0.94p 0.95p 0.92p 0.94p 98014
04/08/2015 0.94p 0.95p 0.92p 0.94p 99400
03/08/2015 0.94p 0.94p 0.92p 0.94p 31000
31/07/2015 0.94p 0.95p 0.92p 0.94p 38438
30/07/2015 0.94p 0.95p 0.94p 0.94p 5586
29/07/2015 0.94p 0.95p 0.92p 0.94p 49054
28/07/2015 0.94p 0.95p 0.94p 0.94p 652136
27/07/2015 0.94p 0.94p 0.92p 0.94p 10311
24/07/2015 0.94p 0.94p 0.94p 0.94p 0
23/07/2015 0.94p 0.94p 0.94p 0.94p 0
22/07/2015 0.94p 0.94p 0.94p 0.94p 0
21/07/2015 0.92p 0.95p 0.91p 0.94p 1004049
20/07/2015 0.92p 0.93p 0.90p 0.92p 87797
17/07/2015 0.91p 0.92p 0.90p 0.92p 324100
16/07/2015 0.91p 0.91p 0.91p 0.91p 0
15/07/2015 0.91p 0.92p 0.90p 0.91p 182679
14/07/2015 0.91p 0.92p 0.90p 0.91p 20779
13/07/2015 0.91p 0.94p 0.90p 0.90p 106392
10/07/2015 0.91p 0.92p 0.91p 0.91p 3186
09/07/2015 0.90p 0.92p 0.90p 0.91p 39570
08/07/2015 0.90p 0.92p 0.90p 0.90p 10000
07/07/2015 0.90p 0.92p 0.90p 0.90p 287733
06/07/2015 0.89p 0.92p 0.89p 0.90p 235486
03/07/2015 0.89p 0.91p 0.87p 0.89p 3818
02/07/2015 0.89p 0.91p 0.88p 0.89p 23520
01/07/2015 0.89p 0.91p 0.88p 0.89p 11981
30/06/2015 0.89p 0.90p 0.88p 0.89p 20641
29/06/2015 0.89p 0.90p 0.88p 0.89p 131660
26/06/2015 0.91p 0.92p 0.90p 0.90p 39740
25/06/2015 0.91p 0.91p 0.91p 0.91p 0
24/06/2015 0.90p 0.91p 0.90p 0.91p 6943
23/06/2015 0.90p 0.91p 0.90p 0.90p 959
22/06/2015 0.90p 0.92p 0.88p 0.90p 39236
19/06/2015 0.89p 0.92p 0.88p 0.90p 29506
18/06/2015 0.89p 0.90p 0.88p 0.89p 45500
17/06/2015 0.90p 0.91p 0.89p 0.90p 36105
16/06/2015 0.90p 0.90p 0.89p 0.90p 1370378
15/06/2015 0.91p 0.92p 0.91p 0.91p 8860
12/06/2015 0.92p 0.92p 0.91p 0.92p 3465507
11/06/2015 0.92p 0.92p 0.91p 0.92p 51253
10/06/2015 0.92p 0.92p 0.91p 0.92p 15000
09/06/2015 0.92p 0.92p 0.88p 0.92p 40410
08/06/2015 0.92p 0.92p 0.91p 0.92p 65800
05/06/2015 0.93p 0.93p 0.89p 0.92p 60857
04/06/2015 0.93p 0.94p 0.91p 0.93p 34692
03/06/2015 0.93p 0.93p 0.92p 0.93p 32200
02/06/2015 0.94p 0.94p 0.92p 0.93p 408101
01/06/2015 0.94p 0.95p 0.94p 0.94p 4783
29/05/2015 0.94p 0.94p 0.92p 0.94p 10326
28/05/2015 0.94p 0.94p 0.92p 0.94p 69699
27/05/2015 0.94p 0.95p 0.92p 0.94p 65883
26/05/2015 0.92p 0.95p 0.92p 0.94p 380512
22/05/2015 0.92p 0.93p 0.92p 0.92p 142198
21/05/2015 0.93p 0.93p 0.92p 0.92p 6549
20/05/2015 0.94p 0.95p 0.91p 0.93p 35617
19/05/2015 0.94p 0.95p 0.90p 0.94p 69155
18/05/2015 0.94p 0.96p 0.92p 0.94p 76423
15/05/2015 0.94p 0.96p 0.92p 0.94p 45592
14/05/2015 0.96p 0.96p 0.94p 0.94p 60886
13/05/2015 0.96p 0.98p 0.93p 0.96p 52609
12/05/2015 0.96p 0.99p 0.94p 0.96p 155007
11/05/2015 0.90p 0.98p 0.90p 0.96p 143125
08/05/2015 0.88p 0.91p 0.88p 0.90p 1828178
07/05/2015 0.89p 0.89p 0.86p 0.88p 20655
06/05/2015 0.89p 0.90p 0.88p 0.89p 15677
05/05/2015 0.89p 0.89p 0.88p 0.89p 2568
01/05/2015 0.89p 0.90p 0.89p 0.89p 31000
30/04/2015 0.90p 0.91p 0.88p 0.89p 97000
29/04/2015 0.89p 0.93p 0.89p 0.90p 2767814
28/04/2015 0.88p 0.91p 0.88p 0.88p 37600
27/04/2015 0.88p 0.90p 0.88p 0.90p 129356
24/04/2015 0.88p 0.89p 0.86p 0.88p 1154417
23/04/2015 0.88p 0.88p 0.88p 0.88p 0
22/04/2015 0.88p 0.88p 0.88p 0.88p 0
21/04/2015 0.87p 0.89p 0.86p 0.88p 34507
20/04/2015 0.88p 0.88p 0.88p 0.88p 0
17/04/2015 0.88p 0.88p 0.88p 0.88p 0
16/04/2015 0.88p 0.88p 0.88p 0.88p 0
15/04/2015 0.88p 0.88p 0.88p 0.88p 0
14/04/2015 0.88p 0.89p 0.88p 0.88p 6336
13/04/2015 0.88p 0.88p 0.88p 0.88p 0
10/04/2015 0.88p 0.88p 0.88p 0.88p 5800
09/04/2015 0.88p 0.88p 0.88p 0.88p 0
08/04/2015 0.88p 0.88p 0.86p 0.88p 9442
07/04/2015 0.88p 0.88p 0.88p 0.88p 4300
02/04/2015 0.89p 0.90p 0.87p 0.88p 563000
01/04/2015 0.89p 0.91p 0.87p 0.89p 34476
31/03/2015 0.89p 0.89p 0.89p 0.89p 0
30/03/2015 0.88p 0.90p 0.86p 0.89p 118500
27/03/2015 0.88p 0.89p 0.88p 0.88p 5000
26/03/2015 0.86p 0.90p 0.86p 0.88p 5095000
25/03/2015 0.85p 0.86p 0.85p 0.86p 0
24/03/2015 0.85p 0.85p 0.85p 0.85p 0
23/03/2015 0.85p 0.86p 0.85p 0.85p 10450
20/03/2015 0.85p 0.85p 0.85p 0.85p 0
19/03/2015 0.85p 0.85p 0.85p 0.85p 0
18/03/2015 0.85p 0.85p 0.85p 0.85p 0
17/03/2015 0.85p 0.86p 0.85p 0.85p 9500
16/03/2015 0.85p 0.85p 0.85p 0.85p 0
13/03/2015 0.85p 0.85p 0.85p 0.85p 0
12/03/2015 0.85p 0.85p 0.85p 0.85p 0
11/03/2015 0.85p 0.85p 0.84p 0.85p 67000
10/03/2015 0.85p 0.86p 0.85p 0.85p 6
09/03/2015 0.85p 0.85p 0.84p 0.85p 7500
06/03/2015 0.85p 0.86p 0.85p 0.85p 774

*Close Price adjusted for both dividends and splits