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
05/03/2015 0.85p 0.85p 0.85p 0.85p 0
04/03/2015 0.85p 0.85p 0.85p 0.85p 0
03/03/2015 0.85p 0.85p 0.84p 0.85p 5000
02/03/2015 0.85p 0.85p 0.85p 0.85p 0
27/02/2015 0.84p 0.86p 0.84p 0.85p 11000
26/02/2015 0.84p 0.84p 0.84p 0.84p 0
25/02/2015 0.84p 0.86p 0.82p 0.84p 134150
24/02/2015 0.85p 0.85p 0.84p 0.84p 0
23/02/2015 0.82p 0.86p 0.82p 0.85p 42484
20/02/2015 0.82p 0.82p 0.82p 0.82p 765000
19/02/2015 0.82p 0.82p 0.82p 0.82p 0
18/02/2015 0.82p 0.82p 0.82p 0.82p 0
17/02/2015 0.82p 0.83p 0.80p 0.82p 16000
16/02/2015 0.81p 0.84p 0.81p 0.82p 7500
13/02/2015 0.81p 0.82p 0.81p 0.81p 50000
12/02/2015 0.81p 0.82p 0.81p 0.81p 12568
11/02/2015 0.80p 0.81p 0.80p 0.81p 0
10/02/2015 0.80p 0.82p 0.80p 0.80p 15000
09/02/2015 0.80p 0.80p 0.80p 0.80p 0
06/02/2015 0.80p 0.80p 0.78p 0.80p 177130
05/02/2015 0.78p 0.81p 0.78p 0.78p 123721
04/02/2015 0.77p 0.78p 0.77p 0.78p 130000
03/02/2015 0.77p 0.77p 0.77p 0.77p 0
02/02/2015 0.77p 0.77p 0.76p 0.77p 15000
30/01/2015 0.77p 0.77p 0.74p 0.77p 20000
29/01/2015 0.77p 0.77p 0.76p 0.77p 50000
28/01/2015 0.77p 0.77p 0.76p 0.77p 47600
27/01/2015 0.77p 0.77p 0.77p 0.77p 0
26/01/2015 0.77p 0.77p 0.77p 0.77p 0
23/01/2015 0.77p 0.79p 0.75p 0.77p 51337
22/01/2015 0.76p 0.77p 0.76p 0.77p 113500
21/01/2015 0.77p 0.77p 0.77p 0.77p 0
20/01/2015 0.77p 0.79p 0.77p 0.77p 3
19/01/2015 0.77p 0.77p 0.77p 0.77p 2750000
16/01/2015 0.76p 0.77p 0.76p 0.76p 500000
15/01/2015 0.74p 0.78p 0.74p 0.76p 158952
14/01/2015 0.73p 0.73p 0.73p 0.73p 0
13/01/2015 0.73p 0.73p 0.73p 0.73p 0
12/01/2015 0.73p 0.73p 0.73p 0.73p 0
09/01/2015 0.73p 0.74p 0.73p 0.73p 25000
08/01/2015 0.73p 0.73p 0.72p 0.73p 29500
07/01/2015 0.73p 0.74p 0.71p 0.73p 105000
06/01/2015 0.70p 0.73p 0.69p 0.73p 26756
05/01/2015 0.69p 0.69p 0.69p 0.69p 0
02/01/2015 0.69p 0.69p 0.69p 0.69p 0
31/12/2014 0.69p 0.69p 0.69p 0.69p 0
30/12/2014 0.69p 0.69p 0.69p 0.69p 0
29/12/2014 0.69p 0.71p 0.69p 0.69p 1000
24/12/2014 0.69p 0.69p 0.69p 0.69p 0
23/12/2014 0.69p 0.69p 0.68p 0.69p 103000
22/12/2014 0.68p 0.69p 0.68p 0.69p 284262
19/12/2014 0.68p 0.68p 0.68p 0.68p 0
18/12/2014 0.68p 0.68p 0.68p 0.68p 0
17/12/2014 0.68p 0.68p 0.67p 0.68p 33333
16/12/2014 0.68p 0.68p 0.68p 0.68p 0
15/12/2014 0.68p 0.68p 0.68p 0.68p 0
12/12/2014 0.68p 0.68p 0.67p 0.68p 1025000
11/12/2014 0.68p 0.69p 0.67p 0.68p 473145
10/12/2014 0.68p 0.69p 0.67p 0.68p 1779767
09/12/2014 0.67p 0.68p 0.67p 0.68p 289040
08/12/2014 0.67p 0.67p 0.66p 0.67p 0
05/12/2014 0.67p 0.67p 0.67p 0.67p 0
04/12/2014 0.67p 0.68p 0.67p 0.67p 299000
03/12/2014 0.67p 0.67p 0.67p 0.67p 0
02/12/2014 0.67p 0.68p 0.66p 0.67p 13800
01/12/2014 0.67p 0.67p 0.67p 0.67p 39000
28/11/2014 0.67p 0.67p 0.67p 0.67p 14950
27/11/2014 0.67p 0.68p 0.66p 0.67p 27500
26/11/2014 0.67p 0.69p 0.67p 0.67p 460000
25/11/2014 0.67p 0.69p 0.67p 0.67p 50000
24/11/2014 0.67p 0.67p 0.67p 0.67p 0
21/11/2014 0.67p 0.67p 0.66p 0.67p 10000
20/11/2014 0.68p 0.68p 0.66p 0.67p 19500
19/11/2014 0.68p 0.68p 0.67p 0.68p 15000
18/11/2014 0.68p 0.69p 0.68p 0.68p 200000
17/11/2014 0.68p 0.68p 0.67p 0.68p 0
14/11/2014 0.69p 0.69p 0.67p 0.68p 361318
13/11/2014 0.68p 0.70p 0.67p 0.68p 1087000
12/11/2014 0.65p 0.69p 0.65p 0.68p 362284
11/11/2014 0.65p 0.65p 0.65p 0.65p 0
10/11/2014 0.63p 0.65p 0.61p 0.65p 44535
07/11/2014 0.63p 0.63p 0.62p 0.63p 0
06/11/2014 0.61p 0.64p 0.61p 0.62p 100000
05/11/2014 0.60p 0.61p 0.60p 0.61p 100000
04/11/2014 0.58p 0.60p 0.58p 0.60p 330000
03/11/2014 0.58p 0.58p 0.58p 0.58p 0
31/10/2014 0.58p 0.59p 0.57p 0.58p 20000
30/10/2014 0.58p 0.58p 0.58p 0.58p 0
29/10/2014 0.57p 0.58p 0.57p 0.58p 100000
28/10/2014 0.57p 0.57p 0.57p 0.57p 0
27/10/2014 0.57p 0.58p 0.57p 0.57p 10000
24/10/2014 0.57p 0.57p 0.57p 0.57p 0
23/10/2014 0.56p 0.57p 0.56p 0.57p 20000
22/10/2014 0.55p 0.56p 0.54p 0.56p 59098
21/10/2014 0.54p 0.57p 0.54p 0.55p 7063000
20/10/2014 0.54p 0.54p 0.54p 0.54p 0
17/10/2014 0.54p 0.54p 0.54p 0.54p 5000
16/10/2014 0.55p 0.55p 0.50p 0.54p 83000
15/10/2014 0.55p 0.55p 0.55p 0.55p 0
14/10/2014 0.55p 0.55p 0.55p 0.55p 66666
13/10/2014 0.55p 0.55p 0.55p 0.55p 0
10/10/2014 0.55p 0.55p 0.54p 0.55p 30000
09/10/2014 0.56p 0.56p 0.54p 0.55p 60636
08/10/2014 0.56p 0.56p 0.51p 0.56p 18913972
07/10/2014 0.56p 0.56p 0.56p 0.56p 0
06/10/2014 0.56p 0.56p 0.55p 0.56p 7700
03/10/2014 0.57p 0.58p 0.57p 0.57p 4
02/10/2014 0.57p 0.57p 0.57p 0.57p 45000
01/10/2014 0.56p 0.57p 0.56p 0.57p 22000
30/09/2014 0.56p 0.56p 0.56p 0.56p 0
29/09/2014 0.58p 0.58p 0.55p 0.56p 34000
26/09/2014 0.59p 0.59p 0.54p 0.58p 45665
25/09/2014 0.61p 0.61p 0.58p 0.60p 13000
24/09/2014 0.61p 0.62p 0.61p 0.61p 0
23/09/2014 0.62p 0.62p 0.62p 0.62p 0
22/09/2014 0.62p 0.63p 0.62p 0.62p 12500
19/09/2014 0.62p 0.62p 0.62p 0.62p 550000
18/09/2014 0.62p 0.63p 0.62p 0.62p 15000
17/09/2014 0.62p 0.62p 0.62p 0.62p 0
16/09/2014 0.63p 0.63p 0.61p 0.62p 33757
15/09/2014 0.63p 0.63p 0.63p 0.63p 0
12/09/2014 0.63p 0.63p 0.63p 0.63p 0
11/09/2014 0.63p 0.63p 0.63p 0.63p 0
10/09/2014 0.63p 0.63p 0.63p 0.63p 0
09/09/2014 0.63p 0.63p 0.63p 0.63p 0
08/09/2014 0.63p 0.63p 0.63p 0.63p 17000
05/09/2014 0.63p 0.63p 0.63p 0.63p 0
04/09/2014 0.63p 0.63p 0.63p 0.63p 0
03/09/2014 0.63p 0.63p 0.63p 0.63p 0
02/09/2014 0.63p 0.63p 0.63p 0.63p 0
01/09/2014 0.63p 0.63p 0.61p 0.63p 5000
29/08/2014 0.63p 0.64p 0.63p 0.63p 48958
28/08/2014 0.64p 0.64p 0.62p 0.63p 539287
27/08/2014 0.64p 0.65p 0.64p 0.64p 2451
26/08/2014 0.64p 0.64p 0.64p 0.64p 0
22/08/2014 0.64p 0.64p 0.64p 0.64p 0
21/08/2014 0.64p 0.64p 0.64p 0.64p 0
20/08/2014 0.64p 0.64p 0.64p 0.64p 19100
19/08/2014 0.64p 0.64p 0.62p 0.64p 17000
18/08/2014 0.64p 0.64p 0.64p 0.64p 0
15/08/2014 0.64p 0.64p 0.64p 0.64p 0
14/08/2014 0.64p 0.64p 0.64p 0.64p 0
13/08/2014 0.64p 0.64p 0.64p 0.64p 44526
12/08/2014 0.64p 0.64p 0.64p 0.64p 36000
11/08/2014 0.64p 0.65p 0.64p 0.64p 2549
08/08/2014 0.64p 0.64p 0.64p 0.64p 0
07/08/2014 0.64p 0.64p 0.62p 0.64p 1901000
06/08/2014 0.64p 0.64p 0.62p 0.64p 9386
05/08/2014 0.64p 0.64p 0.64p 0.64p 0
04/08/2014 0.64p 0.64p 0.64p 0.64p 0
01/08/2014 0.64p 0.64p 0.64p 0.64p 0
31/07/2014 0.64p 0.64p 0.64p 0.64p 0
30/07/2014 0.64p 0.64p 0.64p 0.64p 45671
29/07/2014 0.64p 0.66p 0.64p 0.64p 7642
28/07/2014 0.64p 0.64p 0.63p 0.64p 0
25/07/2014 0.64p 0.64p 0.63p 0.64p 20810
24/07/2014 0.64p 0.64p 0.63p 0.64p 0
23/07/2014 0.64p 0.64p 0.63p 0.64p 0
22/07/2014 0.64p 0.64p 0.63p 0.64p 0
21/07/2014 0.64p 0.64p 0.63p 0.64p 0
18/07/2014 0.64p 0.64p 0.63p 0.64p 0
17/07/2014 0.64p 0.64p 0.63p 0.64p 0
16/07/2014 0.64p 0.64p 0.63p 0.64p 114596
15/07/2014 0.64p 0.65p 0.64p 0.64p 5000
14/07/2014 0.64p 0.64p 0.64p 0.64p 0
11/07/2014 0.64p 0.64p 0.64p 0.64p 2500
10/07/2014 0.64p 0.65p 0.64p 0.64p 0
09/07/2014 0.64p 0.65p 0.64p 0.64p 0
08/07/2014 0.64p 0.65p 0.64p 0.64p 0
07/07/2014 0.65p 0.65p 0.64p 0.64p 0
04/07/2014 0.65p 0.65p 0.65p 0.65p 0
03/07/2014 0.65p 0.65p 0.65p 0.65p 0
02/07/2014 0.65p 0.65p 0.65p 0.65p 0
01/07/2014 0.65p 0.65p 0.65p 0.65p 22607
30/06/2014 0.65p 0.68p 0.65p 0.65p 0
27/06/2014 0.65p 0.68p 0.65p 0.65p 0
26/06/2014 0.67p 0.68p 0.65p 0.65p 0
25/06/2014 0.67p 0.68p 0.66p 0.67p 0
24/06/2014 0.68p 0.68p 0.66p 0.67p 8000
23/06/2014 0.68p 0.68p 0.66p 0.68p 5000
20/06/2014 0.68p 0.68p 0.65p 0.68p 0
19/06/2014 0.68p 0.68p 0.65p 0.68p 0
18/06/2014 0.68p 0.68p 0.65p 0.68p 0
17/06/2014 0.68p 0.68p 0.65p 0.68p 27212
16/06/2014 0.68p 0.68p 0.68p 0.68p 0
13/06/2014 0.68p 0.68p 0.68p 0.68p 0
12/06/2014 0.68p 0.68p 0.68p 0.68p 0
11/06/2014 0.68p 0.68p 0.68p 0.68p 0
10/06/2014 0.68p 0.68p 0.68p 0.68p 0
09/06/2014 0.68p 0.68p 0.68p 0.68p 11300
06/06/2014 0.68p 0.68p 0.66p 0.68p 0
05/06/2014 0.68p 0.68p 0.66p 0.68p 56899
04/06/2014 0.68p 0.69p 0.68p 0.68p 0
03/06/2014 0.68p 0.69p 0.68p 0.68p 0
02/06/2014 0.68p 0.69p 0.68p 0.68p 0
30/05/2014 0.68p 0.69p 0.68p 0.68p 0
29/05/2014 0.68p 0.69p 0.68p 0.68p 21000
28/05/2014 0.68p 0.68p 0.66p 0.68p 0
27/05/2014 0.68p 0.68p 0.66p 0.68p 10000
23/05/2014 0.68p 0.69p 0.68p 0.68p 107000

*Close Price adjusted for both dividends and splits