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
22/05/2014 0.68p 0.69p 0.66p 0.68p 84500
21/05/2014 0.68p 0.69p 0.66p 0.68p 0
20/05/2014 0.68p 0.69p 0.66p 0.68p 47358
19/05/2014 0.68p 0.68p 0.68p 0.68p 209588
16/05/2014 0.68p 0.69p 0.68p 0.68p 0
15/05/2014 0.68p 0.69p 0.68p 0.68p 0
14/05/2014 0.68p 0.69p 0.68p 0.68p 126619
13/05/2014 0.69p 0.69p 0.69p 0.69p 55000
12/05/2014 0.69p 0.69p 0.67p 0.69p 0
09/05/2014 0.69p 0.69p 0.67p 0.69p 15000
08/05/2014 0.68p 0.70p 0.68p 0.69p 64808
07/05/2014 0.68p 0.69p 0.68p 0.68p 0
06/05/2014 0.68p 0.69p 0.68p 0.68p 26000
02/05/2014 0.68p 0.70p 0.68p 0.68p 51900
01/05/2014 0.65p 0.68p 0.65p 0.68p 38000
30/04/2014 0.65p 0.67p 0.64p 0.65p 0
29/04/2014 0.65p 0.67p 0.64p 0.65p 1490869
28/04/2014 0.65p 0.67p 0.64p 0.65p 0
25/04/2014 0.65p 0.67p 0.64p 0.65p 0
24/04/2014 0.65p 0.67p 0.64p 0.65p 0
23/04/2014 0.65p 0.67p 0.64p 0.65p 0
22/04/2014 0.65p 0.67p 0.64p 0.65p 0
17/04/2014 0.65p 0.67p 0.64p 0.65p 0
16/04/2014 0.65p 0.67p 0.64p 0.65p 65000
15/04/2014 0.65p 0.65p 0.65p 0.65p 38048
14/04/2014 0.65p 0.65p 0.64p 0.65p 1253428
11/04/2014 0.65p 0.65p 0.64p 0.65p 145000
10/04/2014 0.65p 0.65p 0.64p 0.65p 10000
09/04/2014 0.65p 0.66p 0.65p 0.65p 69689
08/04/2014 0.65p 0.65p 0.64p 0.65p 250000
07/04/2014 0.64p 0.64p 0.64p 0.64p 49228
04/04/2014 0.64p 0.64p 0.63p 0.64p 9386
03/04/2014 0.64p 0.67p 0.63p 0.64p 7000
02/04/2014 0.64p 0.68p 0.64p 0.64p 0
01/04/2014 0.68p 0.68p 0.64p 0.65p 22000
31/03/2014 0.68p 0.69p 0.68p 0.68p 0
28/03/2014 0.68p 0.69p 0.68p 0.68p 0
27/03/2014 0.69p 0.69p 0.68p 0.68p 1815500
26/03/2014 0.68p 0.70p 0.68p 0.69p 4787892
25/03/2014 0.67p 0.69p 0.65p 0.68p 51000
24/03/2014 0.65p 0.66p 0.64p 0.66p 86000
21/03/2014 0.65p 0.66p 0.64p 0.65p 1217242
20/03/2014 0.65p 0.65p 0.65p 0.65p 750000
19/03/2014 0.65p 0.65p 0.65p 0.65p 0
18/03/2014 0.65p 0.65p 0.65p 0.65p 0
17/03/2014 0.65p 0.65p 0.65p 0.65p 26997
14/03/2014 0.65p 0.65p 0.65p 0.65p 358
13/03/2014 0.65p 0.65p 0.65p 0.65p 1054
12/03/2014 0.65p 0.65p 0.62p 0.65p 0
11/03/2014 0.65p 0.65p 0.63p 0.65p 0
10/03/2014 0.65p 0.65p 0.63p 0.65p 18569
07/03/2014 0.65p 0.66p 0.63p 0.65p 9689
06/03/2014 0.65p 0.65p 0.62p 0.65p 52640
05/03/2014 0.65p 0.67p 0.63p 0.65p 0
04/03/2014 0.65p 0.67p 0.63p 0.65p 121963
03/03/2014 0.64p 0.67p 0.63p 0.65p 92943
28/02/2014 0.64p 0.66p 0.64p 0.64p 48539
27/02/2014 0.65p 0.68p 0.64p 0.64p 6651
26/02/2014 63.50p 63.50p 0.63p 0.64p 765309

*Close Price adjusted for both dividends and splits