LSE:SMP - St. Modwen Properties PLC St. Modwen Properties PLC
Sector: Real Estate, Industry: Real Estate Development
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 GBX 550.0 546.0 550.0 548.0 548.0 +2 (+0.37%) 97,788
10 Jun 2021 GBX 549.0 545.0 546.0 546.0 546.0 -1 (-0.18%) 1,279,098
9 Jun 2021 GBX 548.0 547.0 547.0 547.0 547.0 +1 (+0.18%) 161,990
8 Jun 2021 GBX 550.0 546.0 550.0 546.0 546.0 -3 (-0.55%) 313,159
7 Jun 2021 GBX 550.0 547.0 550.0 549.0 549.0 0.0 (0.0%) 76,739
4 Jun 2021 GBX 549.0 545.0 545.0 549.0 549.0 +4 (+0.73%) 1,971,228
3 Jun 2021 GBX 547.0 545.0 546.0 545.0 545.0 -1 (-0.18%) 207,394
2 Jun 2021 GBX 550.0 545.0 550.0 546.0 546.0 -1 (-0.18%) 404,428
1 Jun 2021 GBX 548.0 544.5202 547.0 547.0 547.0 -2 (-0.36%) 285,111
28 May 2021 GBX 550.0 543.0 550.0 549.0 549.0 +5 (+0.92%) 292,043
27 May 2021 GBX 547.0 543.0 543.0 544.0 544.0 0.0 (0.0%) 1,312,102
26 May 2021 GBX 546.0 542.039 544.0 544.0 544.0 +1 (+0.18%) 996,952
25 May 2021 GBX 546.0 540.0 544.0 543.0 543.0 -2 (-0.37%) 2,961,758
24 May 2021 GBX 558.0 545.0 554.0 545.0 545.0 -5 (-0.91%) 1,970,727
21 May 2021 GBX 553.0 544.0 544.0 550.0 550.0 +5 (+0.92%) 7,008,445
20 May 2021 GBX 546.0 540.0 542.0 545.0 545.0 +11 (+2.06%) 19,551,566
19 May 2021 GBX 535.0 530.0 530.0 534.0 534.0 +1 (+0.19%) 331,749
18 May 2021 GBX 535.0 531.1 533.0 533.0 533.0 +2 (+0.38%) 1,108,812
17 May 2021 GBX 538.0 531.0 538.0 531.0 531.0 -4 (-0.75%) 1,351,685
14 May 2021 GBX 540.0 531.0 531.0 535.0 535.0 +4 (+0.75%) 570,642
13 May 2021 GBX 535.0 525.0 531.0 531.0 531.0 -1 (-0.19%) 2,909,119
12 May 2021 GBX 537.0 532.0 533.0 532.0 532.0 -2 (-0.37%) 1,366,211
11 May 2021 GBX 549.0 530.0 535.0 534.0 534.0 -1 (-0.19%) 1,243,848
10 May 2021 GBX 541.0 535.0 537.0 535.0 535.0 -2 (-0.37%) 1,452,725
7 May 2021 GBX 540.0 530.0 537.0 537.0 537.0 +89.500 (+20%) 5,547,261
6 May 2021 GBX 447.5 432.0 440.5 447.5 447.5 +13.500 (+3.11%) 235,062
5 May 2021 GBX 438.0 433.0 433.5 434.0 434.0 +0.500 (+0.12%) 148,579
4 May 2021 GBX 441.0 430.0 440.5 433.5 433.5 -0.500 (-0.12%) 247,680
30 Apr 2021 GBX 435.5 427.445 430.0 434.0 434.0 +5.500 (+1.28%) 433,016
29 Apr 2021 GBX 431.0151 426.0 428.0 428.5 428.5 +3.500 (+0.82%) 144,224