Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

St.Modwen Properties Share Price (SMP)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 397.20on 15-02-2019 at 16:30:00
Change 2.20 0.56%
Buy 399.60
Sell 398.40
Buy / Sell SMP Shares
Last Trade: Sell 1,815 at 397.216p
Day's Volume: 188,252
Last Close: 395.00p
Open: 397.20p
ISIN: GB0007291015
Day's Range 395.80p - 402.00p
52wk Range: 358.00p - 431.20p
Market Capitalisation: £883m
VWAP: 0.00p
Shares in Issue: 222m

Recent Trades History St.Modwen Properties (SMP)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,815397.21617:07:29 - 15-Feb-19
Sell*770397.18216:54:42 - 15-Feb-19
Buy*704399.6516:51:53 - 15-Feb-19
Sell*13,725397.9216:51:52 - 15-Feb-19
Sell*1397.2016:51:31 - 15-Feb-19
Buy*6,500400.0716:37:32 - 15-Feb-19
Buy*6,500400.0716:37:32 - 15-Feb-19
Buy*6,500401.63816:37:32 - 15-Feb-19
Buy*6,500401.638Uncrossing Trade
16:37:32 - 15-Feb-19
Sell*79,922397.2016:35:29 - 15-Feb-19

Share Price History for St.Modwen Properties

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)397.20402.00395.80395.00188,252
14th Feb 2019 (Thu)390.00402.40390.00399.20158,105
13th Feb 2019 (Wed)390.20401.40390.20399.4025,778
12th Feb 2019 (Tue)390.20401.40390.20399.4025,778
11th Feb 2019 (Mon)401.40401.40395.60394.80187,889
8th Feb 2019 (Fri)397.00405.20394.80403.40317,085
7th Feb 2019 (Thu)399.40413.80399.400.00303,341
6th Feb 2019 (Wed)410.60412.60407.00412.801,953,743
5th Feb 2019 (Tue)413.20415.40402.00403.40343,724
4th Feb 2019 (Mon)405.00406.40399.60404.20142,798
1st Feb 2019 (Fri)417.00417.00395.20410.20102,525
31st Jan 2019 (Thu)405.00418.00405.00414.00121,935
30th Jan 2019 (Wed)405.00418.60405.00414.80144,430
29th Jan 2019 (Tue)402.60416.00402.60410.80133,518
28th Jan 2019 (Mon)405.40416.00405.40415.0088,583
25th Jan 2019 (Fri)409.00416.40409.00413.20100,717
24th Jan 2019 (Thu)403.40415.80403.40413.40131,826
23rd Jan 2019 (Wed)401.20413.40401.20409.2093,925
22nd Jan 2019 (Tue)401.20417.40401.20411.00131,705
21st Jan 2019 (Mon)404.80413.00404.80414.8049,828
18th Jan 2019 (Fri)401.20416.40401.20411.2024,437
17th Jan 2019 (Thu)398.20411.20398.20408.00104,535
16th Jan 2019 (Wed)400.20414.80400.20410.00108,866

News about St.Modwen Properties (SMP)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered