Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 23/12/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 22/12/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 19/12/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 18/12/2025 | 132.50p | 140.00p | 125.52p | 132.50p | 15001 |
| 17/12/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 16/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 15/12/2025 | 132.50p | 137.50p | 131.72p | 132.50p | 11 |
| 12/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 11/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 10/12/2025 | 132.50p | 132.50p | 125.00p | 132.50p | 80000 |
| 09/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 08/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 05/12/2025 | 132.50p | 139.70p | 128.40p | 132.50p | 2013 |
| 04/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 03/12/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 02/12/2025 | 132.50p | 132.50p | 127.50p | 132.50p | 4500 |
| 01/12/2025 | 132.50p | 132.50p | 127.15p | 132.50p | 8024 |
| 28/11/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 27/11/2025 | 132.50p | 139.99p | 132.50p | 132.50p | 414 |
| 26/11/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 25/11/2025 | 132.50p | 132.50p | 125.00p | 132.50p | 1 |
| 24/11/2025 | 132.50p | 132.50p | 131.72p | 132.50p | 0 |
| 21/11/2025 | 130.00p | 140.00p | 125.00p | 132.50p | 4573 |
| 20/11/2025 | 130.00p | 131.25p | 130.00p | 130.00p | 0 |
| 19/11/2025 | 130.00p | 130.25p | 130.00p | 130.00p | 4770 |
| 18/11/2025 | 132.50p | 134.50p | 125.15p | 130.00p | 14500 |
| 17/11/2025 | 132.50p | 132.50p | 132.50p | 132.50p | 940 |
| 14/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 13/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 12/11/2025 | 132.50p | 132.50p | 125.00p | 132.50p | 10900 |
| 11/11/2025 | 132.50p | 140.00p | 126.00p | 132.50p | 2001 |
| 10/11/2025 | 132.50p | 132.50p | 126.00p | 132.50p | 2000 |
| 07/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 06/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 05/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 04/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 03/11/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 31/10/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 30/10/2025 | 132.50p | 132.50p | 131.09p | 132.50p | 0 |
| 29/10/2025 | 132.50p | 140.00p | 132.50p | 132.50p | 2000 |
| 28/10/2025 | 130.00p | 132.50p | 126.36p | 132.50p | 0 |
| 27/10/2025 | 130.00p | 132.00p | 130.00p | 130.00p | 9500 |
| 24/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 23/10/2025 | 130.00p | 134.75p | 128.50p | 130.00p | 9226 |
| 22/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 21/10/2025 | 130.00p | 134.75p | 130.00p | 130.00p | 1484 |
| 20/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 17/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 16/10/2025 | 130.00p | 135.00p | 130.00p | 130.00p | 3145 |
| 15/10/2025 | 130.00p | 131.84p | 130.00p | 130.00p | 0 |
| 14/10/2025 | 130.00p | 131.84p | 130.00p | 130.00p | 0 |
| 13/10/2025 | 130.00p | 130.00p | 125.00p | 130.00p | 2750 |
| 10/10/2025 | 130.00p | 130.77p | 126.58p | 130.00p | 0 |
| 09/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 08/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 07/10/2025 | 130.00p | 130.00p | 125.00p | 130.00p | 2 |
| 06/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 03/10/2025 | 130.00p | 130.00p | 127.00p | 130.00p | 1064 |
| 02/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 01/10/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 30/09/2025 | 130.00p | 130.00p | 126.58p | 130.00p | 0 |
| 29/09/2025 | 132.50p | 135.00p | 130.00p | 130.00p | 7001 |
| 26/09/2025 | 125.00p | 137.50p | 125.00p | 132.50p | 14001 |
| 25/09/2025 | 125.00p | 130.00p | 125.00p | 125.00p | 1000 |
| 24/09/2025 | 125.00p | 129.99p | 123.75p | 125.00p | 2000 |
| 23/09/2025 | 125.00p | 130.00p | 125.00p | 125.00p | 2000 |
| 22/09/2025 | 125.00p | 126.15p | 125.00p | 125.00p | 0 |
| 19/09/2025 | 125.00p | 126.15p | 125.00p | 125.00p | 0 |
| 18/09/2025 | 122.50p | 125.00p | 121.25p | 122.50p | 8980 |
| 17/09/2025 | 120.00p | 122.50p | 115.00p | 122.50p | 2 |
| 16/09/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/09/2025 | 120.00p | 120.00p | 116.71p | 120.00p | 3135 |
| 12/09/2025 | 120.00p | 121.00p | 119.48p | 120.00p | 0 |
| 11/09/2025 | 120.00p | 120.00p | 120.00p | 121.00p | 15000 |
| 10/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 09/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 08/09/2025 | 120.00p | 123.00p | 118.57p | 120.00p | 64836 |
| 05/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 04/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 03/09/2025 | 120.00p | 121.00p | 119.48p | 120.00p | 11500 |
| 02/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 01/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 29/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 28/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 27/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 26/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 22/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 21/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 20/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 19/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 18/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 15/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 14/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 13/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 12/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 11/08/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 15000 |
| 08/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 07/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 06/08/2025 | 120.00p | 122.00p | 120.00p | 120.00p | 30000 |
| 05/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 04/08/2025 | 120.00p | 124.00p | 120.00p | 120.00p | 8500 |
| 01/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 31/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 30/07/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 7000 |
| 29/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 28/07/2025 | 120.00p | 120.00p | 118.85p | 120.00p | 0 |
| 25/07/2025 | 120.00p | 120.00p | 118.85p | 120.00p | 0 |
| 24/07/2025 | 120.00p | 120.00p | 118.85p | 120.00p | 0 |
| 23/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 22/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 21/07/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 11 |
| 18/07/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 600 |
| 17/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 16/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 15/07/2025 | 120.00p | 125.00p | 120.00p | 120.00p | 2002 |
| 14/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 11/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 10/07/2025 | 120.00p | 120.00p | 118.65p | 120.00p | 6100 |
| 09/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 08/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 07/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 04/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 03/07/2025 | 120.00p | 120.00p | 118.55p | 120.00p | 4000 |
| 02/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 01/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 30/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 27/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 26/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 25/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 24/06/2025 | 120.00p | 121.00p | 120.00p | 120.00p | 0 |
| 23/06/2025 | 120.00p | 121.00p | 118.57p | 121.00p | 8410 |
| 20/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 19/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 18/06/2025 | 120.00p | 120.00p | 118.55p | 120.00p | 4710 |
| 17/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 16/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 13/06/2025 | 120.00p | 125.00p | 120.00p | 120.00p | 2681 |
| 12/06/2025 | 120.00p | 125.00p | 115.00p | 120.00p | 7129 |
| 11/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 10/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 09/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 06/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 05/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 04/06/2025 | 120.00p | 122.00p | 120.00p | 120.00p | 48 |
| 03/06/2025 | 120.00p | 125.00p | 117.50p | 120.00p | 10021 |
| 02/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 30/05/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 4250 |
| 29/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 28/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 27/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 23/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 22/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 21/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 20/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 19/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 16/05/2025 | 120.00p | 125.00p | 117.50p | 120.00p | 10300 |
| 15/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 14/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 13/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 12/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 09/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 08/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 07/05/2025 | 120.00p | 124.99p | 120.00p | 120.00p | 4000 |
| 06/05/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 15993 |
| 02/05/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 4993 |
| 01/05/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 1 |
| 30/04/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 6260 |
| 29/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 28/04/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 23881 |
| 25/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 24/04/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 20000 |
| 23/04/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 5500 |
| 22/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 17/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 16/04/2025 | 117.50p | 125.00p | 117.50p | 120.00p | 7952 |
| 15/04/2025 | 117.50p | 119.95p | 115.25p | 117.50p | 1781 |
| 14/04/2025 | 117.50p | 117.75p | 117.00p | 117.00p | 7423 |
| 11/04/2025 | 115.00p | 115.52p | 115.00p | 115.00p | 0 |
| 10/04/2025 | 115.00p | 115.00p | 110.01p | 115.00p | 5000 |
| 09/04/2025 | 112.50p | 114.80p | 110.00p | 110.00p | 15000 |
| 08/04/2025 | 112.50p | 114.80p | 112.50p | 112.50p | 150 |
| 07/04/2025 | 112.50p | 115.00p | 110.94p | 112.50p | 0 |
| 04/04/2025 | 112.50p | 115.18p | 112.50p | 112.50p | 5000 |
| 03/04/2025 | 112.50p | 112.50p | 110.94p | 112.50p | 0 |
| 02/04/2025 | 122.50p | 122.50p | 112.50p | 112.50p | 24451 |
| 01/04/2025 | 122.50p | 122.50p | 118.00p | 122.50p | 2150 |
| 31/03/2025 | 122.50p | 125.00p | 120.00p | 122.50p | 2727 |
| 28/03/2025 | 125.00p | 125.00p | 120.00p | 122.50p | 19101 |
| 27/03/2025 | 125.00p | 125.00p | 120.00p | 125.00p | 6043 |
| 26/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 25/03/2025 | 125.00p | 125.00p | 121.00p | 125.00p | 3000 |
| 24/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 21/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 20/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 19/03/2025 | 125.00p | 125.00p | 120.00p | 125.00p | 2500 |
| 18/03/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 195 |
| 17/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 14/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 13/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits