Smart (J) & Co. (SMJ) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smart (J) & Co.

Date Open High Low Close* Volume
28/02/2018 108.00p 108.00p 108.00p 108.00p 0
27/02/2018 108.00p 108.00p 108.00p 108.00p 0
26/02/2018 108.00p 108.00p 108.00p 108.00p 0
23/02/2018 108.00p 109.75p 108.00p 108.00p 5000
22/02/2018 108.00p 109.75p 106.25p 108.00p 1600
21/02/2018 108.00p 108.00p 108.00p 108.00p 0
20/02/2018 108.00p 108.00p 108.00p 108.00p 0
19/02/2018 107.50p 108.00p 108.00p 108.00p 0
16/02/2018 108.00p 108.00p 108.00p 108.00p 0
15/02/2018 108.00p 109.75p 108.00p 108.00p 271
14/02/2018 108.00p 108.70p 106.25p 108.00p 14330
13/02/2018 108.00p 108.00p 108.00p 108.00p 0
12/02/2018 108.00p 108.00p 108.00p 108.00p 10000
09/02/2018 108.00p 108.00p 108.00p 108.00p 0
08/02/2018 108.00p 108.00p 108.00p 108.00p 0
07/02/2018 108.00p 109.75p 108.00p 108.00p 316
06/02/2018 108.00p 108.00p 106.25p 108.00p 2000
05/02/2018 109.00p 109.00p 109.00p 109.00p 0
02/02/2018 109.00p 109.00p 109.00p 109.00p 0
01/02/2018 109.00p 109.00p 107.50p 109.00p 4550
31/01/2018 109.00p 109.00p 109.00p 109.00p 0
30/01/2018 109.00p 109.00p 109.00p 109.00p 5000
29/01/2018 109.00p 109.00p 109.00p 109.00p 0
26/01/2018 109.00p 109.00p 109.00p 109.00p 0
25/01/2018 109.00p 109.00p 109.00p 109.00p 0
24/01/2018 109.00p 109.00p 109.00p 109.00p 7500
23/01/2018 109.00p 109.00p 109.00p 109.00p 0
22/01/2018 109.00p 110.75p 109.00p 109.00p 320
19/01/2018 109.00p 109.00p 109.00p 109.00p 0
18/01/2018 109.00p 109.00p 109.00p 109.00p 0
17/01/2018 109.00p 109.00p 107.80p 109.00p 5420
16/01/2018 109.00p 109.00p 109.00p 109.00p 0
15/01/2018 109.00p 110.75p 107.80p 109.00p 2768
12/01/2018 109.00p 109.00p 109.00p 109.00p 0
11/01/2018 109.00p 110.75p 109.00p 109.00p 480
10/01/2018 109.00p 109.00p 109.00p 109.00p 0
09/01/2018 109.00p 109.00p 109.00p 109.00p 0
08/01/2018 109.00p 109.00p 107.80p 109.00p 5000
05/01/2018 109.50p 110.75p 109.00p 109.00p 2768
04/01/2018 109.50p 109.50p 109.50p 109.50p 0
03/01/2018 109.50p 109.50p 109.50p 109.50p 0
02/01/2018 109.50p 109.50p 108.00p 109.50p 5000
29/12/2017 109.00p 109.50p 109.00p 109.50p 0
28/12/2017 109.00p 110.75p 109.00p 109.00p 5000
27/12/2017 109.00p 109.00p 107.55p 109.00p 440
22/12/2017 109.00p 110.75p 107.55p 109.00p 7830
21/12/2017 107.50p 110.75p 107.50p 109.00p 9254
20/12/2017 107.50p 108.90p 107.50p 107.50p 43
19/12/2017 107.50p 107.50p 107.50p 107.50p 0
18/12/2017 108.00p 108.00p 106.38p 107.50p 6500
15/12/2017 108.00p 108.00p 108.00p 108.00p 0
14/12/2017 108.00p 109.90p 108.00p 108.00p 270
13/12/2017 108.00p 108.00p 108.00p 108.00p 0
12/12/2017 108.00p 108.00p 106.38p 108.00p 808
11/12/2017 108.00p 108.00p 107.25p 108.00p 6625
08/12/2017 108.00p 108.00p 106.38p 108.00p 1111
07/12/2017 108.00p 109.90p 108.00p 108.00p 419
06/12/2017 108.00p 109.97p 108.00p 108.00p 2500
05/12/2017 108.00p 108.00p 107.50p 108.00p 7500
04/12/2017 107.50p 107.50p 107.50p 107.50p 0
01/12/2017 107.50p 109.00p 107.50p 107.50p 2500
30/11/2017 107.50p 109.00p 107.50p 107.50p 2500
29/11/2017 107.50p 108.88p 106.30p 107.50p 9832
28/11/2017 107.50p 108.80p 107.50p 107.50p 5000
27/11/2017 107.50p 108.85p 107.50p 107.50p 5012
24/11/2017 107.50p 108.85p 107.50p 107.50p 5000
23/11/2017 107.50p 109.00p 107.50p 107.50p 2500
22/11/2017 106.00p 109.00p 106.00p 107.50p 2500
21/11/2017 106.00p 106.00p 106.00p 106.00p 0
20/11/2017 106.00p 106.00p 106.00p 106.00p 0
17/11/2017 106.00p 108.00p 106.00p 106.00p 2151
16/11/2017 106.00p 108.00p 106.00p 106.00p 2500
15/11/2017 106.00p 108.00p 106.00p 106.00p 275
14/11/2017 106.00p 106.00p 106.00p 106.00p 0
13/11/2017 106.00p 106.00p 106.00p 106.00p 0
10/11/2017 106.00p 106.00p 106.00p 106.00p 0
09/11/2017 106.00p 106.00p 106.00p 106.00p 0
08/11/2017 106.00p 106.00p 105.03p 106.00p 20000
07/11/2017 106.00p 106.00p 105.03p 106.00p 1000
06/11/2017 106.00p 108.00p 106.00p 106.00p 49
03/11/2017 106.00p 106.00p 106.00p 106.00p 0
02/11/2017 106.00p 108.00p 106.00p 106.00p 7000
01/11/2017 106.00p 108.00p 105.50p 106.00p 8500
31/10/2017 106.00p 106.00p 106.00p 106.00p 0
30/10/2017 106.00p 106.00p 105.03p 106.00p 1800
27/10/2017 105.50p 106.00p 105.50p 106.00p 50000
26/10/2017 106.50p 107.00p 105.00p 105.50p 22029
25/10/2017 107.00p 107.00p 106.00p 106.50p 38741
24/10/2017 109.00p 109.00p 107.00p 107.00p 11000
23/10/2017 109.00p 109.00p 109.00p 109.00p 0
20/10/2017 110.00p 110.00p 108.00p 109.00p 950
19/10/2017 110.50p 110.50p 107.00p 110.50p 5055
18/10/2017 110.50p 110.50p 110.50p 110.50p 0
17/10/2017 110.50p 110.50p 108.25p 110.50p 872
16/10/2017 110.50p 110.50p 110.50p 110.50p 0
13/10/2017 110.50p 110.50p 110.50p 110.50p 0
12/10/2017 110.50p 110.50p 110.50p 110.50p 0
11/10/2017 110.50p 110.50p 110.50p 110.50p 0
10/10/2017 110.50p 110.50p 110.50p 110.50p 57600
09/10/2017 110.50p 110.50p 110.50p 110.50p 0
06/10/2017 110.50p 110.50p 110.50p 110.50p 47700
05/10/2017 110.50p 110.50p 110.50p 110.50p 0
04/10/2017 110.50p 110.50p 110.50p 110.50p 0
03/10/2017 110.50p 110.50p 110.50p 110.50p 0
02/10/2017 110.50p 110.50p 110.50p 110.50p 0
29/09/2017 110.50p 110.50p 110.50p 110.50p 0
28/09/2017 110.50p 110.50p 110.50p 110.50p 15239
27/09/2017 110.50p 110.50p 110.50p 110.50p 1000
26/09/2017 110.50p 110.50p 110.50p 110.50p 0
25/09/2017 110.50p 110.50p 110.50p 110.50p 0
22/09/2017 110.50p 110.50p 110.50p 110.50p 0
21/09/2017 110.50p 110.50p 110.50p 110.50p 15000
20/09/2017 110.50p 110.50p 110.50p 110.50p 0
19/09/2017 110.50p 110.50p 110.50p 110.50p 0
18/09/2017 110.50p 110.50p 110.50p 110.50p 0
15/09/2017 110.50p 110.50p 110.50p 110.50p 0
14/09/2017 110.50p 110.50p 110.50p 110.50p 0
13/09/2017 110.50p 110.50p 110.50p 110.50p 0
12/09/2017 110.50p 111.00p 110.50p 110.50p 572
11/09/2017 110.50p 110.50p 110.50p 110.50p 0
08/09/2017 110.50p 110.50p 110.50p 110.50p 0
07/09/2017 110.50p 110.50p 110.50p 110.50p 0
06/09/2017 110.50p 110.50p 110.50p 110.50p 0
05/09/2017 110.50p 110.50p 110.50p 110.50p 10552
04/09/2017 110.50p 110.50p 110.50p 110.50p 0
01/09/2017 110.50p 110.50p 110.50p 110.50p 0
31/08/2017 110.50p 110.50p 110.50p 110.50p 11047
30/08/2017 110.50p 110.50p 110.50p 110.50p 219
29/08/2017 110.50p 110.50p 110.50p 110.50p 0
25/08/2017 110.50p 111.00p 110.50p 110.50p 52300
24/08/2017 110.50p 110.50p 110.50p 110.50p 0
23/08/2017 110.50p 111.00p 110.50p 110.50p 56000
22/08/2017 110.50p 110.50p 110.50p 110.50p 12500
21/08/2017 110.50p 110.50p 110.50p 110.50p 0
18/08/2017 110.50p 110.50p 110.50p 110.50p 0
17/08/2017 110.50p 113.00p 110.50p 110.50p 2650
16/08/2017 110.50p 110.50p 110.50p 110.50p 1888
15/08/2017 110.50p 110.50p 110.50p 110.50p 0
14/08/2017 110.50p 110.50p 110.50p 110.50p 0
11/08/2017 110.50p 110.50p 110.50p 110.50p 0
10/08/2017 110.50p 110.50p 110.50p 110.50p 0
09/08/2017 110.50p 110.50p 110.50p 110.50p 72500
08/08/2017 110.50p 110.50p 110.50p 110.50p 5875
07/08/2017 110.50p 110.50p 110.50p 110.50p 0
04/08/2017 110.50p 110.50p 110.50p 110.50p 0
03/08/2017 110.50p 110.50p 110.50p 110.50p 0
02/08/2017 110.50p 110.50p 110.50p 110.50p 0
01/08/2017 110.50p 110.50p 110.50p 110.50p 0
31/07/2017 110.50p 110.50p 110.50p 110.50p 350
28/07/2017 110.50p 110.50p 110.50p 110.50p 0
27/07/2017 110.50p 110.50p 110.50p 110.50p 37557
26/07/2017 110.50p 110.50p 110.50p 110.50p 0
25/07/2017 110.50p 110.50p 110.50p 110.50p 0
24/07/2017 110.50p 110.50p 110.50p 110.50p 0
21/07/2017 110.50p 110.50p 110.50p 110.50p 19250
20/07/2017 110.50p 110.50p 110.50p 110.50p 0
19/07/2017 110.50p 110.50p 110.50p 110.50p 16500
18/07/2017 110.50p 110.50p 110.50p 110.50p 5000
17/07/2017 110.50p 110.50p 110.50p 110.50p 10000
14/07/2017 110.50p 110.50p 110.50p 110.50p 0
13/07/2017 110.50p 110.50p 110.50p 110.50p 0
12/07/2017 110.50p 110.50p 110.50p 110.50p 11125
11/07/2017 110.50p 110.50p 110.50p 110.50p 300
10/07/2017 110.50p 110.50p 110.50p 110.50p 0
07/07/2017 110.50p 110.50p 110.50p 110.50p 0
06/07/2017 110.50p 110.50p 110.50p 110.50p 0
05/07/2017 110.50p 110.50p 110.50p 110.50p 0
04/07/2017 110.50p 110.50p 110.50p 110.50p 5420
03/07/2017 110.50p 110.50p 110.50p 110.50p 15000
30/06/2017 110.50p 110.50p 110.50p 110.50p 11000
29/06/2017 110.50p 110.50p 110.50p 110.50p 0
28/06/2017 111.50p 111.50p 110.50p 110.50p 6471
27/06/2017 111.50p 111.50p 111.50p 111.50p 40000
26/06/2017 111.50p 111.50p 111.50p 111.50p 1825
23/06/2017 111.50p 111.50p 111.50p 111.50p 0
22/06/2017 111.50p 111.50p 111.50p 111.50p 0
21/06/2017 111.50p 111.50p 111.50p 111.50p 0
20/06/2017 111.50p 111.50p 111.50p 111.50p 0
19/06/2017 111.50p 111.50p 111.50p 111.50p 0
16/06/2017 111.50p 111.50p 111.50p 111.50p 0
15/06/2017 111.50p 111.50p 111.50p 111.50p 0
14/06/2017 111.50p 111.50p 111.50p 111.50p 0
13/06/2017 111.50p 112.69p 110.50p 111.50p 39130
12/06/2017 111.50p 111.50p 111.50p 111.50p 0
09/06/2017 111.50p 111.50p 111.50p 111.50p 0
08/06/2017 111.50p 111.50p 111.50p 111.50p 0
07/06/2017 111.50p 112.69p 111.50p 111.50p 168
06/06/2017 111.50p 112.70p 111.50p 111.50p 6899
05/06/2017 111.50p 112.45p 111.50p 111.50p 10
02/06/2017 111.50p 111.50p 110.05p 111.50p 887
01/06/2017 110.50p 111.50p 110.05p 111.50p 11456
31/05/2017 111.50p 112.45p 110.00p 111.50p 13679
30/05/2017 111.50p 111.50p 110.05p 111.50p 1992
26/05/2017 111.50p 111.50p 110.05p 111.50p 13660
25/05/2017 111.50p 112.45p 110.00p 111.50p 9660
24/05/2017 111.50p 111.50p 111.50p 111.50p 0
23/05/2017 111.50p 111.50p 110.05p 111.50p 2842
22/05/2017 111.50p 111.50p 110.05p 111.50p 21030
19/05/2017 111.50p 111.50p 110.05p 111.50p 73727
18/05/2017 111.50p 111.50p 111.50p 111.50p 0

*Close Price adjusted for both dividends and splits