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
20/09/2018 112.50p 112.50p 112.50p 112.50p 0
19/09/2018 112.50p 112.50p 112.50p 112.50p 0
18/09/2018 112.50p 112.50p 110.26p 112.50p 1650
17/09/2018 112.50p 112.50p 110.26p 112.50p 2320
14/09/2018 112.50p 112.50p 112.50p 112.50p 10000
13/09/2018 112.50p 112.50p 112.50p 112.50p 19307
12/09/2018 112.50p 112.50p 112.50p 112.50p 0
11/09/2018 112.50p 112.50p 112.50p 112.50p 0
10/09/2018 112.50p 112.50p 112.50p 112.50p 0
07/09/2018 112.50p 112.50p 112.50p 112.50p 0
06/09/2018 112.50p 112.50p 112.50p 112.50p 0
05/09/2018 112.50p 112.50p 112.50p 112.50p 0
04/09/2018 112.50p 112.50p 112.50p 112.50p 0
03/09/2018 112.50p 112.50p 112.50p 112.50p 0
31/08/2018 112.50p 112.50p 112.50p 112.50p 0
30/08/2018 112.50p 112.50p 110.26p 112.50p 2500
29/08/2018 112.50p 112.50p 112.50p 112.50p 0
28/08/2018 112.50p 112.50p 112.50p 112.50p 0
24/08/2018 112.50p 112.50p 112.50p 112.50p 0
23/08/2018 112.50p 114.00p 112.50p 112.50p 9000
22/08/2018 112.50p 112.50p 112.50p 112.50p 0
21/08/2018 112.50p 112.50p 112.50p 112.50p 0
20/08/2018 112.50p 112.50p 112.50p 112.50p 0
17/08/2018 112.50p 112.50p 112.50p 112.50p 0
16/08/2018 112.50p 112.50p 112.50p 112.50p 0
15/08/2018 112.50p 112.50p 112.50p 112.50p 0
14/08/2018 112.50p 112.50p 112.50p 112.50p 0
13/08/2018 112.50p 112.50p 110.26p 112.50p 8350
10/08/2018 112.50p 112.50p 112.50p 112.50p 0
09/08/2018 112.50p 112.50p 112.50p 112.50p 7900
08/08/2018 112.50p 112.50p 112.50p 112.50p 0
07/08/2018 112.50p 112.50p 112.50p 112.50p 0
06/08/2018 112.50p 112.50p 112.50p 112.50p 7133
03/08/2018 112.50p 112.50p 110.26p 112.50p 2083
02/08/2018 112.50p 112.50p 112.50p 112.50p 0
01/08/2018 112.50p 112.50p 112.50p 112.50p 0
31/07/2018 112.50p 112.50p 112.50p 112.50p 0
30/07/2018 112.50p 112.50p 112.50p 112.50p 0
27/07/2018 112.50p 114.70p 112.50p 112.50p 215
26/07/2018 112.50p 112.50p 112.50p 112.50p 0
25/07/2018 112.50p 112.50p 112.50p 112.50p 0
24/07/2018 112.50p 112.50p 112.50p 112.50p 13750
23/07/2018 112.50p 112.50p 112.50p 112.50p 0
20/07/2018 112.50p 112.50p 112.50p 112.50p 7855
19/07/2018 112.50p 112.50p 112.50p 112.50p 0
18/07/2018 112.50p 112.50p 112.50p 112.50p 0
17/07/2018 112.50p 113.90p 110.26p 112.50p 890
16/07/2018 112.50p 112.50p 112.50p 112.50p 0
13/07/2018 112.50p 112.50p 112.50p 112.50p 8670
12/07/2018 112.50p 112.50p 112.50p 112.50p 0
11/07/2018 111.50p 112.50p 111.50p 112.50p 0
10/07/2018 111.50p 111.50p 111.50p 111.50p 0
09/07/2018 111.50p 111.50p 111.50p 111.50p 0
06/07/2018 111.50p 111.50p 111.50p 111.50p 20000
05/07/2018 111.50p 111.50p 110.26p 111.50p 3310
04/07/2018 111.50p 111.50p 111.50p 111.50p 0
03/07/2018 111.50p 111.50p 111.50p 111.50p 0
02/07/2018 111.50p 111.50p 111.50p 111.50p 0
29/06/2018 111.50p 111.50p 111.50p 111.50p 9000
28/06/2018 111.50p 111.50p 111.50p 111.50p 0
27/06/2018 110.00p 111.90p 110.00p 111.50p 9000
26/06/2018 110.00p 110.00p 110.00p 110.00p 0
25/06/2018 110.00p 110.00p 110.00p 110.00p 115000
22/06/2018 110.00p 110.00p 110.00p 110.00p 0
21/06/2018 110.00p 110.00p 110.00p 110.00p 0
20/06/2018 110.00p 110.00p 110.00p 110.00p 0
19/06/2018 110.00p 110.00p 110.00p 110.00p 0
18/06/2018 110.00p 110.00p 110.00p 110.00p 0
15/06/2018 110.00p 110.00p 110.00p 110.00p 0
14/06/2018 110.00p 110.00p 110.00p 110.00p 7500
13/06/2018 110.00p 110.00p 110.00p 110.00p 0
12/06/2018 110.00p 111.75p 110.00p 110.00p 50209
11/06/2018 110.00p 110.00p 110.00p 110.00p 0
08/06/2018 110.00p 111.75p 108.55p 110.00p 4366
07/06/2018 110.00p 110.50p 110.00p 110.00p 0
06/06/2018 110.00p 111.75p 110.00p 110.00p 38
05/06/2018 110.00p 110.00p 110.00p 110.00p 0
04/06/2018 110.00p 111.75p 109.40p 110.00p 2777
01/06/2018 110.00p 111.75p 110.00p 110.00p 879
31/05/2018 110.00p 110.00p 110.00p 110.00p 0
30/05/2018 110.00p 111.75p 110.00p 110.00p 4000
29/05/2018 110.00p 110.00p 110.00p 110.00p 0
25/05/2018 110.00p 110.00p 110.00p 110.00p 0
24/05/2018 110.50p 111.00p 109.40p 111.00p 2850
23/05/2018 111.00p 112.00p 110.50p 110.50p 6761
22/05/2018 111.00p 111.00p 111.00p 111.00p 0
21/05/2018 111.00p 111.00p 111.00p 111.00p 0
18/05/2018 111.00p 112.00p 111.00p 111.00p 5000
17/05/2018 110.50p 111.75p 110.50p 111.00p 7500
16/05/2018 110.50p 110.50p 110.50p 110.50p 0
15/05/2018 110.50p 110.50p 110.50p 110.50p 0
14/05/2018 110.50p 110.50p 110.50p 110.50p 0
11/05/2018 110.50p 110.50p 110.50p 110.50p 0
10/05/2018 110.50p 110.50p 110.00p 110.50p 30000
09/05/2018 111.00p 111.75p 111.00p 111.00p 3500
08/05/2018 111.00p 111.75p 110.42p 111.00p 5454
04/05/2018 111.00p 111.00p 111.00p 111.00p 17076
03/05/2018 108.50p 111.75p 108.50p 111.00p 11500
02/05/2018 108.50p 108.50p 108.50p 108.50p 0
01/05/2018 108.50p 108.50p 108.50p 108.50p 0
30/04/2018 110.00p 110.00p 108.25p 108.50p 11250
27/04/2018 110.00p 110.00p 110.00p 110.00p 0
26/04/2018 110.00p 110.00p 110.00p 110.00p 0
25/04/2018 110.00p 110.00p 108.00p 110.00p 13100
24/04/2018 110.00p 111.00p 110.00p 110.00p 5000
23/04/2018 110.00p 110.00p 110.00p 110.00p 0
20/04/2018 110.00p 110.00p 110.00p 110.00p 0
19/04/2018 110.00p 110.00p 108.50p 110.00p 72650
18/04/2018 108.50p 108.50p 107.00p 108.50p 14000
17/04/2018 108.50p 108.50p 108.50p 108.50p 0
16/04/2018 109.50p 109.50p 108.50p 108.50p 9250
13/04/2018 109.50p 109.50p 109.50p 109.50p 0
12/04/2018 110.00p 110.00p 109.50p 109.50p 5000
11/04/2018 110.00p 110.00p 110.00p 110.00p 0
10/04/2018 110.00p 111.00p 110.00p 110.00p 1500
09/04/2018 110.00p 110.00p 110.00p 110.00p 0
06/04/2018 110.00p 110.00p 108.00p 110.00p 0
05/04/2018 110.00p 110.00p 108.00p 108.00p 2050
04/04/2018 110.00p 110.00p 109.00p 110.00p 1500
03/04/2018 110.00p 110.00p 110.00p 110.00p 6625
29/03/2018 110.00p 111.50p 109.00p 110.00p 2301
28/03/2018 110.00p 111.70p 108.25p 110.00p 5975
27/03/2018 110.00p 110.00p 108.30p 110.00p 4170
26/03/2018 110.00p 110.00p 108.70p 110.00p 5000
23/03/2018 110.00p 110.00p 108.70p 110.00p 5000
22/03/2018 110.00p 110.00p 110.00p 110.00p 0
21/03/2018 110.00p 110.00p 110.00p 110.00p 0
20/03/2018 110.00p 110.00p 110.00p 110.00p 0
19/03/2018 110.00p 110.00p 109.55p 110.00p 11
16/03/2018 110.00p 110.00p 110.00p 110.00p 17830
15/03/2018 110.00p 112.00p 109.50p 110.00p 1276
14/03/2018 110.00p 112.00p 110.00p 110.00p 4413
13/03/2018 110.00p 110.00p 110.00p 110.00p 0
12/03/2018 110.00p 110.00p 110.00p 110.00p 0
09/03/2018 109.00p 111.00p 109.00p 110.00p 1900
08/03/2018 109.00p 109.00p 109.00p 109.00p 0
07/03/2018 108.50p 110.00p 108.50p 109.00p 2670
06/03/2018 108.50p 108.50p 108.50p 108.50p 0
05/03/2018 108.00p 110.00p 108.00p 108.50p 5416
02/03/2018 108.00p 109.75p 108.00p 108.00p 1822
01/03/2018 108.00p 108.00p 108.00p 108.00p 0
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

*Close Price adjusted for both dividends and splits