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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2017 | 109.00p | 109.00p | 108.38p | 109.00p | 4800 |
| 14/02/2017 | 109.00p | 109.80p | 108.38p | 109.00p | 12500 |
| 13/02/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 10/02/2017 | 109.00p | 109.80p | 109.00p | 109.00p | 2732 |
| 09/02/2017 | 109.00p | 109.00p | 108.38p | 109.00p | 88 |
| 08/02/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 07/02/2017 | 108.50p | 109.89p | 108.50p | 109.00p | 20000 |
| 06/02/2017 | 108.00p | 109.00p | 108.00p | 108.50p | 22015 |
| 03/02/2017 | 108.00p | 108.00p | 106.55p | 108.00p | 23185 |
| 02/02/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 01/02/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 31/01/2017 | 108.00p | 108.00p | 106.55p | 108.00p | 468 |
| 30/01/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 27/01/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 26/01/2017 | 106.00p | 109.00p | 105.50p | 108.00p | 20500 |
| 25/01/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 24/01/2017 | 106.00p | 106.50p | 106.00p | 106.00p | 55000 |
| 23/01/2017 | 106.00p | 107.00p | 106.00p | 106.00p | 44 |
| 20/01/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/01/2017 | 106.00p | 106.50p | 105.50p | 106.00p | 80730 |
| 18/01/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 9375 |
| 17/01/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 16/01/2017 | 106.00p | 106.00p | 105.50p | 106.00p | 40000 |
| 13/01/2017 | 106.00p | 106.50p | 106.00p | 106.00p | 20000 |
| 12/01/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 11/01/2017 | 106.00p | 107.00p | 106.00p | 106.00p | 145 |
| 10/01/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/01/2017 | 106.00p | 106.00p | 105.00p | 106.00p | 25000 |
| 06/01/2017 | 105.50p | 106.00p | 105.50p | 106.00p | 0 |
| 05/01/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 04/01/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 03/01/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 30/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 29/12/2016 | 105.50p | 105.75p | 105.50p | 105.50p | 5000 |
| 28/12/2016 | 105.50p | 105.50p | 104.50p | 105.50p | 1000 |
| 23/12/2016 | 105.50p | 107.00p | 105.50p | 105.50p | 562 |
| 22/12/2016 | 105.50p | 107.00p | 105.50p | 105.50p | 298 |
| 21/12/2016 | 105.50p | 107.00p | 104.50p | 105.50p | 6034 |
| 20/12/2016 | 105.50p | 107.00p | 105.50p | 105.50p | 1500 |
| 19/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 16/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 15/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 14/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 13/12/2016 | 105.50p | 107.00p | 105.50p | 105.50p | 1500 |
| 12/12/2016 | 105.50p | 106.75p | 105.50p | 105.50p | 10000 |
| 09/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 07/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 06/12/2016 | 105.50p | 105.50p | 104.50p | 105.50p | 1921 |
| 05/12/2016 | 105.50p | 106.00p | 105.50p | 105.50p | 16556 |
| 02/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 01/12/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 30/11/2016 | 105.50p | 105.50p | 104.50p | 105.50p | 7500 |
| 29/11/2016 | 105.50p | 105.50p | 104.50p | 105.50p | 6843 |
| 28/11/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 25/11/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 24/11/2016 | 106.00p | 106.00p | 104.50p | 105.50p | 30000 |
| 23/11/2016 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/11/2016 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 21/11/2016 | 106.00p | 106.00p | 105.50p | 106.00p | 0 |
| 18/11/2016 | 105.00p | 106.50p | 104.00p | 105.50p | 40000 |
| 17/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/11/2016 | 105.00p | 105.00p | 103.60p | 105.00p | 1000 |
| 15/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 11/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 09/11/2016 | 104.50p | 106.50p | 104.50p | 105.00p | 0 |
| 08/11/2016 | 106.50p | 106.50p | 105.50p | 106.50p | 10000 |
| 07/11/2016 | 106.50p | 106.50p | 105.35p | 106.50p | 5000 |
| 04/11/2016 | 106.50p | 107.75p | 105.00p | 106.50p | 27500 |
| 03/11/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 02/11/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 01/11/2016 | 106.50p | 106.50p | 105.35p | 106.50p | 507 |
| 31/10/2016 | 105.50p | 107.00p | 105.50p | 106.50p | 8000 |
| 28/10/2016 | 105.00p | 106.00p | 105.00p | 105.50p | 28169 |
| 27/10/2016 | 105.50p | 105.50p | 104.00p | 105.00p | 25000 |
| 26/10/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 25/10/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 24/10/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 21/10/2016 | 105.50p | 105.50p | 103.10p | 105.50p | 9375 |
| 20/10/2016 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 19/10/2016 | 106.00p | 106.00p | 104.10p | 105.50p | 5000 |
| 18/10/2016 | 106.00p | 106.00p | 104.25p | 106.00p | 10000 |
| 17/10/2016 | 104.00p | 106.00p | 104.00p | 106.00p | 21839 |
| 14/10/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 13/10/2016 | 103.50p | 104.00p | 103.50p | 104.00p | 0 |
| 12/10/2016 | 103.50p | 103.50p | 103.00p | 103.50p | 30000 |
| 11/10/2016 | 103.50p | 103.50p | 102.60p | 103.50p | 23750 |
| 10/10/2016 | 103.50p | 105.00p | 102.60p | 103.50p | 5500 |
| 07/10/2016 | 103.50p | 105.00p | 103.50p | 103.50p | 20000 |
| 06/10/2016 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 05/10/2016 | 103.50p | 103.50p | 103.00p | 103.50p | 14000 |
| 04/10/2016 | 103.50p | 105.00p | 102.40p | 103.50p | 20000 |
| 03/10/2016 | 103.50p | 104.75p | 103.50p | 103.50p | 1253 |
| 30/09/2016 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 29/09/2016 | 102.50p | 104.40p | 102.50p | 103.50p | 11000 |
| 28/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/09/2016 | 102.50p | 102.50p | 100.55p | 102.50p | 5000 |
| 26/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/09/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 1901 |
| 19/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/09/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 3550 |
| 15/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 15000 |
| 14/09/2016 | 102.50p | 102.50p | 101.00p | 102.50p | 8250 |
| 13/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/09/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 2000 |
| 06/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 21710 |
| 05/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/09/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 31/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/08/2016 | 102.50p | 104.00p | 102.50p | 102.50p | 5000 |
| 23/08/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 10904 |
| 22/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/08/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 1400 |
| 16/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/08/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 2100 |
| 09/08/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 4150 |
| 08/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/08/2016 | 102.50p | 104.00p | 102.50p | 102.50p | 93 |
| 03/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/08/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/07/2016 | 102.50p | 104.00p | 102.50p | 102.50p | 6723 |
| 27/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/07/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 2822 |
| 25/07/2016 | 102.50p | 102.50p | 98.00p | 102.50p | 31525 |
| 22/07/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 463 |
| 21/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/07/2016 | 102.50p | 104.00p | 102.50p | 102.50p | 1500 |
| 19/07/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 3070 |
| 18/07/2016 | 102.50p | 102.50p | 100.00p | 102.50p | 29000 |
| 15/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/07/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 2957 |
| 13/07/2016 | 102.50p | 103.00p | 100.50p | 102.50p | 64800 |
| 12/07/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 7979 |
| 11/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 100000 |
| 05/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/07/2016 | 102.50p | 102.50p | 100.35p | 100.35p | 5000 |
| 01/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/06/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 24700 |
| 29/06/2016 | 102.50p | 102.50p | 100.35p | 102.50p | 11080 |
| 28/06/2016 | 101.50p | 102.50p | 100.35p | 102.50p | 8500 |
| 27/06/2016 | 105.00p | 105.00p | 100.00p | 101.50p | 72843 |
| 24/06/2016 | 105.00p | 105.00p | 103.70p | 105.00p | 5000 |
| 23/06/2016 | 108.00p | 108.00p | 106.00p | 108.00p | 21730 |
| 22/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 21/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 20/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 17/06/2016 | 108.00p | 108.00p | 106.50p | 108.00p | 4591 |
| 16/06/2016 | 108.00p | 108.00p | 106.85p | 108.00p | 30000 |
| 15/06/2016 | 108.00p | 108.00p | 106.85p | 108.00p | 696 |
| 14/06/2016 | 108.00p | 108.00p | 106.85p | 108.00p | 10000 |
| 13/06/2016 | 108.00p | 110.00p | 108.00p | 108.00p | 2547 |
| 10/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 09/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 08/06/2016 | 108.00p | 108.78p | 108.00p | 108.00p | 6218 |
| 07/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 06/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 03/06/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 02/06/2016 | 107.00p | 108.30p | 107.00p | 108.00p | 123 |
| 01/06/2016 | 107.00p | 108.30p | 107.00p | 107.00p | 124 |
| 31/05/2016 | 107.00p | 108.40p | 105.05p | 107.00p | 34533 |
| 27/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 26/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 23/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 20/05/2016 | 107.00p | 107.00p | 105.05p | 107.00p | 7500 |
| 19/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 16/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/05/2016 | 107.00p | 107.50p | 105.05p | 107.00p | 42120 |
| 10/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 06/05/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/05/2016 | 107.00p | 107.50p | 107.00p | 107.00p | 0 |
*Close Price adjusted for both dividends and splits