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 |
|---|---|---|---|---|---|
| 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 |
| 04/05/2016 | 107.50p | 107.50p | 106.50p | 107.50p | 4250 |
| 03/05/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 7200 |
| 29/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/04/2016 | 107.50p | 108.40p | 107.50p | 107.50p | 1600 |
| 26/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/04/2016 | 107.50p | 108.40p | 107.50p | 107.50p | 3666 |
| 22/04/2016 | 107.50p | 107.50p | 106.50p | 107.50p | 11125 |
| 21/04/2016 | 107.50p | 108.40p | 106.50p | 107.50p | 4557 |
| 20/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/04/2016 | 107.50p | 107.50p | 106.50p | 107.50p | 2500 |
| 15/04/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 58000 |
| 14/04/2016 | 107.50p | 108.40p | 107.50p | 107.50p | 144 |
| 13/04/2016 | 107.50p | 108.55p | 106.00p | 107.50p | 48500 |
| 12/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/04/2016 | 109.00p | 109.00p | 107.00p | 107.50p | 8500 |
| 08/04/2016 | 109.00p | 109.00p | 107.50p | 109.00p | 4791 |
| 07/04/2016 | 107.00p | 109.00p | 106.15p | 109.00p | 27128 |
| 06/04/2016 | 107.00p | 107.60p | 106.00p | 107.00p | 29454 |
| 05/04/2016 | 107.00p | 107.00p | 106.00p | 107.00p | 1665 |
| 04/04/2016 | 108.00p | 108.00p | 106.00p | 107.00p | 3640 |
| 01/04/2016 | 105.00p | 109.00p | 105.00p | 108.00p | 32326 |
| 31/03/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 30/03/2016 | 105.00p | 107.00p | 103.15p | 105.00p | 8750 |
| 29/03/2016 | 105.00p | 105.00p | 103.15p | 105.00p | 3813 |
| 24/03/2016 | 104.00p | 106.00p | 104.00p | 105.00p | 5000 |
| 23/03/2016 | 104.00p | 104.00p | 102.50p | 104.00p | 3949 |
| 22/03/2016 | 104.00p | 104.00p | 102.50p | 104.00p | 570 |
| 21/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 18/03/2016 | 104.00p | 104.00p | 102.50p | 104.00p | 500 |
| 17/03/2016 | 104.00p | 106.00p | 104.00p | 104.00p | 1000 |
| 16/03/2016 | 104.00p | 106.00p | 102.50p | 104.00p | 12484 |
| 15/03/2016 | 104.00p | 104.00p | 102.50p | 104.00p | 30000 |
| 14/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 11/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 10/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 09/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 08/03/2016 | 104.00p | 104.00p | 102.00p | 104.00p | 4947 |
| 07/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 04/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 03/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 02/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 01/03/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 29/02/2016 | 104.00p | 104.00p | 102.50p | 104.00p | 30000 |
| 26/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 25/02/2016 | 104.00p | 105.00p | 102.25p | 104.00p | 3500 |
| 24/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 22/02/2016 | 104.00p | 104.00p | 102.00p | 104.00p | 1005 |
| 19/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 18/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 17/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 16/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 15/02/2016 | 104.00p | 104.00p | 102.00p | 104.00p | 11106 |
| 12/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 11/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 10/02/2016 | 104.00p | 104.00p | 102.00p | 104.00p | 22000 |
| 09/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 08/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 05/02/2016 | 104.00p | 105.00p | 104.00p | 104.00p | 10936 |
| 04/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 03/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 02/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 01/02/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 29/01/2016 | 104.00p | 104.00p | 102.10p | 104.00p | 34690 |
| 28/01/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 27/01/2016 | 104.00p | 104.00p | 102.10p | 104.00p | 764 |
| 26/01/2016 | 104.00p | 104.00p | 102.10p | 104.00p | 1971 |
| 25/01/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 22/01/2016 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 21/01/2016 | 104.50p | 104.50p | 102.10p | 104.00p | 500 |
| 20/01/2016 | 104.50p | 104.50p | 101.88p | 104.50p | 24000 |
| 19/01/2016 | 104.50p | 104.50p | 102.50p | 104.50p | 1800 |
| 18/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 15/01/2016 | 104.50p | 104.50p | 102.50p | 104.50p | 14000 |
| 14/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 13/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 12/01/2016 | 104.50p | 106.75p | 104.50p | 104.50p | 110 |
| 11/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 08/01/2016 | 104.50p | 104.50p | 103.10p | 104.50p | 1500 |
| 07/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 06/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 05/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 04/01/2016 | 103.50p | 105.00p | 103.50p | 104.50p | 4000 |
| 31/12/2015 | 103.50p | 104.90p | 103.50p | 103.50p | 1400 |
| 30/12/2015 | 103.50p | 104.90p | 103.50p | 103.50p | 2822 |
| 29/12/2015 | 103.50p | 103.50p | 102.80p | 103.50p | 10365 |
| 24/12/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/12/2015 | 103.50p | 105.00p | 101.95p | 103.50p | 30616 |
| 22/12/2015 | 103.50p | 105.00p | 103.50p | 103.50p | 289 |
| 21/12/2015 | 103.50p | 105.00p | 102.80p | 103.50p | 3535 |
| 18/12/2015 | 103.50p | 103.50p | 102.80p | 103.50p | 1300 |
| 17/12/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/12/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 15/12/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 14/12/2015 | 103.50p | 103.50p | 102.80p | 103.50p | 1750 |
| 11/12/2015 | 103.00p | 104.00p | 103.00p | 103.50p | 45000 |
| 10/12/2015 | 103.00p | 104.00p | 103.00p | 103.00p | 21040 |
| 09/12/2015 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 08/12/2015 | 104.50p | 104.50p | 102.01p | 103.00p | 11000 |
| 07/12/2015 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 04/12/2015 | 104.50p | 104.70p | 104.50p | 104.50p | 458 |
| 03/12/2015 | 104.50p | 104.80p | 104.50p | 104.50p | 6900 |
| 02/12/2015 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 01/12/2015 | 105.00p | 105.00p | 104.00p | 104.50p | 1250 |
| 30/11/2015 | 105.00p | 105.00p | 104.00p | 105.00p | 1500 |
| 27/11/2015 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 26/11/2015 | 107.00p | 107.00p | 102.75p | 105.00p | 15625 |
| 25/11/2015 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/11/2015 | 106.50p | 107.50p | 105.70p | 107.50p | 5511 |
| 23/11/2015 | 106.50p | 106.80p | 105.62p | 106.50p | 10988 |
| 20/11/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 19/11/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/11/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 17/11/2015 | 106.50p | 106.85p | 106.50p | 106.50p | 5000 |
| 16/11/2015 | 107.50p | 107.50p | 102.00p | 106.50p | 36103 |
| 13/11/2015 | 109.00p | 109.00p | 107.50p | 107.50p | 5000 |
| 12/11/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 11/11/2015 | 109.00p | 109.40p | 109.00p | 109.00p | 1000 |
| 10/11/2015 | 110.50p | 110.50p | 108.00p | 109.00p | 4807 |
| 09/11/2015 | 113.00p | 113.67p | 108.62p | 110.50p | 21667 |
| 06/11/2015 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/11/2015 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 04/11/2015 | 113.00p | 114.80p | 112.25p | 113.00p | 11500 |
| 03/11/2015 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/11/2015 | 108.50p | 113.00p | 108.50p | 113.00p | 17990 |
| 30/10/2015 | 102.50p | 109.00p | 102.50p | 108.50p | 12512 |
| 29/10/2015 | 101.00p | 104.50p | 100.65p | 102.50p | 10500 |
| 28/10/2015 | 101.00p | 101.88p | 98.10p | 101.00p | 38750 |
| 27/10/2015 | 101.00p | 103.00p | 101.00p | 101.00p | 1500 |
| 26/10/2015 | 101.50p | 101.50p | 101.00p | 101.00p | 5000 |
| 23/10/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/10/2015 | 101.00p | 103.00p | 101.00p | 101.50p | 2500 |
| 21/10/2015 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/10/2015 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/10/2015 | 101.00p | 101.00p | 100.00p | 101.00p | 6000 |
| 16/10/2015 | 101.00p | 103.00p | 101.00p | 101.00p | 25000 |
*Close Price adjusted for both dividends and splits