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
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
15/10/2015 101.00p 102.85p 101.00p 101.00p 386
14/10/2015 100.50p 102.00p 100.50p 101.00p 5000
13/10/2015 99.00p 100.50p 99.00p 100.50p 4000
12/10/2015 99.00p 99.00p 99.00p 99.00p 0
09/10/2015 99.00p 99.56p 99.00p 99.00p 26000
08/10/2015 100.00p 100.45p 98.00p 99.00p 8625
07/10/2015 100.00p 100.45p 100.00p 100.00p 1395
06/10/2015 101.50p 101.50p 100.00p 100.00p 0
05/10/2015 101.50p 101.50p 101.50p 101.50p 0
02/10/2015 101.50p 101.50p 100.00p 101.50p 9673
01/10/2015 101.50p 101.50p 100.00p 101.50p 10825
30/09/2015 101.50p 101.50p 101.50p 101.50p 0
29/09/2015 101.50p 101.50p 101.50p 101.50p 0
28/09/2015 101.50p 101.50p 101.50p 101.50p 0
25/09/2015 101.50p 101.50p 101.50p 101.50p 0
24/09/2015 101.50p 101.50p 101.50p 101.50p 0
23/09/2015 101.50p 101.50p 101.50p 101.50p 0
22/09/2015 101.50p 102.00p 101.50p 101.50p 389
21/09/2015 101.50p 101.50p 101.50p 101.50p 0
18/09/2015 101.50p 101.50p 100.25p 101.50p 503
17/09/2015 101.50p 101.50p 100.25p 101.50p 1000
16/09/2015 101.50p 101.50p 101.50p 101.50p 0
15/09/2015 101.50p 102.00p 101.50p 101.50p 389
14/09/2015 101.50p 101.50p 101.50p 101.50p 0
11/09/2015 101.50p 101.50p 101.50p 101.50p 0
10/09/2015 101.50p 102.00p 101.50p 101.50p 300
09/09/2015 101.50p 101.50p 101.50p 101.50p 0
08/09/2015 101.50p 102.00p 101.50p 101.50p 1176
07/09/2015 101.50p 102.00p 101.50p 101.50p 930
04/09/2015 101.50p 101.50p 101.50p 101.50p 0
03/09/2015 101.50p 101.50p 101.50p 101.50p 0
02/09/2015 101.50p 101.50p 101.00p 101.50p 86
01/09/2015 101.50p 102.84p 100.80p 101.50p 2470
28/08/2015 101.50p 101.50p 101.50p 101.50p 0
27/08/2015 101.50p 102.85p 101.50p 101.50p 386
26/08/2015 100.50p 100.50p 100.50p 100.50p 0
25/08/2015 100.50p 100.50p 100.50p 100.50p 0
24/08/2015 101.50p 101.50p 100.50p 100.50p 15000
21/08/2015 101.50p 101.50p 100.80p 101.50p 2507
20/08/2015 101.50p 103.00p 101.50p 101.50p 385
19/08/2015 101.50p 101.50p 101.50p 101.50p 0
18/08/2015 101.50p 101.50p 101.50p 101.50p 0
17/08/2015 100.00p 101.50p 100.00p 101.50p 0
14/08/2015 100.00p 100.00p 100.00p 100.00p 0
13/08/2015 98.50p 100.00p 98.50p 100.00p 13866
12/08/2015 98.50p 98.50p 98.00p 98.50p 2041
11/08/2015 98.50p 98.50p 98.00p 98.50p 1994
10/08/2015 98.50p 99.00p 98.50p 98.50p 0
07/08/2015 98.00p 99.00p 98.00p 99.00p 2295
06/08/2015 98.00p 98.30p 98.00p 98.00p 403
05/08/2015 98.00p 98.00p 98.00p 98.00p 0
04/08/2015 98.00p 98.30p 98.00p 98.00p 3106
03/08/2015 98.00p 98.30p 98.00p 98.00p 350
31/07/2015 98.00p 98.00p 98.00p 98.00p 0
30/07/2015 98.00p 98.00p 98.00p 98.00p 0
29/07/2015 98.00p 98.30p 98.00p 98.00p 5502
28/07/2015 98.50p 98.50p 97.25p 98.00p 1800
27/07/2015 98.50p 98.50p 97.25p 98.50p 499
24/07/2015 98.50p 98.50p 98.50p 98.50p 0

*Close Price adjusted for both dividends and splits