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 |
|---|---|---|---|---|---|
| 04/06/2013 | 85.00p | 87.90p | 85.00p | 86.00p | 216 |
| 03/06/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 31/05/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 30/05/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 2499 |
| 29/05/2013 | 85.00p | 87.00p | 84.50p | 85.00p | 0 |
| 28/05/2013 | 84.50p | 87.00p | 84.50p | 85.00p | 11300 |
| 24/05/2013 | 83.50p | 86.00p | 82.75p | 84.50p | 32760 |
| 23/05/2013 | 83.50p | 85.00p | 83.50p | 85.00p | 14952 |
| 22/05/2013 | 82.50p | 85.00p | 82.00p | 83.50p | 11890 |
| 21/05/2013 | 85.50p | 85.50p | 80.75p | 82.50p | 67500 |
| 20/05/2013 | 85.50p | 86.00p | 85.50p | 85.50p | 0 |
| 17/05/2013 | 85.50p | 86.00p | 85.50p | 85.50p | 5000 |
| 16/05/2013 | 85.50p | 87.50p | 83.00p | 85.50p | 38235 |
| 15/05/2013 | 85.50p | 87.50p | 85.50p | 85.50p | 3593 |
| 14/05/2013 | 85.50p | 88.00p | 83.50p | 85.50p | 17710 |
| 13/05/2013 | 85.50p | 88.00p | 84.00p | 88.00p | 14700 |
| 10/05/2013 | 83.00p | 87.75p | 82.00p | 85.50p | 133141 |
| 09/05/2013 | 80.50p | 85.00p | 80.50p | 83.00p | 66976 |
| 08/05/2013 | 80.50p | 82.00p | 80.50p | 80.50p | 5000 |
| 07/05/2013 | 79.50p | 82.00p | 79.50p | 80.50p | 6150 |
| 03/05/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 0 |
| 02/05/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 0 |
| 01/05/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 15000 |
| 30/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 28800 |
| 29/04/2013 | 77.50p | 78.00p | 75.50p | 77.50p | 49370 |
| 26/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 25/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 24/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 23/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 22/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 19/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 55500 |
| 18/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 17/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 16/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 4278 |
| 15/04/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 24100 |
| 12/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 29600 |
| 11/04/2013 | 76.50p | 80.00p | 76.50p | 77.50p | 1228 |
| 10/04/2013 | 76.50p | 76.50p | 73.50p | 76.50p | 10480 |
| 09/04/2013 | 76.00p | 76.50p | 73.10p | 76.50p | 0 |
| 08/04/2013 | 75.50p | 76.00p | 73.10p | 76.00p | 63800 |
| 05/04/2013 | 75.50p | 75.50p | 73.50p | 75.50p | 11668 |
| 04/04/2013 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
| 03/04/2013 | 73.50p | 75.50p | 73.50p | 75.50p | 18100 |
| 02/04/2013 | 72.50p | 75.00p | 72.50p | 73.50p | 10000 |
| 28/03/2013 | 76.50p | 76.50p | 70.60p | 72.50p | 20635 |
| 27/03/2013 | 76.50p | 79.00p | 73.50p | 76.50p | 17389 |
| 26/03/2013 | 76.50p | 76.50p | 73.50p | 76.50p | 52400 |
| 25/03/2013 | 76.50p | 79.45p | 76.50p | 76.50p | 5000 |
| 22/03/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 21/03/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 10000 |
| 20/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 5750 |
| 19/03/2013 | 76.50p | 76.50p | 74.00p | 76.50p | 10000 |
| 18/03/2013 | 76.50p | 80.00p | 75.00p | 76.50p | 0 |
| 15/03/2013 | 76.50p | 80.00p | 75.00p | 76.50p | 7445 |
| 14/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 8000 |
| 13/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 12/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 11/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 08/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 500 |
| 07/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 765 |
| 06/03/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 0 |
| 05/03/2013 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
| 04/03/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/03/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/02/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 15000 |
| 27/02/2013 | 74.50p | 75.50p | 74.50p | 75.50p | 32755 |
| 26/02/2013 | 74.50p | 77.75p | 74.50p | 74.50p | 0 |
| 25/02/2013 | 75.50p | 77.75p | 75.50p | 75.50p | 367 |
| 22/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 0 |
| 21/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 0 |
| 20/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 19916 |
| 19/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 1145 |
| 18/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 0 |
| 15/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 1665 |
| 14/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 13/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 12/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 12500 |
| 11/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
| 08/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
| 07/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
| 06/02/2013 | 78.50p | 79.00p | 76.00p | 76.50p | 0 |
| 05/02/2013 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
| 04/02/2013 | 78.50p | 78.50p | 76.00p | 78.50p | 5000 |
| 01/02/2013 | 78.50p | 78.50p | 74.00p | 78.50p | 10000 |
| 31/01/2013 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
| 30/01/2013 | 78.50p | 78.50p | 77.50p | 78.50p | 377625 |
| 29/01/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 28/01/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 25/01/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 10000 |
| 24/01/2013 | 78.50p | 78.50p | 75.25p | 78.50p | 10000 |
| 23/01/2013 | 77.00p | 78.50p | 74.50p | 78.50p | 13731 |
| 22/01/2013 | 77.00p | 77.00p | 74.00p | 77.00p | 64000 |
| 21/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
| 18/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
| 17/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
| 16/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
| 15/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
| 14/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 172075 |
| 11/01/2013 | 77.00p | 77.00p | 76.00p | 77.00p | 90000 |
| 10/01/2013 | 77.00p | 78.50p | 77.00p | 77.00p | 642 |
| 09/01/2013 | 77.00p | 77.00p | 76.50p | 77.00p | 0 |
| 08/01/2013 | 77.00p | 77.00p | 76.50p | 77.00p | 122150 |
| 07/01/2013 | 77.00p | 77.00p | 74.80p | 77.00p | 19750 |
| 04/01/2013 | 77.00p | 77.00p | 75.25p | 77.00p | 0 |
| 03/01/2013 | 77.00p | 77.00p | 75.25p | 77.00p | 2500 |
| 02/01/2013 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 17500 |
| 20/12/2012 | 77.00p | 77.00p | 75.25p | 77.00p | 1500 |
| 19/12/2012 | 77.00p | 78.50p | 77.00p | 77.00p | 103000 |
| 18/12/2012 | 74.50p | 80.00p | 74.50p | 77.00p | 16700 |
| 17/12/2012 | 78.50p | 78.50p | 78.00p | 78.50p | 29010 |
| 14/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 5375 |
| 13/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
| 12/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
| 11/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
| 10/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
| 07/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 550 |
| 06/12/2012 | 78.50p | 81.50p | 77.50p | 78.50p | 0 |
| 05/12/2012 | 78.50p | 81.50p | 77.50p | 78.50p | 14665 |
| 04/12/2012 | 78.50p | 78.50p | 78.00p | 78.50p | 0 |
| 03/12/2012 | 78.50p | 78.50p | 78.00p | 78.50p | 31500 |
| 30/11/2012 | 78.50p | 79.00p | 78.00p | 78.50p | 28200 |
| 29/11/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
| 28/11/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 5000 |
| 27/11/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 0 |
| 26/11/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 6051 |
| 23/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 22/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 21/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 20/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 19/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 16/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 4000 |
| 15/11/2012 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 14/11/2012 | 79.50p | 79.50p | 79.50p | 79.50p | 10000 |
| 13/11/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 12087 |
| 12/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 09/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 7875 |
| 08/11/2012 | 78.50p | 79.50p | 75.50p | 79.50p | 0 |
| 07/11/2012 | 75.50p | 78.50p | 75.50p | 78.50p | 1000 |
| 06/11/2012 | 74.50p | 76.00p | 74.50p | 76.00p | 339345 |
| 05/11/2012 | 74.50p | 76.50p | 73.50p | 74.50p | 0 |
| 02/11/2012 | 74.50p | 76.50p | 73.50p | 74.50p | 0 |
| 01/11/2012 | 76.50p | 76.50p | 73.50p | 74.50p | 0 |
| 31/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 0 |
| 30/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 0 |
| 29/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 0 |
| 26/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 3690 |
| 25/10/2012 | 76.50p | 76.50p | 73.00p | 76.50p | 0 |
| 24/10/2012 | 76.50p | 76.50p | 73.00p | 76.50p | 0 |
| 23/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 0 |
| 22/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 0 |
| 19/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 2500 |
| 18/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 1500 |
| 17/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 16/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 15/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 12/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 9000 |
| 11/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 10/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 09/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 08/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 05/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 04/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 03/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 02/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 01/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 28/09/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 27/09/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 10000 |
| 26/09/2012 | 76.50p | 78.60p | 74.50p | 76.50p | 0 |
| 25/09/2012 | 74.50p | 78.60p | 74.50p | 76.50p | 22500 |
| 24/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 3925 |
| 21/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
| 20/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
| 19/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
| 18/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
| 17/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 1000 |
| 14/09/2012 | 71.50p | 73.50p | 71.00p | 73.50p | 24166 |
| 13/09/2012 | 76.50p | 76.50p | 71.50p | 71.50p | 16745 |
| 12/09/2012 | 76.50p | 79.50p | 76.50p | 76.50p | 0 |
| 11/09/2012 | 76.50p | 79.50p | 76.50p | 76.50p | 0 |
| 10/09/2012 | 76.50p | 79.50p | 76.50p | 76.50p | 0 |
| 07/09/2012 | 79.50p | 79.50p | 76.50p | 76.50p | 2000 |
| 06/09/2012 | 79.50p | 80.00p | 79.50p | 79.50p | 0 |
| 05/09/2012 | 79.50p | 80.00p | 79.50p | 79.50p | 0 |
| 04/09/2012 | 79.50p | 80.00p | 79.50p | 79.50p | 800 |
| 03/09/2012 | 80.50p | 83.00p | 77.00p | 81.00p | 35350 |
| 31/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 10410 |
| 30/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 0 |
| 29/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 0 |
| 28/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 4165 |
| 24/08/2012 | 80.50p | 83.50p | 80.50p | 80.50p | 0 |
| 23/08/2012 | 80.50p | 83.50p | 80.50p | 80.50p | 0 |
| 22/08/2012 | 80.50p | 83.50p | 80.50p | 80.50p | 1400 |
| 21/08/2012 | 80.50p | 81.50p | 78.50p | 80.50p | 0 |
| 20/08/2012 | 81.50p | 81.50p | 78.50p | 80.50p | 160000 |
| 17/08/2012 | 81.50p | 81.50p | 79.50p | 81.50p | 0 |
*Close Price adjusted for both dividends and splits