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:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/08/2012 | 81.50p | 81.50p | 79.50p | 81.50p | 2500 |
| 15/08/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 0 |
| 14/08/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 57500 |
| 13/08/2012 | 81.50p | 83.50p | 80.55p | 81.50p | 0 |
| 10/08/2012 | 83.50p | 83.50p | 80.55p | 81.50p | 3333 |
| 09/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 08/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 07/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 06/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 03/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 02/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 01/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 31/07/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
| 30/07/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 3800 |
| 27/07/2012 | 83.50p | 86.75p | 83.50p | 83.50p | 565 |
| 26/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 0 |
| 25/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 0 |
| 24/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 0 |
| 23/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 29310 |
| 20/07/2012 | 81.50p | 83.50p | 81.50p | 83.50p | 6500 |
| 19/07/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 2379 |
| 18/07/2012 | 81.50p | 81.50p | 80.00p | 81.50p | 27548 |
| 17/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 10000 |
| 16/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 13/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 12/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 11/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 13334 |
| 10/07/2012 | 81.50p | 83.00p | 78.00p | 81.50p | 0 |
| 09/07/2012 | 81.50p | 83.00p | 78.00p | 81.50p | 0 |
| 06/07/2012 | 81.50p | 83.00p | 78.00p | 81.50p | 0 |
| 05/07/2012 | 81.50p | 83.00p | 78.00p | 81.50p | 1000 |
| 04/07/2012 | 81.50p | 81.50p | 78.50p | 81.50p | 0 |
| 03/07/2012 | 81.50p | 81.50p | 78.50p | 81.50p | 0 |
| 02/07/2012 | 81.50p | 81.50p | 78.50p | 81.50p | 5600 |
| 29/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 0 |
| 28/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 0 |
| 27/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 0 |
| 26/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 0 |
| 25/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 3000 |
| 22/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 0 |
| 21/06/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 963 |
| 20/06/2012 | 81.50p | 81.50p | 77.00p | 81.50p | 47500 |
| 19/06/2012 | 81.50p | 81.50p | 76.00p | 81.50p | 0 |
| 18/06/2012 | 81.50p | 81.50p | 76.00p | 81.50p | 0 |
| 15/06/2012 | 81.50p | 81.50p | 76.00p | 81.50p | 7500 |
| 14/06/2012 | 81.50p | 81.50p | 78.00p | 81.50p | 0 |
| 13/06/2012 | 81.50p | 81.50p | 78.00p | 81.50p | 43096 |
| 12/06/2012 | 83.50p | 83.50p | 77.00p | 81.50p | 10000 |
| 11/06/2012 | 83.50p | 86.25p | 82.50p | 83.50p | 0 |
| 08/06/2012 | 82.50p | 86.25p | 82.50p | 82.50p | 132 |
| 07/06/2012 | 82.50p | 86.25p | 78.75p | 82.50p | 0 |
| 06/06/2012 | 82.50p | 86.25p | 78.75p | 82.50p | 1460 |
*Close Price adjusted for both dividends and splits