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
31/10/2011 75.00p 78.00p 73.00p 75.00p 0
28/10/2011 73.00p 78.00p 73.00p 75.00p 20000
27/10/2011 73.00p 73.00p 68.40p 73.00p 4325
26/10/2011 73.00p 73.00p 68.00p 73.00p 15000
25/10/2011 69.00p 75.00p 69.00p 71.00p 30000
24/10/2011 67.00p 71.60p 64.40p 69.00p 20000
21/10/2011 67.00p 69.00p 65.00p 67.00p 0
20/10/2011 69.00p 69.00p 65.00p 65.00p 4000
19/10/2011 72.00p 72.00p 67.60p 69.00p 4250
18/10/2011 72.00p 74.00p 69.00p 72.00p 0
17/10/2011 74.00p 74.00p 69.00p 72.00p 9000
14/10/2011 74.00p 74.00p 69.00p 74.00p 0
13/10/2011 74.00p 74.00p 69.00p 74.00p 2250
12/10/2011 74.00p 74.00p 69.40p 74.00p 6000
11/10/2011 73.00p 74.00p 68.20p 74.00p 35000
10/10/2011 71.00p 74.00p 71.00p 73.00p 4000
07/10/2011 71.00p 74.00p 71.00p 71.00p 0
06/10/2011 71.00p 74.00p 71.00p 71.00p 7500
05/10/2011 71.00p 71.00p 71.00p 71.00p 42500
04/10/2011 71.00p 73.00p 67.50p 71.00p 0
03/10/2011 71.00p 73.00p 67.50p 71.00p 0
30/09/2011 71.00p 73.00p 67.50p 71.00p 0
29/09/2011 71.00p 73.00p 67.50p 71.00p 0
28/09/2011 71.00p 73.00p 67.50p 71.00p 0
27/09/2011 71.00p 73.00p 67.50p 71.00p 0
26/09/2011 71.00p 73.00p 67.50p 71.00p 0
23/09/2011 71.00p 73.00p 67.50p 71.00p 0
22/09/2011 71.00p 73.00p 67.50p 71.00p 0
21/09/2011 71.00p 73.00p 67.50p 71.00p 0
20/09/2011 70.00p 73.00p 67.50p 71.00p 0
19/09/2011 70.00p 70.00p 70.00p 70.00p 0
16/09/2011 70.00p 70.00p 70.00p 70.00p 50000
15/09/2011 71.00p 74.00p 68.00p 70.00p 0
14/09/2011 73.00p 74.00p 71.00p 71.00p 7500
13/09/2011 73.00p 74.00p 70.00p 73.00p 0
12/09/2011 73.00p 74.00p 70.00p 73.00p 0
09/09/2011 74.00p 74.00p 70.00p 73.00p 22500
08/09/2011 76.00p 76.00p 66.00p 74.00p 30675
07/09/2011 76.00p 78.00p 76.00p 76.00p 7500
06/09/2011 76.00p 76.00p 70.00p 76.00p 0
05/09/2011 76.00p 76.00p 70.00p 76.00p 0
02/09/2011 76.00p 76.00p 70.00p 76.00p 12685
01/09/2011 76.00p 80.40p 76.00p 76.00p 0
31/08/2011 76.00p 80.40p 76.00p 76.00p 0
30/08/2011 76.00p 80.40p 76.00p 76.00p 0
26/08/2011 76.00p 80.40p 76.00p 76.00p 0
25/08/2011 76.00p 80.40p 76.00p 76.00p 0
24/08/2011 76.00p 80.40p 76.00p 76.00p 0
23/08/2011 76.00p 80.40p 76.00p 76.00p 0
22/08/2011 76.00p 80.40p 76.00p 76.00p 0
19/08/2011 77.00p 80.40p 76.00p 76.00p 0
18/08/2011 77.00p 80.40p 77.00p 77.00p 0
17/08/2011 77.00p 80.40p 77.00p 77.00p 0
16/08/2011 77.00p 80.40p 77.00p 77.00p 0
15/08/2011 77.00p 80.40p 77.00p 77.00p 17500
12/08/2011 77.00p 77.00p 73.00p 77.00p 27750
11/08/2011 77.00p 79.00p 77.00p 77.00p 7500
10/08/2011 77.00p 77.00p 73.00p 77.00p 7500
09/08/2011 77.50p 78.00p 77.00p 77.00p 0
08/08/2011 79.00p 80.00p 78.00p 78.00p 0
05/08/2011 80.00p 81.00p 80.00p 80.00p 0
04/08/2011 81.00p 81.00p 81.00p 81.00p 0
03/08/2011 82.00p 82.00p 81.00p 81.00p 0
02/08/2011 83.00p 83.00p 79.00p 83.00p 0
01/08/2011 83.00p 83.00p 79.00p 83.00p 5000
29/07/2011 83.00p 87.00p 79.00p 83.00p 0
28/07/2011 83.00p 87.00p 79.00p 83.00p 17000
27/07/2011 83.00p 83.00p 79.00p 83.00p 2500
26/07/2011 83.00p 83.00p 79.00p 83.00p 0
25/07/2011 83.00p 83.00p 79.00p 83.00p 21500
22/07/2011 83.00p 83.00p 83.00p 83.00p 0
21/07/2011 83.00p 83.00p 83.00p 83.00p 0
20/07/2011 83.00p 83.00p 83.00p 83.00p 0
19/07/2011 83.00p 83.00p 83.00p 83.00p 0
18/07/2011 83.00p 83.00p 83.00p 83.00p 0
15/07/2011 83.00p 83.00p 83.00p 83.00p 0
14/07/2011 83.00p 83.00p 79.00p 83.00p 0
13/07/2011 83.00p 83.00p 79.00p 83.00p 15500
12/07/2011 83.00p 83.00p 79.00p 83.00p 0
11/07/2011 83.00p 83.00p 79.00p 83.00p 0
08/07/2011 83.00p 83.00p 79.00p 83.00p 0
07/07/2011 83.00p 83.00p 79.00p 83.00p 92000
06/07/2011 83.00p 86.00p 83.00p 83.00p 0
05/07/2011 83.00p 86.00p 83.00p 83.00p 5745
04/07/2011 83.00p 83.00p 78.40p 83.00p 11750
01/07/2011 83.00p 84.00p 78.00p 83.00p 0
30/06/2011 83.00p 84.00p 78.00p 83.00p 0
29/06/2011 83.00p 84.00p 78.00p 83.00p 0
28/06/2011 83.00p 84.00p 78.00p 83.00p 62000
27/06/2011 83.00p 83.00p 75.00p 83.00p 36150
24/06/2011 83.00p 83.00p 78.80p 83.00p 3000
23/06/2011 83.00p 83.00p 82.00p 83.00p 0
22/06/2011 83.00p 83.00p 82.00p 83.00p 0
21/06/2011 83.00p 83.00p 82.00p 83.00p 12500
20/06/2011 83.00p 83.00p 80.00p 83.00p 10000
17/06/2011 83.00p 84.00p 78.80p 83.00p 0
16/06/2011 83.00p 84.00p 78.80p 83.00p 0
15/06/2011 83.00p 84.00p 78.80p 83.00p 31000
14/06/2011 83.00p 83.00p 83.00p 83.00p 0
13/06/2011 83.00p 83.00p 83.00p 83.00p 0
10/06/2011 83.00p 84.00p 80.40p 83.00p 0
09/06/2011 84.00p 84.00p 80.40p 84.00p 19000
08/06/2011 84.00p 84.00p 83.00p 84.00p 0
07/06/2011 84.00p 84.00p 83.00p 84.00p 0
06/06/2011 84.00p 84.00p 84.00p 84.00p 0
03/06/2011 84.00p 84.00p 84.00p 84.00p 25000
02/06/2011 83.00p 87.00p 83.00p 84.00p 0
01/06/2011 87.00p 87.00p 83.40p 84.00p 10000
31/05/2011 87.00p 87.00p 83.00p 87.00p 15000
27/05/2011 87.00p 87.00p 83.00p 87.00p 0
26/05/2011 87.00p 87.00p 83.00p 87.00p 54575
25/05/2011 87.00p 87.00p 83.00p 87.00p 0
24/05/2011 87.00p 87.00p 83.00p 87.00p 0
23/05/2011 87.00p 87.00p 83.00p 87.00p 25830
20/05/2011 86.00p 87.00p 83.00p 87.00p 25845
19/05/2011 86.00p 87.00p 86.00p 86.00p 14000
18/05/2011 86.00p 86.00p 82.40p 86.00p 0
17/05/2011 86.00p 86.00p 82.40p 86.00p 5000
16/05/2011 86.00p 87.00p 86.00p 86.00p 0
13/05/2011 87.00p 87.00p 86.00p 86.00p 0
12/05/2011 87.00p 87.00p 83.20p 87.00p 0
11/05/2011 87.00p 87.00p 83.20p 87.00p 0
10/05/2011 87.00p 87.00p 83.20p 87.00p 0
09/05/2011 87.00p 87.00p 83.20p 87.00p 4500
06/05/2011 87.00p 87.00p 82.80p 87.00p 0
05/05/2011 87.00p 87.00p 82.80p 87.00p 0
04/05/2011 87.00p 87.00p 82.80p 87.00p 0
03/05/2011 86.00p 87.00p 82.80p 87.00p 0
28/04/2011 86.00p 86.00p 82.80p 86.00p 3475
27/04/2011 86.00p 88.00p 85.00p 86.00p 0
26/04/2011 86.00p 88.00p 85.00p 86.00p 0
21/04/2011 86.00p 88.00p 85.00p 86.00p 0
20/04/2011 86.00p 88.00p 85.00p 86.00p 0
19/04/2011 86.00p 88.00p 85.00p 86.00p 0
18/04/2011 86.00p 88.00p 85.00p 86.00p 0
15/04/2011 86.00p 88.00p 85.00p 86.00p 0
14/04/2011 86.00p 88.00p 85.00p 86.00p 0
13/04/2011 86.00p 88.00p 85.00p 86.00p 0
12/04/2011 86.00p 88.00p 85.00p 86.00p 0
11/04/2011 85.00p 88.00p 85.00p 86.00p 11250
08/04/2011 85.00p 88.00p 82.00p 85.00p 65400
07/04/2011 85.00p 85.00p 81.70p 85.00p 0
06/04/2011 85.00p 85.00p 81.70p 85.00p 0
05/04/2011 85.00p 85.00p 81.70p 85.00p 10625
04/04/2011 85.00p 88.00p 85.00p 85.00p 5000
01/04/2011 85.00p 90.00p 82.00p 85.00p 0
31/03/2011 86.00p 90.00p 82.00p 85.00p 18050
30/03/2011 87.00p 87.00p 82.60p 86.00p 23100
29/03/2011 87.00p 87.00p 83.00p 87.00p 6150
28/03/2011 87.00p 87.00p 83.00p 87.00p 5000
25/03/2011 87.00p 87.00p 85.00p 86.00p 0
24/03/2011 87.00p 87.00p 85.00p 87.00p 8500
23/03/2011 87.00p 87.00p 87.00p 87.00p 25000
22/03/2011 87.00p 91.60p 83.00p 87.00p 0
21/03/2011 87.00p 91.60p 83.00p 87.00p 0
18/03/2011 87.00p 91.60p 83.00p 87.00p 5325
17/03/2011 87.00p 87.00p 87.00p 87.00p 0
16/03/2011 87.00p 87.00p 87.00p 87.00p 0
15/03/2011 88.50p 92.00p 87.00p 87.00p 0
14/03/2011 89.50p 92.00p 88.00p 89.50p 0
11/03/2011 89.50p 92.00p 88.00p 89.50p 0
10/03/2011 90.00p 92.00p 88.00p 89.00p 0
09/03/2011 92.00p 92.00p 88.00p 90.00p 62500
08/03/2011 92.00p 93.00p 87.00p 92.00p 0
07/03/2011 93.00p 93.00p 87.00p 92.00p 0
04/03/2011 92.00p 93.00p 87.00p 93.00p 0
03/03/2011 92.00p 92.00p 87.00p 92.00p 0
02/03/2011 90.00p 92.00p 87.00p 92.00p 0
01/03/2011 90.00p 90.00p 87.00p 90.00p 7000
28/02/2011 90.00p 90.00p 88.00p 90.00p 0
25/02/2011 88.00p 90.00p 88.00p 90.00p 0
24/02/2011 88.00p 90.00p 88.00p 90.00p 0
23/02/2011 88.00p 88.00p 88.00p 88.00p 0
22/02/2011 88.00p 88.00p 88.00p 88.00p 0
21/02/2011 88.00p 88.00p 88.00p 88.00p 0
18/02/2011 88.00p 88.00p 88.00p 88.00p 0
17/02/2011 85.00p 92.00p 80.80p 88.00p 0
16/02/2011 85.00p 92.00p 80.80p 86.00p 108250
15/02/2011 85.00p 92.00p 82.00p 85.00p 0
14/02/2011 85.00p 92.00p 82.00p 85.00p 0
11/02/2011 85.00p 92.00p 82.00p 85.00p 0
10/02/2011 82.00p 92.00p 82.00p 85.00p 75000
09/02/2011 81.00p 85.00p 81.00p 85.00p 25000
08/02/2011 85.00p 85.00p 85.00p 85.00p 0
07/02/2011 85.00p 85.00p 85.00p 85.00p 10500
04/02/2011 92.00p 92.00p 81.00p 85.00p 55000
03/02/2011 85.00p 85.00p 83.00p 85.00p 0
02/02/2011 83.00p 85.00p 83.00p 85.00p 22500
01/02/2011 87.00p 87.00p 87.00p 87.00p 0
31/01/2011 85.00p 87.00p 85.00p 87.00p 0
28/01/2011 85.00p 85.00p 85.00p 85.00p 0
27/01/2011 87.00p 87.00p 87.00p 87.00p 0
26/01/2011 87.00p 92.00p 87.00p 87.00p 12500
25/01/2011 87.00p 87.00p 83.00p 87.00p 25875
24/01/2011 87.00p 87.00p 87.00p 87.00p 0
21/01/2011 85.00p 87.00p 85.00p 87.00p 0
20/01/2011 83.00p 90.00p 83.00p 85.00p 12500
19/01/2011 83.00p 89.00p 83.00p 83.00p 100000
18/01/2011 83.00p 83.00p 83.00p 83.00p 0
17/01/2011 0.00p 83.00p 83.00p 83.00p 0

*Close Price adjusted for both dividends and splits