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:
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2025 | 125.00p | 126.15p | 125.00p | 125.00p | 0 |
| 19/09/2025 | 125.00p | 126.15p | 125.00p | 125.00p | 0 |
| 18/09/2025 | 122.50p | 125.00p | 121.25p | 122.50p | 8980 |
| 17/09/2025 | 120.00p | 122.50p | 115.00p | 122.50p | 2 |
| 16/09/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/09/2025 | 120.00p | 120.00p | 116.71p | 120.00p | 3135 |
| 12/09/2025 | 120.00p | 121.00p | 119.48p | 120.00p | 0 |
| 11/09/2025 | 120.00p | 120.00p | 120.00p | 121.00p | 15000 |
| 10/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 09/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 08/09/2025 | 120.00p | 123.00p | 118.57p | 120.00p | 64836 |
| 05/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 04/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 03/09/2025 | 120.00p | 121.00p | 119.48p | 120.00p | 11500 |
| 02/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 01/09/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 29/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 28/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 27/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 26/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 22/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 21/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 20/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 19/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 18/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 15/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 14/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 13/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 12/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 11/08/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 15000 |
| 08/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 07/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 06/08/2025 | 120.00p | 122.00p | 120.00p | 120.00p | 30000 |
| 05/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 04/08/2025 | 120.00p | 124.00p | 120.00p | 120.00p | 8500 |
| 01/08/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 31/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 30/07/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 7000 |
| 29/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 28/07/2025 | 120.00p | 120.00p | 118.85p | 120.00p | 0 |
| 25/07/2025 | 120.00p | 120.00p | 118.85p | 120.00p | 0 |
| 24/07/2025 | 120.00p | 120.00p | 118.85p | 120.00p | 0 |
| 23/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 22/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 21/07/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 11 |
| 18/07/2025 | 120.00p | 120.20p | 120.00p | 120.00p | 600 |
| 17/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 16/07/2025 | 120.00p | 120.00p | 119.48p | 120.00p | 0 |
| 15/07/2025 | 120.00p | 125.00p | 120.00p | 120.00p | 2002 |
| 14/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 11/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 10/07/2025 | 120.00p | 120.00p | 118.65p | 120.00p | 6100 |
| 09/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 08/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 07/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 04/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 03/07/2025 | 120.00p | 120.00p | 118.55p | 120.00p | 4000 |
| 02/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 01/07/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 30/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 27/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 26/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 25/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 24/06/2025 | 120.00p | 121.00p | 120.00p | 120.00p | 0 |
| 23/06/2025 | 120.00p | 121.00p | 118.57p | 121.00p | 8410 |
| 20/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 19/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 18/06/2025 | 120.00p | 120.00p | 118.55p | 120.00p | 4710 |
| 17/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 16/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 13/06/2025 | 120.00p | 125.00p | 120.00p | 120.00p | 2681 |
| 12/06/2025 | 120.00p | 125.00p | 115.00p | 120.00p | 7129 |
| 11/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 10/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 09/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 06/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 05/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 04/06/2025 | 120.00p | 122.00p | 120.00p | 120.00p | 48 |
| 03/06/2025 | 120.00p | 125.00p | 117.50p | 120.00p | 10021 |
| 02/06/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 30/05/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 4250 |
| 29/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 28/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 27/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 23/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 22/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 21/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 20/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 19/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 16/05/2025 | 120.00p | 125.00p | 117.50p | 120.00p | 10300 |
| 15/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 14/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 13/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 12/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 09/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 08/05/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 07/05/2025 | 120.00p | 124.99p | 120.00p | 120.00p | 4000 |
| 06/05/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 15993 |
| 02/05/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 4993 |
| 01/05/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 1 |
| 30/04/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 6260 |
| 29/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 28/04/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 23881 |
| 25/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 24/04/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 20000 |
| 23/04/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 5500 |
| 22/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 17/04/2025 | 120.00p | 120.52p | 120.00p | 120.00p | 0 |
| 16/04/2025 | 117.50p | 125.00p | 117.50p | 120.00p | 7952 |
| 15/04/2025 | 117.50p | 119.95p | 115.25p | 117.50p | 1781 |
| 14/04/2025 | 117.50p | 117.75p | 117.00p | 117.00p | 7423 |
| 11/04/2025 | 115.00p | 115.52p | 115.00p | 115.00p | 0 |
| 10/04/2025 | 115.00p | 115.00p | 110.01p | 115.00p | 5000 |
| 09/04/2025 | 112.50p | 114.80p | 110.00p | 110.00p | 15000 |
| 08/04/2025 | 112.50p | 114.80p | 112.50p | 112.50p | 150 |
| 07/04/2025 | 112.50p | 115.00p | 110.94p | 112.50p | 0 |
| 04/04/2025 | 112.50p | 115.18p | 112.50p | 112.50p | 5000 |
| 03/04/2025 | 112.50p | 112.50p | 110.94p | 112.50p | 0 |
| 02/04/2025 | 122.50p | 122.50p | 112.50p | 112.50p | 24451 |
| 01/04/2025 | 122.50p | 122.50p | 118.00p | 122.50p | 2150 |
| 31/03/2025 | 122.50p | 125.00p | 120.00p | 122.50p | 2727 |
| 28/03/2025 | 125.00p | 125.00p | 120.00p | 122.50p | 19101 |
| 27/03/2025 | 125.00p | 125.00p | 120.00p | 125.00p | 6043 |
| 26/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 25/03/2025 | 125.00p | 125.00p | 121.00p | 125.00p | 3000 |
| 24/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 21/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 20/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 19/03/2025 | 125.00p | 125.00p | 120.00p | 125.00p | 2500 |
| 18/03/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 195 |
| 17/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 14/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 13/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 12/03/2025 | 125.00p | 126.00p | 125.00p | 125.00p | 5 |
| 11/03/2025 | 125.00p | 128.42p | 125.00p | 125.00p | 0 |
| 10/03/2025 | 125.00p | 127.27p | 125.00p | 125.00p | 0 |
| 07/03/2025 | 125.00p | 128.42p | 125.00p | 125.00p | 0 |
| 06/03/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 05/03/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 04/03/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 03/03/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 28/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 27/02/2025 | 125.00p | 125.00p | 123.50p | 125.00p | 8420 |
| 26/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 25/02/2025 | 125.00p | 125.00p | 123.50p | 125.00p | 500 |
| 24/02/2025 | 125.00p | 125.00p | 122.25p | 125.00p | 12300 |
| 21/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 20/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 19/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 18/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 17/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 14/02/2025 | 125.00p | 125.00p | 123.25p | 125.00p | 1938 |
| 13/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 12/02/2025 | 125.00p | 128.00p | 125.00p | 125.00p | 419 |
| 11/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 10/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 07/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 06/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 05/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 04/02/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 03/02/2025 | 125.00p | 128.75p | 125.00p | 125.00p | 22500 |
| 31/01/2025 | 125.00p | 128.00p | 125.00p | 125.00p | 11 |
| 30/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 29/01/2025 | 125.00p | 128.00p | 125.00p | 125.00p | 65 |
| 28/01/2025 | 125.00p | 128.75p | 125.00p | 125.00p | 226 |
| 27/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 24/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 23/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 22/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 21/01/2025 | 125.00p | 125.00p | 122.95p | 125.00p | 50 |
| 20/01/2025 | 125.00p | 125.00p | 122.95p | 125.00p | 2000 |
| 17/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 16/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 15/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 14/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 13/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 10/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 09/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 08/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 07/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 06/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 03/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 02/01/2025 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 31/12/2024 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 30/12/2024 | 125.00p | 125.00p | 122.85p | 125.00p | 2000 |
| 27/12/2024 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 24/12/2024 | 125.00p | 125.00p | 122.85p | 125.00p | 10300 |
| 23/12/2024 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 20/12/2024 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 19/12/2024 | 125.00p | 125.00p | 120.00p | 120.00p | 20751 |
| 18/12/2024 | 125.00p | 125.00p | 122.00p | 122.00p | 11844 |
| 17/12/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 16/12/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 13/12/2024 | 125.00p | 125.00p | 122.00p | 125.00p | 4000 |
| 12/12/2024 | 125.00p | 125.00p | 122.00p | 125.00p | 2000 |
| 11/12/2024 | 125.00p | 125.00p | 123.00p | 125.00p | 7868 |
| 10/12/2024 | 125.00p | 129.00p | 122.00p | 122.00p | 4003 |
| 09/12/2024 | 125.00p | 125.00p | 122.50p | 125.00p | 1776 |
| 06/12/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 05/12/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits