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 |
|---|---|---|---|---|---|
| 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 |
| 04/12/2024 | 125.00p | 125.00p | 122.00p | 122.00p | 2000 |
| 03/12/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 3000 |
| 02/12/2024 | 127.50p | 127.50p | 125.00p | 125.00p | 0 |
| 29/11/2024 | 125.00p | 129.60p | 123.50p | 125.00p | 15000 |
| 28/11/2024 | 125.00p | 125.00p | 122.50p | 125.00p | 9850 |
| 27/11/2024 | 125.00p | 125.00p | 122.50p | 125.00p | 2654 |
| 26/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 25/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 22/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 21/11/2024 | 125.00p | 125.00p | 122.40p | 125.00p | 3925 |
| 20/11/2024 | 125.00p | 125.00p | 122.40p | 125.00p | 2000 |
| 19/11/2024 | 125.00p | 129.00p | 125.00p | 125.00p | 5000 |
| 18/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 15/11/2024 | 125.00p | 127.00p | 121.00p | 125.00p | 6240 |
| 14/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 13/11/2024 | 125.00p | 125.00p | 122.00p | 125.00p | 318 |
| 12/11/2024 | 125.00p | 127.50p | 125.00p | 125.00p | 15500 |
| 11/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 08/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 07/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 06/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 05/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 04/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 01/11/2024 | 125.00p | 127.50p | 120.50p | 125.00p | 26500 |
| 31/10/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 30/10/2024 | 127.50p | 127.50p | 120.00p | 125.00p | 9000 |
| 29/10/2024 | 127.50p | 127.50p | 120.00p | 127.50p | 32600 |
| 28/10/2024 | 127.50p | 127.50p | 120.60p | 127.50p | 12500 |
| 25/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 24/10/2024 | 127.50p | 135.00p | 122.00p | 127.50p | 10000 |
| 23/10/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 10000 |
| 22/10/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 9500 |
| 21/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 18/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 17/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 16/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 15/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 14/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 11/10/2024 | 127.50p | 127.50p | 123.00p | 127.50p | 15300 |
| 10/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 09/10/2024 | 127.50p | 127.50p | 127.00p | 127.50p | 10000 |
| 08/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 07/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 04/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 03/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 02/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 01/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 30/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 27/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 26/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 25/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 24/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 23/09/2024 | 127.50p | 127.50p | 122.90p | 127.50p | 852 |
| 20/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 19/09/2024 | 127.50p | 127.50p | 121.55p | 127.50p | 6000 |
| 18/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 17/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 16/09/2024 | 127.50p | 127.50p | 123.33p | 127.50p | 10000 |
| 13/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 12/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 11/09/2024 | 127.50p | 137.00p | 127.50p | 137.00p | 320 |
| 10/09/2024 | 127.50p | 127.50p | 123.33p | 127.50p | 10000 |
| 09/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 06/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 05/09/2024 | 127.50p | 135.00p | 127.50p | 127.50p | 1 |
| 04/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 03/09/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 5000 |
| 02/09/2024 | 127.50p | 127.50p | 123.00p | 127.50p | 22000 |
| 30/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 29/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 28/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 27/08/2024 | 127.50p | 128.80p | 127.50p | 127.50p | 5000 |
| 23/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 22/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 21/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 20/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 19/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 16/08/2024 | 127.50p | 127.50p | 127.10p | 127.50p | 10000 |
| 15/08/2024 | 127.50p | 127.50p | 122.27p | 127.50p | 14996 |
| 14/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 13/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 12/08/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 10000 |
| 09/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 08/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 07/08/2024 | 127.50p | 127.50p | 120.00p | 127.50p | 5006 |
| 06/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 05/08/2024 | 127.50p | 127.50p | 122.20p | 127.50p | 10000 |
| 02/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 01/08/2024 | 127.50p | 133.00p | 127.50p | 127.50p | 1 |
| 31/07/2024 | 125.00p | 129.90p | 125.00p | 127.50p | 13000 |
| 30/07/2024 | 125.00p | 129.50p | 125.00p | 125.00p | 10000 |
| 29/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 26/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 25/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 24/07/2024 | 125.00p | 129.75p | 123.03p | 125.00p | 19473 |
| 23/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 22/07/2024 | 125.00p | 125.00p | 123.03p | 125.00p | 610 |
| 19/07/2024 | 122.50p | 130.00p | 122.50p | 125.00p | 1 |
| 18/07/2024 | 125.00p | 128.25p | 125.00p | 125.00p | 15000 |
| 17/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 16/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 15/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 12/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 11/07/2024 | 125.00p | 125.00p | 122.67p | 125.00p | 980 |
| 10/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 09/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 08/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 05/07/2024 | 125.00p | 128.40p | 125.00p | 125.00p | 3000 |
| 04/07/2024 | 125.00p | 125.00p | 122.67p | 125.00p | 5625 |
| 03/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 02/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 01/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 28/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 27/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 26/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 25/06/2024 | 125.00p | 128.50p | 125.00p | 125.00p | 12000 |
| 24/06/2024 | 125.00p | 125.00p | 122.55p | 125.00p | 10475 |
| 21/06/2024 | 125.00p | 125.00p | 122.55p | 125.00p | 4000 |
| 20/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 19/06/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 25000 |
| 18/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 17/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 14/06/2024 | 125.00p | 128.60p | 122.00p | 125.00p | 5600 |
| 13/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 12/06/2024 | 125.00p | 128.70p | 125.00p | 125.00p | 1338 |
| 11/06/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 2000 |
| 10/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 07/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 06/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 05/06/2024 | 125.00p | 125.00p | 121.70p | 125.00p | 13510 |
| 04/06/2024 | 125.00p | 128.70p | 125.00p | 125.00p | 100 |
| 03/06/2024 | 125.00p | 128.75p | 125.00p | 125.00p | 2500 |
| 31/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits