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 |
|---|---|---|---|---|---|
| 26/10/2022 | 160.50p | 161.50p | 160.50p | 160.50p | 3000 |
| 25/10/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 2 |
| 24/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 21/10/2022 | 160.50p | 160.80p | 160.50p | 160.50p | 4136 |
| 20/10/2022 | 160.50p | 160.80p | 160.50p | 160.50p | 3000 |
| 19/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 18/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 17/10/2022 | 160.00p | 164.00p | 160.00p | 160.50p | 1 |
| 14/10/2022 | 160.50p | 160.50p | 158.70p | 160.50p | 8000 |
| 13/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/10/2022 | 160.50p | 160.50p | 158.70p | 160.50p | 4876 |
| 11/10/2022 | 160.50p | 160.50p | 159.90p | 160.50p | 1072 |
| 10/10/2022 | 160.50p | 160.50p | 159.90p | 160.50p | 1300 |
| 07/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/10/2022 | 160.50p | 160.50p | 159.90p | 160.50p | 773 |
| 04/10/2022 | 160.50p | 160.50p | 159.81p | 160.50p | 3000 |
| 03/10/2022 | 160.50p | 160.50p | 159.81p | 160.50p | 1884 |
| 30/09/2022 | 160.50p | 160.50p | 158.00p | 160.50p | 6855 |
| 29/09/2022 | 160.50p | 160.50p | 159.74p | 160.50p | 8600 |
| 28/09/2022 | 160.50p | 160.50p | 159.66p | 160.50p | 30100 |
| 27/09/2022 | 160.50p | 160.50p | 159.66p | 160.50p | 29830 |
| 26/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 10486 |
| 21/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/09/2022 | 160.50p | 160.50p | 159.66p | 160.50p | 1886 |
| 19/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 14/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/09/2022 | 160.50p | 162.40p | 160.50p | 160.50p | 4000 |
| 12/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/09/2022 | 160.50p | 160.50p | 159.55p | 160.50p | 2500 |
| 07/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/09/2022 | 160.50p | 162.40p | 159.45p | 160.50p | 16530 |
| 05/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 31/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 30/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 26/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 25/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/08/2022 | 160.50p | 162.40p | 160.50p | 160.50p | 220 |
| 22/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 7511 |
| 19/08/2022 | 160.50p | 160.50p | 158.10p | 160.50p | 7000 |
| 18/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 17/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 10/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/08/2022 | 160.50p | 161.70p | 160.50p | 160.50p | 2000 |
| 08/08/2022 | 160.50p | 161.70p | 159.45p | 160.50p | 4261 |
| 05/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 03/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 28/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 28020 |
| 26/07/2022 | 160.50p | 160.50p | 159.45p | 160.50p | 2720 |
| 25/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 21/07/2022 | 160.50p | 160.50p | 159.45p | 160.50p | 300 |
| 20/07/2022 | 160.50p | 164.00p | 157.00p | 160.50p | 12 |
| 19/07/2022 | 160.50p | 160.50p | 159.31p | 160.50p | 3150 |
| 18/07/2022 | 160.50p | 162.40p | 160.50p | 160.50p | 1834 |
| 15/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 14/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 30/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 28/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/06/2022 | 160.50p | 162.40p | 159.26p | 160.50p | 25122 |
| 21/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/06/2022 | 160.50p | 160.50p | 159.22p | 160.50p | 2186 |
| 17/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/06/2022 | 160.50p | 160.50p | 159.10p | 160.50p | 18060 |
| 15/06/2022 | 160.50p | 162.80p | 158.00p | 160.50p | 10122 |
| 14/06/2022 | 160.50p | 160.50p | 159.40p | 160.50p | 2139 |
| 13/06/2022 | 160.50p | 162.80p | 157.00p | 160.50p | 310 |
| 10/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/06/2022 | 160.50p | 163.00p | 159.40p | 160.50p | 6913 |
| 06/06/2022 | 160.50p | 160.50p | 159.10p | 160.50p | 14950 |
| 03/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 31/05/2022 | 160.50p | 163.00p | 159.05p | 160.50p | 9324 |
| 30/05/2022 | 160.50p | 160.50p | 159.05p | 160.50p | 4165 |
| 27/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 26/05/2022 | 160.50p | 160.50p | 159.05p | 160.50p | 8750 |
| 25/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 20000 |
| 23/05/2022 | 160.50p | 160.50p | 158.77p | 160.50p | 17500 |
| 20/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 19/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 18/05/2022 | 160.50p | 160.50p | 158.75p | 160.50p | 2500 |
| 17/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/05/2022 | 160.50p | 160.50p | 158.80p | 160.50p | 13500 |
| 10/05/2022 | 160.50p | 160.50p | 159.22p | 160.50p | 145100 |
| 09/05/2022 | 160.50p | 160.50p | 159.72p | 160.50p | 7500 |
| 06/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 03/05/2022 | 160.50p | 160.55p | 160.50p | 160.50p | 3800 |
| 02/05/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 10000 |
| 29/04/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 10000 |
| 28/04/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/04/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 2500 |
| 26/04/2022 | 160.50p | 160.50p | 158.75p | 160.50p | 26752 |
| 25/04/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 2500 |
| 22/04/2022 | 160.50p | 160.50p | 158.75p | 160.50p | 1026 |
| 21/04/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/04/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 19/04/2022 | 161.50p | 164.80p | 155.00p | 160.50p | 14180 |
| 18/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 10000 |
| 15/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 10000 |
| 14/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 10000 |
| 13/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 306 |
| 12/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 20059 |
| 11/04/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/04/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/04/2022 | 161.50p | 164.50p | 158.88p | 161.50p | 18860 |
| 06/04/2022 | 161.50p | 161.50p | 158.00p | 161.50p | 23904 |
| 05/04/2022 | 161.50p | 161.50p | 158.00p | 161.50p | 42400 |
| 04/04/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 01/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 297 |
| 31/03/2022 | 161.50p | 161.50p | 158.88p | 161.50p | 2500 |
| 30/03/2022 | 161.50p | 161.50p | 159.60p | 161.50p | 3722 |
| 29/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 28/03/2022 | 161.50p | 165.00p | 161.50p | 161.50p | 9318 |
| 25/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 24/03/2022 | 161.50p | 164.40p | 161.50p | 161.50p | 5000 |
| 23/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 22/03/2022 | 161.50p | 164.40p | 160.15p | 161.50p | 10736 |
| 21/03/2022 | 161.50p | 163.95p | 161.50p | 161.50p | 4000 |
| 18/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 17/03/2022 | 161.50p | 163.95p | 158.00p | 161.50p | 10000 |
| 16/03/2022 | 161.50p | 163.95p | 160.15p | 161.50p | 5870 |
| 15/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 14/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 11/03/2022 | 161.50p | 163.40p | 160.15p | 161.50p | 10500 |
| 10/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 10000 |
| 08/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/03/2022 | 161.50p | 161.50p | 159.10p | 161.50p | 18803 |
| 04/03/2022 | 161.50p | 161.50p | 160.25p | 161.50p | 3048 |
| 03/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 02/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 01/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 28/02/2022 | 161.50p | 161.50p | 160.25p | 161.50p | 4008 |
| 25/02/2022 | 161.50p | 161.50p | 161.00p | 161.50p | 1700 |
| 24/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 23/02/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 3000 |
| 22/02/2022 | 161.50p | 161.50p | 159.75p | 161.50p | 911 |
| 21/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 18/02/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 4000 |
| 17/02/2022 | 161.50p | 164.00p | 161.50p | 161.50p | 4000 |
| 16/02/2022 | 161.50p | 161.50p | 160.10p | 161.50p | 4000 |
| 15/02/2022 | 161.50p | 164.00p | 161.50p | 161.50p | 4000 |
| 14/02/2022 | 161.50p | 164.00p | 158.12p | 161.50p | 3494 |
| 11/02/2022 | 161.50p | 164.00p | 161.50p | 161.50p | 462 |
| 10/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/02/2022 | 161.50p | 161.50p | 158.12p | 161.50p | 7902 |
| 08/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 04/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 03/02/2022 | 161.50p | 161.50p | 159.50p | 161.50p | 1500 |
| 02/02/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 01/02/2022 | 160.50p | 164.00p | 158.00p | 161.50p | 22485 |
| 31/01/2022 | 159.50p | 164.00p | 159.50p | 160.50p | 3494 |
| 28/01/2022 | 159.50p | 163.00p | 159.50p | 159.50p | 1216 |
| 27/01/2022 | 159.50p | 163.00p | 159.50p | 159.50p | 8000 |
| 26/01/2022 | 159.50p | 159.50p | 158.25p | 159.50p | 890 |
| 25/01/2022 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 24/01/2022 | 159.50p | 162.00p | 158.25p | 159.50p | 640 |
| 21/01/2022 | 161.50p | 161.95p | 158.13p | 159.50p | 22250 |
| 20/01/2022 | 160.50p | 165.00p | 160.50p | 161.50p | 8078 |
*Close Price adjusted for both dividends and splits