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 |
|---|---|---|---|---|---|
| 19/01/2022 | 160.50p | 162.33p | 160.50p | 160.50p | 1222 |
| 18/01/2022 | 156.50p | 162.00p | 155.80p | 160.50p | 12502 |
| 17/01/2022 | 155.00p | 160.00p | 153.64p | 156.50p | 1954 |
| 14/01/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/01/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 12/01/2022 | 153.50p | 157.00p | 153.50p | 155.00p | 7658 |
| 10/01/2022 | 148.50p | 154.00p | 148.50p | 150.50p | 7603 |
| 07/01/2022 | 146.50p | 150.00p | 144.20p | 148.50p | 7272 |
| 06/01/2022 | 146.50p | 150.00p | 146.50p | 146.50p | 4202 |
| 05/01/2022 | 146.50p | 150.00p | 144.10p | 146.50p | 5381 |
| 04/01/2022 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 03/01/2022 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 31/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 30/12/2021 | 146.50p | 150.00p | 146.50p | 146.50p | 359 |
| 29/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 28/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 27/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 24/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 23/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 22/12/2021 | 146.50p | 150.00p | 146.50p | 146.50p | 2266 |
| 21/12/2021 | 146.50p | 146.50p | 143.50p | 146.50p | 11000 |
| 20/12/2021 | 146.50p | 150.00p | 144.10p | 146.50p | 15956 |
| 17/12/2021 | 146.50p | 150.00p | 144.10p | 146.50p | 4219 |
| 16/12/2021 | 146.50p | 149.98p | 146.50p | 146.50p | 6600 |
| 15/12/2021 | 146.50p | 146.50p | 144.00p | 146.50p | 4673 |
| 14/12/2021 | 146.50p | 150.00p | 143.14p | 146.50p | 6810 |
| 13/12/2021 | 146.50p | 150.00p | 143.14p | 146.50p | 2708 |
| 10/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 09/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 08/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 07/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 06/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 03/12/2021 | 146.50p | 149.00p | 144.00p | 146.50p | 10697 |
| 02/12/2021 | 146.50p | 146.50p | 144.00p | 146.50p | 3430 |
| 01/12/2021 | 146.50p | 149.00p | 143.14p | 146.50p | 4500 |
| 30/11/2021 | 145.00p | 146.50p | 145.00p | 146.50p | 0 |
| 29/11/2021 | 146.50p | 149.00p | 146.50p | 146.50p | 2795 |
| 26/11/2021 | 146.50p | 146.50p | 143.00p | 146.50p | 5000 |
| 25/11/2021 | 148.00p | 148.00p | 143.25p | 147.50p | 15000 |
| 24/11/2021 | 146.00p | 148.00p | 146.00p | 148.00p | 4173 |
| 23/11/2021 | 140.50p | 147.00p | 140.50p | 146.00p | 9750 |
| 22/11/2021 | 135.00p | 146.00p | 135.00p | 140.50p | 24882 |
| 19/11/2021 | 129.50p | 135.00p | 129.50p | 135.00p | 14740 |
| 18/11/2021 | 128.50p | 132.00p | 128.50p | 129.50p | 3250 |
| 17/11/2021 | 128.50p | 132.00p | 128.50p | 128.50p | 4486 |
| 16/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 15/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 12/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 11/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 10/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 09/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 08/11/2021 | 128.50p | 128.50p | 126.50p | 128.50p | 2000 |
| 05/11/2021 | 128.50p | 131.50p | 126.50p | 128.50p | 34950 |
| 04/11/2021 | 128.50p | 130.00p | 126.50p | 128.50p | 11000 |
| 03/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 02/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 01/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 29/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 28/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 27/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 26/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 25/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 22/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 21/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 20/10/2021 | 128.50p | 128.50p | 126.50p | 128.50p | 1000 |
| 19/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 18/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 15/10/2021 | 128.50p | 131.50p | 125.00p | 128.50p | 10756 |
| 14/10/2021 | 128.50p | 131.50p | 125.00p | 128.50p | 29000 |
| 13/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 12/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 11/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 08/10/2021 | 128.50p | 128.50p | 126.00p | 128.50p | 10110 |
| 07/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 06/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 05/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 04/10/2021 | 128.50p | 128.50p | 126.00p | 128.50p | 4000 |
| 01/10/2021 | 128.50p | 130.00p | 128.50p | 128.50p | 2500 |
| 30/09/2021 | 131.50p | 131.50p | 128.50p | 128.50p | 0 |
| 29/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 28/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 27/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 24/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 23/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 22/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 21/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 20/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 17/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 500 |
| 16/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 15/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 25000 |
| 14/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 13/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 246 |
| 10/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 09/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 08/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 1200 |
| 06/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 03/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 02/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 01/09/2021 | 131.50p | 135.00p | 128.75p | 131.50p | 8692 |
| 31/08/2021 | 128.50p | 132.00p | 128.50p | 128.50p | 2186 |
| 30/08/2021 | 127.50p | 130.00p | 127.50p | 128.50p | 6152 |
| 27/08/2021 | 127.50p | 130.00p | 127.50p | 128.50p | 6152 |
| 26/08/2021 | 126.50p | 129.95p | 126.50p | 127.50p | 11000 |
| 25/08/2021 | 126.50p | 129.00p | 126.50p | 126.50p | 8000 |
| 24/08/2021 | 126.50p | 126.50p | 123.55p | 126.50p | 1784 |
| 23/08/2021 | 125.50p | 128.50p | 125.50p | 126.50p | 10000 |
| 20/08/2021 | 125.50p | 125.50p | 124.00p | 125.50p | 16250 |
| 19/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 5000 |
| 18/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 17/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 1000 |
| 16/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 13/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 12/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 5000 |
| 11/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 10/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 09/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 06/08/2021 | 125.50p | 125.50p | 122.00p | 125.50p | 6256 |
| 05/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 5000 |
| 04/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 03/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 02/08/2021 | 125.50p | 125.50p | 123.25p | 125.50p | 184 |
| 30/07/2021 | 125.50p | 128.50p | 125.50p | 125.50p | 2315 |
| 29/07/2021 | 125.50p | 125.50p | 122.50p | 125.50p | 5000 |
| 28/07/2021 | 125.50p | 125.50p | 123.00p | 125.50p | 7500 |
| 27/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 26/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 23/07/2021 | 126.00p | 126.00p | 125.50p | 125.50p | 0 |
| 22/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 21/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 20/07/2021 | 125.50p | 129.00p | 123.00p | 125.50p | 17684 |
| 19/07/2021 | 125.50p | 129.00p | 125.50p | 125.50p | 1534 |
| 16/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 15/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 14/07/2021 | 125.50p | 129.00p | 123.00p | 125.50p | 7000 |
| 13/07/2021 | 125.50p | 129.00p | 125.50p | 125.50p | 14802 |
| 12/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 09/07/2021 | 125.50p | 128.45p | 125.50p | 125.50p | 3438 |
| 08/07/2021 | 125.50p | 125.50p | 122.75p | 125.50p | 1650 |
| 07/07/2021 | 125.50p | 125.50p | 122.75p | 125.50p | 11897 |
| 06/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 05/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 02/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 01/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 30/06/2021 | 125.50p | 127.40p | 122.68p | 125.50p | 12415 |
| 29/06/2021 | 125.50p | 125.50p | 125.00p | 125.50p | 4785 |
| 28/06/2021 | 125.50p | 125.50p | 122.35p | 125.50p | 20125 |
| 25/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 24/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 23/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 4000 |
| 22/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 21/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 2000 |
| 18/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 17/06/2021 | 125.50p | 125.50p | 125.00p | 125.50p | 1 |
| 16/06/2021 | 125.50p | 125.50p | 122.68p | 125.50p | 5081 |
| 15/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 14/06/2021 | 125.50p | 125.50p | 122.68p | 125.50p | 1852 |
| 11/06/2021 | 125.50p | 128.00p | 122.35p | 125.50p | 23096 |
| 10/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 95 |
| 09/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 21 |
| 08/06/2021 | 125.50p | 128.00p | 122.55p | 125.50p | 4414 |
| 07/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 04/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 03/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 02/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 01/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 31/05/2021 | 123.50p | 125.50p | 123.50p | 125.50p | 3200 |
| 28/05/2021 | 123.50p | 125.50p | 123.50p | 125.50p | 3200 |
| 27/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 26/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 25/05/2021 | 123.50p | 123.50p | 122.55p | 123.50p | 1259 |
| 24/05/2021 | 123.50p | 124.85p | 123.50p | 123.50p | 2500 |
| 21/05/2021 | 123.50p | 124.70p | 122.30p | 123.50p | 16788 |
| 20/05/2021 | 123.50p | 124.70p | 123.50p | 123.50p | 1627 |
| 19/05/2021 | 123.50p | 124.70p | 123.50p | 123.50p | 10000 |
| 18/05/2021 | 123.50p | 124.70p | 123.50p | 123.50p | 17500 |
| 17/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 14/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 13/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 22161 |
| 12/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 11/05/2021 | 123.00p | 124.55p | 123.00p | 123.50p | 17662 |
| 10/05/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/05/2021 | 122.50p | 124.75p | 122.00p | 122.50p | 131392 |
| 06/05/2021 | 123.50p | 123.50p | 121.00p | 122.50p | 6250 |
| 05/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 04/05/2021 | 123.50p | 127.00p | 123.50p | 123.50p | 89 |
| 03/05/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 6450 |
| 30/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 6450 |
| 29/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 5625 |
| 28/04/2021 | 123.50p | 126.50p | 123.50p | 123.50p | 8057 |
| 27/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 26/04/2021 | 123.50p | 126.50p | 123.40p | 123.50p | 219 |
| 23/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 11500 |
| 22/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 21/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 20/04/2021 | 124.50p | 124.50p | 122.25p | 123.50p | 1500 |
| 19/04/2021 | 124.50p | 125.00p | 124.50p | 124.50p | 22040 |
| 16/04/2021 | 124.50p | 124.50p | 123.80p | 124.50p | 8121 |
| 15/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 14/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
*Close Price adjusted for both dividends and splits