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:
- Buy QinetiQ Group (QQ.) by Tom Winnifrith in ShareProphets
- Buy QinetiQ Group (QQ.) by Steve Moore in ShareProphets
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Sell Haleon (HLN) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Buy QinetiQ Group (QQ.) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Buy Foresight Group Holdings Limited NPV (FSG) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold Cohort (CHRT) by Jefferies
- Buy Avon Technologies (AVON) by Jefferies
- Hold QinetiQ Group (QQ.) by Jefferies
- Hold Sainsbury (J) (SBRY) by Jefferies
- Hold Smiths Group (SMIN) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Sell Maintel Holdings (MAI) by Steve Moore in ShareProphets
- Buy Compass Group (CPG) by Jefferies
- Buy LBG Media (LBG) by Berenberg
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Berenberg
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits