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 |
|---|---|---|---|---|---|
| 06/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/07/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 3650 |
| 02/07/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 3500 |
| 01/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/06/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 122 |
| 26/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/06/2020 | 115.00p | 117.00p | 113.55p | 115.00p | 5314 |
| 24/06/2020 | 115.00p | 117.00p | 115.00p | 115.00p | 1200 |
| 23/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 12000 |
| 17/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/06/2020 | 113.50p | 115.00p | 113.50p | 115.00p | 7442 |
| 10/06/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/06/2020 | 111.00p | 114.95p | 111.00p | 113.50p | 6964 |
| 08/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 10000 |
| 05/06/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 2658 |
| 04/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 03/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 15000 |
| 02/06/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 92 |
| 01/06/2020 | 111.00p | 111.75p | 111.00p | 111.00p | 42 |
| 29/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 28/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 27/05/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 350 |
| 26/05/2020 | 111.00p | 111.00p | 110.65p | 111.00p | 2000 |
| 25/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 22/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 21/05/2020 | 111.00p | 111.00p | 110.65p | 111.00p | 2000 |
| 20/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 19/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 18/05/2020 | 110.00p | 112.00p | 110.00p | 111.00p | 130 |
| 15/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/05/2020 | 110.00p | 111.49p | 110.00p | 110.00p | 9000 |
| 11/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/05/2020 | 110.00p | 110.00p | 109.10p | 110.00p | 5065 |
| 05/05/2020 | 110.00p | 110.00p | 109.00p | 110.00p | 3750 |
| 04/05/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 2700 |
| 01/05/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 7100 |
| 30/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 20 |
| 29/04/2020 | 110.00p | 111.00p | 108.00p | 110.00p | 10891 |
| 28/04/2020 | 110.00p | 110.95p | 110.00p | 110.00p | 5000 |
| 27/04/2020 | 110.00p | 111.00p | 108.00p | 110.00p | 2500 |
| 24/04/2020 | 110.00p | 110.80p | 110.00p | 110.00p | 54000 |
| 23/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/04/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 255 |
| 21/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 16250 |
| 17/04/2020 | 109.50p | 111.70p | 109.50p | 110.00p | 4000 |
| 16/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 15/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 6000 |
| 14/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 10000 |
| 13/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 10/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 09/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 08/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 07/04/2020 | 109.50p | 111.70p | 109.50p | 109.50p | 9834 |
| 06/04/2020 | 110.00p | 111.70p | 109.50p | 109.50p | 5000 |
| 03/04/2020 | 110.00p | 110.60p | 110.00p | 110.00p | 5000 |
| 02/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/04/2020 | 110.00p | 111.75p | 110.00p | 110.00p | 45 |
| 31/03/2020 | 110.00p | 112.00p | 110.00p | 110.00p | 4433 |
| 30/03/2020 | 110.00p | 112.00p | 110.00p | 110.00p | 897 |
| 27/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 5000 |
| 26/03/2020 | 109.50p | 111.75p | 108.00p | 110.00p | 8469 |
| 25/03/2020 | 108.50p | 109.50p | 108.00p | 109.50p | 30500 |
| 24/03/2020 | 110.00p | 111.50p | 108.00p | 108.50p | 15535 |
| 23/03/2020 | 111.50p | 111.50p | 110.00p | 110.00p | 5000 |
| 20/03/2020 | 110.50p | 111.50p | 110.50p | 111.50p | 2500 |
| 19/03/2020 | 114.00p | 114.00p | 108.00p | 110.50p | 36405 |
| 18/03/2020 | 120.50p | 120.50p | 114.00p | 114.00p | 4486 |
| 17/03/2020 | 122.00p | 122.00p | 118.00p | 120.50p | 9559 |
| 16/03/2020 | 123.00p | 123.00p | 120.00p | 122.00p | 253972 |
| 13/03/2020 | 123.00p | 124.00p | 123.00p | 123.00p | 7 |
| 12/03/2020 | 123.50p | 123.50p | 122.00p | 123.00p | 12500 |
| 11/03/2020 | 122.50p | 123.50p | 122.50p | 123.50p | 15000 |
| 10/03/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/03/2020 | 123.00p | 123.00p | 121.00p | 122.50p | 2500 |
| 06/03/2020 | 123.00p | 123.00p | 122.25p | 123.00p | 70000 |
| 05/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 5000 |
| 04/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 1917 |
| 03/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 2800 |
| 02/03/2020 | 123.00p | 125.00p | 123.00p | 123.00p | 69 |
| 28/02/2020 | 123.00p | 125.00p | 121.00p | 123.00p | 6653 |
| 27/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 4136 |
| 26/02/2020 | 124.50p | 125.85p | 123.00p | 124.50p | 176108 |
| 25/02/2020 | 124.50p | 124.50p | 123.25p | 124.50p | 1000 |
| 24/02/2020 | 124.50p | 124.50p | 123.25p | 124.50p | 2335 |
| 21/02/2020 | 124.50p | 125.50p | 124.50p | 124.50p | 5265 |
| 20/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 12000 |
| 18/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/02/2020 | 124.50p | 125.50p | 124.50p | 124.50p | 3955 |
| 14/02/2020 | 124.50p | 124.50p | 123.50p | 124.50p | 50000 |
| 13/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 2500 |
| 12/02/2020 | 124.50p | 124.50p | 124.00p | 124.50p | 15000 |
| 11/02/2020 | 124.50p | 125.00p | 124.00p | 124.00p | 17575 |
| 10/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 12000 |
| 07/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1300 |
| 06/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 7 |
| 05/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 1269 |
| 04/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1664 |
| 03/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 31/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 3972 |
| 30/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 123 |
| 29/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 3066 |
| 28/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1000 |
| 24/01/2020 | 124.50p | 125.00p | 123.00p | 124.50p | 700261 |
| 23/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 1962 |
| 20/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 3944 |
| 17/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 4000 |
| 16/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 10000 |
| 15/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 2000 |
| 14/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 5269 |
| 13/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 361 |
| 10/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 79 |
| 09/01/2020 | 124.00p | 125.00p | 124.00p | 124.50p | 2000 |
| 08/01/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 413 |
| 07/01/2020 | 123.50p | 125.00p | 123.50p | 124.00p | 2558 |
| 06/01/2020 | 123.50p | 124.90p | 122.26p | 123.50p | 1307 |
| 03/01/2020 | 123.50p | 123.50p | 122.00p | 123.50p | 1200 |
| 02/01/2020 | 122.50p | 124.00p | 122.26p | 123.50p | 6141 |
| 01/01/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 189 |
| 31/12/2019 | 122.50p | 124.00p | 122.50p | 122.50p | 189 |
| 30/12/2019 | 122.50p | 124.00p | 120.26p | 122.50p | 988 |
| 27/12/2019 | 122.50p | 123.00p | 122.50p | 122.50p | 15000 |
| 26/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/12/2019 | 120.50p | 122.75p | 120.10p | 122.50p | 9835 |
| 19/12/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 18/12/2019 | 120.50p | 120.50p | 118.00p | 120.50p | 29000 |
| 17/12/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 16/12/2019 | 120.50p | 120.50p | 118.10p | 120.50p | 3093 |
| 13/12/2019 | 119.00p | 120.50p | 119.00p | 120.50p | 10248 |
| 12/12/2019 | 118.50p | 120.00p | 117.00p | 118.50p | 70031 |
| 11/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 09/12/2019 | 118.50p | 118.50p | 117.26p | 118.50p | 1500 |
| 06/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/12/2019 | 118.50p | 118.50p | 117.26p | 118.50p | 2422 |
| 04/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 03/12/2019 | 118.50p | 120.00p | 118.00p | 118.50p | 6000 |
| 02/12/2019 | 118.50p | 118.50p | 117.15p | 118.50p | 20000 |
| 29/11/2019 | 117.50p | 119.00p | 117.50p | 118.50p | 12051 |
| 28/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 4000 |
| 27/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 5000 |
| 25/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 10000 |
| 22/11/2019 | 117.50p | 119.00p | 117.50p | 117.50p | 5000 |
| 21/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 248 |
| 20/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/11/2019 | 117.50p | 118.00p | 115.75p | 117.50p | 5250 |
| 18/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
| 15/11/2019 | 117.50p | 117.50p | 115.50p | 117.50p | 1000 |
| 14/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 2068 |
| 13/11/2019 | 116.50p | 119.89p | 116.50p | 117.50p | 1261 |
| 12/11/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/11/2019 | 115.00p | 117.89p | 115.00p | 116.50p | 2750 |
| 08/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/11/2019 | 115.00p | 116.89p | 115.00p | 115.00p | 5000 |
| 06/11/2019 | 115.00p | 116.89p | 115.00p | 115.00p | 5000 |
| 05/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/11/2019 | 115.00p | 115.00p | 113.26p | 115.00p | 1250 |
| 31/10/2019 | 116.50p | 116.50p | 115.50p | 115.50p | 8250 |
| 30/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 29/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 28/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2019 | 115.50p | 118.89p | 115.50p | 116.50p | 15331 |
| 24/10/2019 | 115.50p | 118.95p | 115.50p | 115.50p | 15569 |
| 23/10/2019 | 115.50p | 117.00p | 115.50p | 115.50p | 5000 |
| 22/10/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/10/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 10000 |
| 18/10/2019 | 115.00p | 116.20p | 115.00p | 115.50p | 10000 |
| 17/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/10/2019 | 114.50p | 116.50p | 114.50p | 115.00p | 10000 |
| 15/10/2019 | 114.50p | 116.25p | 114.50p | 114.50p | 5000 |
| 14/10/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 11/10/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 10/10/2019 | 115.00p | 116.00p | 114.50p | 114.50p | 5000 |
| 09/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
| 04/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/10/2019 | 115.00p | 115.05p | 114.95p | 115.00p | 63630 |
*Close Price adjusted for both dividends and splits