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 Ocado Group (OCDO) by Steve Moore in ShareProphets
- Avoid ITV (ITV) by Steve Moore in ShareProphets
- Hold Victrex plc (VCT) by Jefferies
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Sell Fiinu (BANK) by Steve Moore in ShareProphets
- Buy The Beauty Tech Group PLC (TBTG) by Berenberg
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by JP Morgan
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Lloyds Banking Group (LLOY) by Goldman Sachs
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Rentokil Initial (RTO) by Goldman Sachs
- Buy Pennon Group (PNN) by Bank of America
- Outperform Keller Group (KLR) by RBC Capital
- Buy Keller Group (KLR) by Berenberg
- Overweight Cranswick (CWK) by Barclays
- Buy Computacenter (CCC) by UBS
- Buy Porvair (PRV) by Deutsche Bank
- Neutral Ferguson Enterprises Inc. (DI) (FERG) by Goldman Sachs
- Overweight Oakley Capital Investments Ltd. (DI) (OCI) by Barclays
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2021 | 117.00p | 118.00p | 117.00p | 118.00p | 12500 |
| 11/01/2021 | 117.00p | 119.00p | 117.00p | 117.00p | 1242 |
| 08/01/2021 | 112.50p | 117.00p | 112.50p | 117.00p | 2903 |
| 07/01/2021 | 112.50p | 112.50p | 111.50p | 112.50p | 3375 |
| 06/01/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/01/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/01/2021 | 111.50p | 114.70p | 111.50p | 112.50p | 10500 |
| 01/01/2021 | 111.50p | 113.00p | 111.00p | 111.50p | 5500 |
| 31/12/2020 | 111.50p | 113.00p | 111.00p | 111.50p | 5500 |
| 30/12/2020 | 111.50p | 113.00p | 111.50p | 111.50p | 2500 |
| 29/12/2020 | 111.50p | 112.80p | 110.02p | 111.50p | 9550 |
| 28/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 25/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 24/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 23/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 11000 |
| 22/12/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 21/12/2020 | 111.50p | 111.50p | 110.90p | 111.50p | 1696 |
| 18/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10000 |
| 17/12/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 6000 |
| 16/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 2196 |
| 15/12/2020 | 113.50p | 115.00p | 111.50p | 111.50p | 15000 |
| 14/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 11/12/2020 | 113.50p | 115.00p | 112.02p | 113.50p | 5600 |
| 10/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 9000 |
| 08/12/2020 | 113.50p | 113.50p | 112.02p | 113.50p | 1294 |
| 07/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 10000 |
| 02/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 01/12/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 5000 |
| 30/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 10000 |
| 27/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 5000 |
| 26/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 10000 |
| 25/11/2020 | 113.50p | 114.90p | 112.02p | 113.50p | 5891 |
| 24/11/2020 | 113.50p | 114.00p | 113.50p | 113.50p | 5000 |
| 23/11/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 1294 |
| 20/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 19/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 203 |
| 18/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 17/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 1696 |
| 16/11/2020 | 113.50p | 114.95p | 112.00p | 113.50p | 2231 |
| 13/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 4091 |
| 12/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 20000 |
| 10/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 24900 |
| 09/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 10000 |
| 06/11/2020 | 113.50p | 114.40p | 113.50p | 113.50p | 1834 |
| 05/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 7000 |
| 02/11/2020 | 113.50p | 113.50p | 112.50p | 113.50p | 25000 |
| 30/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 29/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 28/10/2020 | 113.50p | 113.50p | 112.00p | 113.50p | 22816 |
| 27/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 23714 |
| 26/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/10/2020 | 113.50p | 114.75p | 113.50p | 113.50p | 8000 |
| 22/10/2020 | 112.50p | 115.00p | 112.50p | 113.50p | 5000 |
| 21/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 1784 |
| 20/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 86 |
| 14/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 9939 |
| 13/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 6828 |
| 09/10/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 2779 |
| 08/10/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 3000 |
| 07/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 22066 |
| 06/10/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 1550 |
| 05/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 9565 |
| 02/10/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 500 |
| 01/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/09/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 400 |
| 25/09/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 5700 |
| 24/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/09/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 859 |
| 22/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/09/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 20790 |
| 17/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 17000 |
| 16/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 30000 |
| 11/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 365 |
| 07/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 10400 |
| 01/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 400 |
| 24/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/08/2020 | 112.50p | 114.50p | 112.50p | 112.50p | 3381 |
| 18/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 19048 |
| 17/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 11375 |
| 13/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/08/2020 | 112.50p | 112.50p | 112.00p | 112.50p | 27200 |
| 11/08/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 4240 |
| 10/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 14325 |
| 07/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/07/2020 | 112.50p | 114.50p | 112.00p | 112.50p | 1500 |
| 27/07/2020 | 115.00p | 115.00p | 113.00p | 113.50p | 5350 |
| 24/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/07/2020 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 14/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/07/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 35000 |
| 10/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/07/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 2500 |
| 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 |
*Close Price adjusted for both dividends and splits