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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 12500 |
| 23/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 48000 |
| 20/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 17000 |
| 19/09/2019 | 115.00p | 116.40p | 115.00p | 115.00p | 1702 |
| 18/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/09/2019 | 115.00p | 115.00p | 113.55p | 115.00p | 150 |
| 16/09/2019 | 115.00p | 115.00p | 113.80p | 115.00p | 4250 |
| 13/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/09/2019 | 115.00p | 115.00p | 113.00p | 115.00p | 20000 |
| 11/09/2019 | 115.00p | 115.00p | 113.50p | 115.00p | 476 |
| 10/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2019 | 115.00p | 116.00p | 115.00p | 115.00p | 1 |
| 06/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 475 |
| 04/09/2019 | 114.50p | 115.75p | 114.50p | 115.00p | 4500 |
| 03/09/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 6000 |
| 02/09/2019 | 114.50p | 114.75p | 114.50p | 114.50p | 37500 |
| 30/08/2019 | 114.50p | 114.75p | 114.50p | 114.50p | 22500 |
| 29/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 28/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 27/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 23/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 10000 |
| 22/08/2019 | 114.50p | 115.00p | 114.50p | 114.50p | 3 |
| 21/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 20/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 2530 |
| 19/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 16/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 10000 |
| 15/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 14/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 13/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 12/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 161 |
| 09/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 08/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 07/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 4750 |
| 06/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 05/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 02/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 01/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 31/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 30/07/2019 | 114.50p | 114.50p | 112.50p | 114.50p | 3300 |
| 29/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 26/07/2019 | 114.00p | 114.50p | 114.00p | 114.50p | 10000 |
| 25/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
*Close Price adjusted for both dividends and splits