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 |
|---|---|---|---|---|---|
| 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 |
| 17/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/07/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 2500 |
| 15/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/07/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 2447 |
| 08/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 4300 |
| 27/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/06/2019 | 114.00p | 115.95p | 112.00p | 114.00p | 5381 |
| 12/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 162 |
| 11/06/2019 | 114.00p | 114.05p | 113.95p | 114.00p | 43500 |
| 10/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/06/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 3890 |
| 06/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 83 |
| 03/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 58 |
| 31/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/05/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 879 |
| 28/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 5000 |
| 20/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/05/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 1000 |
| 13/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/05/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 5000 |
| 08/05/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 07/05/2019 | 114.50p | 117.00p | 114.50p | 114.50p | 5000 |
| 03/05/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 02/05/2019 | 114.50p | 114.50p | 113.00p | 114.50p | 353 |
| 01/05/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 30/04/2019 | 113.00p | 117.00p | 113.00p | 114.50p | 7587 |
| 29/04/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 26/04/2019 | 113.00p | 115.00p | 113.00p | 113.00p | 0 |
| 25/04/2019 | 113.00p | 115.00p | 113.00p | 115.00p | 16087 |
| 24/04/2019 | 113.00p | 114.80p | 113.00p | 113.00p | 11000 |
| 23/04/2019 | 112.50p | 114.90p | 110.00p | 112.00p | 32569 |
| 18/04/2019 | 112.50p | 112.50p | 112.00p | 112.50p | 15000 |
| 17/04/2019 | 112.50p | 112.50p | 111.00p | 112.50p | 2500 |
| 16/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 9000 |
| 04/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/04/2019 | 112.50p | 112.50p | 110.00p | 112.50p | 3325 |
| 02/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/04/2019 | 112.50p | 112.50p | 111.00p | 112.50p | 4500 |
| 29/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/03/2019 | 112.50p | 114.25p | 111.00p | 112.50p | 2981 |
| 25/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/03/2019 | 112.50p | 112.50p | 111.00p | 112.50p | 4890 |
| 13/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 300 |
| 08/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/03/2019 | 112.50p | 114.25p | 112.50p | 112.50p | 1000 |
| 06/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/03/2019 | 111.50p | 113.00p | 111.50p | 112.50p | 5000 |
| 04/03/2019 | 111.50p | 111.50p | 111.50p | 111.50p | 95000 |
| 01/03/2019 | 111.50p | 111.50p | 111.50p | 111.50p | 15000 |
| 28/02/2019 | 111.50p | 113.00p | 111.50p | 111.50p | 2654 |
| 27/02/2019 | 111.50p | 111.50p | 110.55p | 111.50p | 4141 |
| 26/02/2019 | 112.50p | 112.50p | 111.50p | 111.50p | 10000 |
| 25/02/2019 | 113.50p | 113.50p | 112.50p | 112.50p | 10000 |
| 22/02/2019 | 111.00p | 113.50p | 111.00p | 113.50p | 9897 |
| 21/02/2019 | 109.50p | 111.00p | 109.50p | 111.00p | 9000 |
| 20/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 10000 |
| 19/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 18/02/2019 | 109.50p | 111.00p | 109.50p | 109.50p | 7760 |
| 15/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 14/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 12500 |
| 13/02/2019 | 109.50p | 109.50p | 108.50p | 109.50p | 350 |
| 12/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 11/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 08/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 07/02/2019 | 109.50p | 111.00p | 109.50p | 109.50p | 4250 |
| 06/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 05/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 04/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 01/02/2019 | 109.50p | 112.00p | 109.50p | 109.50p | 5000 |
| 31/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 30/01/2019 | 109.50p | 111.95p | 109.50p | 109.50p | 2000 |
| 29/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 28/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 25/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 1000 |
| 24/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 5331 |
| 23/01/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 41150 |
| 22/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 21/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 18/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 17/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 16/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 15/01/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 4000 |
| 14/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 11/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 523 |
| 10/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 09/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 08/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 07/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 04/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 141 |
| 03/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 02/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 249 |
| 31/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 323 |
| 28/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 44 |
| 27/12/2018 | 109.50p | 111.75p | 108.00p | 109.50p | 2162 |
| 24/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 21/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 20/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 19/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 4000 |
| 18/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 439 |
| 17/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 14/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 13/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
*Close Price adjusted for both dividends and splits