Smartspace Software (SMRT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smartspace Software

Date Open High Low Close* Volume
18/04/2017 155.00p 157.99p 150.00p 152.50p 54737
13/04/2017 155.00p 159.75p 150.00p 155.00p 27358
12/04/2017 157.50p 160.00p 152.01p 155.00p 33469
11/04/2017 150.00p 159.99p 150.00p 157.50p 54605
10/04/2017 155.00p 160.00p 146.20p 150.00p 85338
07/04/2017 162.50p 162.50p 150.00p 155.00p 48108
06/04/2017 162.50p 170.00p 160.00p 162.50p 196403
05/04/2017 155.00p 164.00p 142.01p 162.50p 192278
04/04/2017 145.00p 147.00p 140.00p 145.00p 52800
03/04/2017 145.00p 148.99p 140.01p 145.00p 68284
31/03/2017 152.50p 152.50p 145.00p 145.00p 4399
30/03/2017 145.00p 154.00p 142.21p 152.50p 18345
29/03/2017 155.00p 155.00p 142.10p 145.00p 34168
28/03/2017 145.00p 155.00p 140.00p 155.00p 34807
27/03/2017 145.00p 150.00p 144.00p 145.00p 19489
24/03/2017 145.00p 161.00p 143.60p 145.00p 46294
23/03/2017 147.50p 155.00p 141.00p 145.00p 49897
22/03/2017 152.50p 154.50p 150.00p 152.50p 15966
21/03/2017 157.50p 157.50p 151.26p 152.50p 54157
20/03/2017 160.00p 165.00p 155.00p 157.50p 45613
17/03/2017 155.00p 162.50p 155.00p 160.00p 35892
16/03/2017 155.00p 160.00p 154.40p 155.00p 11584
15/03/2017 152.50p 157.90p 150.00p 155.00p 139480
14/03/2017 155.00p 157.99p 151.00p 152.50p 24438
13/03/2017 152.50p 159.99p 150.00p 155.00p 22788
10/03/2017 152.50p 155.00p 150.00p 152.50p 19418
09/03/2017 157.50p 158.50p 150.00p 152.50p 124882
08/03/2017 162.50p 164.00p 156.00p 157.50p 63717
07/03/2017 155.00p 169.00p 155.00p 162.50p 447409
06/03/2017 150.00p 150.00p 145.00p 147.50p 4621
03/03/2017 150.00p 151.90p 142.50p 150.00p 58563
02/03/2017 150.00p 153.00p 147.51p 150.00p 109821
01/03/2017 150.00p 154.00p 149.00p 150.00p 15701
28/02/2017 152.50p 152.50p 148.00p 150.00p 14649
27/02/2017 152.50p 159.50p 146.00p 152.50p 62001
24/02/2017 155.00p 159.50p 148.80p 152.50p 20395
23/02/2017 155.00p 157.90p 147.50p 155.00p 54098
22/02/2017 157.50p 159.50p 151.01p 155.00p 29887
21/02/2017 155.00p 164.00p 154.00p 157.50p 54987
20/02/2017 162.50p 162.50p 150.90p 155.00p 68913
17/02/2017 155.00p 170.00p 150.01p 162.50p 43300
16/02/2017 158.50p 158.50p 150.00p 155.00p 14023
15/02/2017 162.50p 162.50p 156.51p 158.50p 43175
14/02/2017 165.00p 167.49p 160.00p 162.50p 9103
13/02/2017 160.00p 169.00p 156.90p 165.00p 18479
10/02/2017 160.00p 169.00p 156.61p 160.00p 27310
09/02/2017 160.00p 165.00p 156.51p 160.00p 8630
08/02/2017 162.50p 163.99p 156.35p 160.00p 45850
07/02/2017 162.50p 166.49p 161.60p 162.50p 36138
06/02/2017 165.00p 170.00p 161.60p 162.50p 68789
03/02/2017 162.50p 168.90p 160.00p 165.00p 195732
02/02/2017 155.00p 165.00p 152.10p 162.50p 123747
01/02/2017 160.00p 162.90p 151.00p 155.00p 58465
31/01/2017 150.00p 161.75p 148.80p 160.00p 94744
30/01/2017 152.50p 156.00p 147.50p 150.00p 21007
27/01/2017 157.50p 159.00p 146.90p 152.50p 17426
26/01/2017 162.50p 162.50p 150.10p 157.50p 61983
25/01/2017 162.50p 163.88p 160.00p 162.50p 23850
24/01/2017 165.00p 165.99p 160.50p 162.50p 10597
23/01/2017 160.00p 167.00p 159.51p 165.00p 51152
20/01/2017 162.50p 165.00p 156.00p 160.00p 25664
19/01/2017 167.50p 169.00p 161.00p 162.50p 49053
18/01/2017 170.00p 171.40p 166.50p 167.50p 26323
17/01/2017 165.00p 179.99p 163.75p 170.00p 262465
16/01/2017 142.50p 173.45p 142.50p 165.00p 236131
13/01/2017 145.00p 145.00p 139.31p 142.50p 120610
12/01/2017 147.50p 148.00p 141.00p 145.00p 78599
11/01/2017 150.00p 152.50p 140.70p 147.50p 326216
10/01/2017 145.00p 155.00p 140.60p 150.00p 144468
09/01/2017 137.50p 149.50p 136.10p 142.50p 168827
06/01/2017 135.00p 139.49p 126.60p 130.00p 56948
05/01/2017 117.50p 143.00p 117.50p 135.00p 151193
04/01/2017 115.00p 120.00p 112.51p 117.50p 97134
03/01/2017 117.50p 118.40p 111.80p 115.00p 96994
30/12/2016 117.50p 118.40p 116.00p 117.50p 8172
29/12/2016 120.00p 121.99p 116.50p 117.50p 14796
28/12/2016 120.00p 121.99p 116.60p 120.00p 9033
23/12/2016 120.00p 122.00p 117.10p 120.00p 7628
22/12/2016 117.50p 125.00p 117.00p 120.00p 4040
21/12/2016 117.50p 120.00p 116.00p 117.50p 80323
20/12/2016 112.50p 124.00p 112.50p 117.50p 936119
19/12/2016 112.50p 115.50p 112.50p 112.50p 82780
16/12/2016 117.50p 120.00p 111.50p 112.50p 101334
15/12/2016 122.50p 124.90p 116.80p 117.50p 124515
14/12/2016 120.00p 125.00p 118.00p 122.50p 342494
13/12/2016 122.50p 125.00p 116.50p 120.00p 79670
12/12/2016 127.50p 127.50p 120.01p 122.50p 59474
09/12/2016 137.50p 137.50p 126.51p 127.50p 72427
08/12/2016 137.50p 137.50p 136.78p 137.50p 17157
07/12/2016 140.00p 140.50p 136.90p 137.50p 11970
06/12/2016 140.00p 142.99p 136.90p 140.00p 18397
05/12/2016 145.00p 149.99p 138.50p 142.50p 125330
02/12/2016 137.50p 139.90p 135.05p 137.50p 33289
01/12/2016 137.50p 137.70p 135.00p 137.50p 10173
30/11/2016 137.50p 137.70p 135.05p 137.50p 1373
29/11/2016 137.50p 137.50p 135.05p 137.50p 18255
28/11/2016 137.50p 139.20p 135.01p 137.50p 5072
25/11/2016 142.50p 142.50p 135.00p 137.50p 50723
24/11/2016 142.50p 142.50p 136.51p 142.50p 32796
23/11/2016 142.50p 142.50p 138.00p 142.50p 9387
22/11/2016 142.50p 145.40p 137.50p 142.50p 66110
21/11/2016 142.50p 146.00p 132.70p 142.50p 76567
18/11/2016 142.50p 145.00p 135.50p 142.50p 19298
17/11/2016 142.50p 148.00p 135.10p 142.50p 53730
16/11/2016 140.00p 143.00p 131.00p 137.50p 24210
15/11/2016 142.50p 142.50p 135.50p 140.00p 6863
14/11/2016 140.00p 144.99p 137.50p 142.50p 36855
11/11/2016 132.50p 142.50p 132.50p 140.00p 64607
10/11/2016 122.50p 132.90p 121.01p 132.50p 32963
09/11/2016 120.00p 129.50p 118.80p 122.50p 13749
08/11/2016 125.00p 125.99p 117.50p 120.00p 64156
07/11/2016 127.50p 129.00p 125.00p 127.50p 22492
04/11/2016 127.50p 127.50p 126.10p 127.50p 2342
03/11/2016 127.50p 129.49p 126.10p 127.50p 14665
02/11/2016 130.00p 130.00p 126.01p 127.50p 13070
01/11/2016 127.50p 132.49p 127.50p 130.00p 33548
31/10/2016 132.50p 135.00p 126.14p 127.50p 78419
28/10/2016 137.50p 139.20p 131.50p 132.50p 11208
27/10/2016 137.50p 140.00p 136.76p 137.50p 7481
26/10/2016 142.50p 142.50p 135.50p 137.50p 30137
25/10/2016 142.50p 143.74p 141.00p 142.50p 10974
24/10/2016 142.50p 144.00p 140.24p 142.50p 25035
21/10/2016 147.50p 149.24p 141.00p 142.50p 17234
20/10/2016 145.00p 149.74p 145.00p 147.50p 14995
19/10/2016 145.00p 147.40p 143.00p 145.00p 16193
18/10/2016 147.50p 148.99p 137.80p 145.00p 67902
17/10/2016 150.00p 159.00p 145.00p 147.50p 95413
14/10/2016 155.00p 156.99p 146.00p 150.00p 52910
13/10/2016 157.50p 159.00p 151.51p 155.00p 32432
12/10/2016 160.00p 162.49p 155.10p 157.50p 11243
11/10/2016 172.50p 174.00p 151.01p 160.00p 115227
10/10/2016 167.50p 174.99p 160.00p 162.50p 54559
07/10/2016 170.00p 173.20p 161.80p 167.50p 66237
06/10/2016 172.50p 173.90p 170.00p 170.00p 28760
05/10/2016 172.50p 174.40p 170.50p 172.50p 13707
04/10/2016 170.00p 174.50p 165.50p 172.50p 33255
03/10/2016 170.00p 175.00p 168.50p 170.00p 20146
30/09/2016 170.00p 173.50p 167.00p 170.00p 23220
29/09/2016 170.00p 175.00p 165.50p 170.00p 44480
28/09/2016 172.50p 180.00p 166.80p 170.00p 66379
27/09/2016 167.50p 174.50p 162.60p 172.50p 14202
26/09/2016 175.00p 180.00p 165.01p 167.50p 10710
23/09/2016 172.50p 175.00p 165.00p 175.00p 22686
22/09/2016 170.00p 173.99p 162.01p 172.50p 22831
21/09/2016 170.00p 175.99p 150.00p 170.00p 14573
20/09/2016 170.00p 173.99p 160.00p 170.00p 59350
19/09/2016 165.00p 170.00p 162.01p 170.00p 9799
16/09/2016 170.00p 170.00p 160.80p 165.00p 33614
15/09/2016 177.50p 179.40p 166.80p 170.00p 6949
14/09/2016 180.00p 180.00p 171.00p 177.50p 7782
13/09/2016 180.00p 183.74p 175.00p 180.00p 37385
12/09/2016 172.50p 184.00p 172.00p 180.00p 19400
09/09/2016 177.50p 183.50p 171.80p 172.50p 105250
08/09/2016 177.50p 182.00p 172.50p 177.50p 9785
07/09/2016 180.00p 180.99p 170.00p 177.50p 84002
06/09/2016 187.50p 187.50p 176.50p 180.00p 41034
05/09/2016 190.00p 191.40p 175.00p 187.50p 239770
02/09/2016 185.00p 190.00p 178.01p 185.00p 81581
01/09/2016 185.00p 189.50p 178.01p 185.00p 36715
31/08/2016 192.50p 192.90p 177.50p 185.00p 38955
30/08/2016 187.50p 198.49p 185.00p 192.50p 104115
26/08/2016 180.00p 194.24p 180.00p 182.50p 136285
25/08/2016 165.00p 182.80p 158.80p 180.00p 114250
24/08/2016 160.00p 165.00p 158.11p 165.00p 2125
23/08/2016 157.50p 163.00p 152.50p 160.00p 38976
22/08/2016 155.00p 160.00p 152.60p 157.50p 14572
19/08/2016 167.50p 167.50p 152.00p 155.00p 42128
18/08/2016 160.00p 170.00p 157.50p 167.50p 135077
17/08/2016 145.00p 162.50p 142.00p 155.00p 136402
16/08/2016 142.50p 145.00p 141.10p 145.00p 1943
15/08/2016 145.00p 148.00p 141.01p 142.50p 7276
12/08/2016 145.00p 148.99p 142.51p 145.00p 13880
11/08/2016 145.00p 148.99p 143.50p 145.00p 14613
10/08/2016 145.00p 147.99p 143.00p 145.00p 10573
09/08/2016 142.50p 145.00p 142.50p 145.00p 13070
08/08/2016 145.00p 152.50p 141.50p 142.50p 78218
05/08/2016 142.50p 146.90p 138.76p 145.00p 8501
04/08/2016 145.00p 148.00p 141.00p 142.50p 19270
03/08/2016 147.50p 149.00p 144.00p 145.00p 23324
02/08/2016 150.00p 155.00p 145.50p 147.50p 36280
01/08/2016 145.00p 158.80p 143.30p 150.00p 152102
29/07/2016 127.50p 144.00p 127.50p 140.00p 107285
28/07/2016 125.00p 143.99p 121.00p 127.50p 138499
27/07/2016 117.50p 122.79p 115.00p 120.00p 16594
26/07/2016 112.50p 122.74p 112.50p 117.50p 28498
25/07/2016 117.50p 118.80p 106.00p 112.50p 59842
22/07/2016 117.50p 119.99p 115.01p 117.50p 5456
21/07/2016 120.00p 123.00p 116.51p 117.50p 11467
20/07/2016 120.00p 123.00p 120.00p 120.00p 140
19/07/2016 120.00p 123.00p 119.50p 120.00p 13078
18/07/2016 120.00p 123.00p 118.00p 120.00p 19763
15/07/2016 120.00p 121.90p 117.51p 120.00p 45140
14/07/2016 120.00p 122.50p 117.99p 120.00p 12901
13/07/2016 120.00p 120.00p 115.00p 120.00p 13093
12/07/2016 112.50p 120.00p 111.00p 120.00p 37982
11/07/2016 115.00p 115.90p 105.04p 112.50p 48175
08/07/2016 112.50p 117.40p 112.50p 115.00p 21423
07/07/2016 117.50p 118.99p 112.50p 112.50p 42385
06/07/2016 130.00p 130.00p 111.00p 117.50p 160191
05/07/2016 135.00p 135.00p 126.60p 130.00p 4760

*Close Price adjusted for both dividends and splits