Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2015 65.00p 65.00p 56.01p 65.00p 3544
16/09/2015 55.00p 64.00p 53.30p 62.50p 13482
15/09/2015 55.00p 55.00p 53.30p 55.00p 5235
14/09/2015 55.00p 57.00p 53.00p 55.00p 25790
11/09/2015 60.00p 60.00p 53.31p 55.00p 26892
10/09/2015 60.00p 60.00p 55.00p 60.00p 23867
09/09/2015 60.00p 60.00p 56.00p 60.00p 22253
08/09/2015 60.00p 60.00p 55.00p 60.00p 48519
07/09/2015 60.00p 60.00p 55.03p 60.00p 49885
04/09/2015 57.50p 63.00p 50.00p 60.00p 65472
03/09/2015 57.50p 57.50p 55.01p 57.50p 17327
02/09/2015 57.50p 58.30p 55.01p 57.50p 10509
01/09/2015 57.50p 58.30p 55.01p 57.50p 15948
28/08/2015 57.50p 58.68p 52.50p 57.50p 53216
27/08/2015 55.00p 59.49p 55.00p 57.50p 48905
26/08/2015 52.50p 58.00p 52.00p 55.00p 20286
25/08/2015 45.00p 58.00p 45.00p 52.50p 23462
24/08/2015 52.50p 54.00p 40.00p 45.00p 210215
21/08/2015 52.50p 55.00p 47.10p 52.50p 13052
20/08/2015 50.00p 57.00p 47.10p 52.50p 10316
19/08/2015 50.00p 57.50p 46.50p 50.00p 6123
18/08/2015 47.50p 51.99p 45.00p 50.00p 31813
17/08/2015 47.50p 48.00p 45.00p 47.50p 27705
14/08/2015 47.50p 55.00p 45.00p 47.50p 19347
13/08/2015 50.00p 52.40p 46.10p 47.50p 7925
12/08/2015 50.00p 52.80p 47.10p 50.00p 6292
11/08/2015 50.00p 52.90p 48.20p 50.00p 25582
10/08/2015 50.00p 52.90p 48.20p 50.00p 956
07/08/2015 50.00p 53.70p 48.00p 50.00p 5047
06/08/2015 50.00p 53.99p 46.10p 50.00p 13730
05/08/2015 47.50p 51.40p 45.00p 50.00p 8538
04/08/2015 47.50p 49.00p 42.50p 47.50p 5998
03/08/2015 45.00p 53.00p 45.00p 47.50p 153463
31/07/2015 35.00p 50.00p 35.00p 45.00p 113681
30/07/2015 47.50p 49.20p 45.51p 47.50p 5084
29/07/2015 47.50p 60.00p 46.82p 47.50p 16685
28/07/2015 47.50p 49.40p 46.75p 47.50p 28713
27/07/2015 47.50p 49.88p 46.75p 47.50p 17848
24/07/2015 47.50p 55.00p 46.71p 47.50p 16368
23/07/2015 52.50p 52.50p 46.50p 47.50p 35989
22/07/2015 52.50p 53.50p 50.20p 52.50p 13151
21/07/2015 52.50p 54.00p 50.50p 52.50p 12262
20/07/2015 55.00p 55.00p 51.50p 52.50p 35230
17/07/2015 57.00p 58.50p 54.00p 55.00p 40278
16/07/2015 55.00p 59.00p 52.00p 57.00p 48890
15/07/2015 55.00p 57.00p 51.21p 55.00p 53545
14/07/2015 57.50p 65.00p 53.01p 55.00p 270866
13/07/2015 47.50p 58.50p 47.50p 52.50p 206478
10/07/2015 47.50p 49.49p 46.10p 47.50p 59535
09/07/2015 47.50p 48.00p 46.00p 47.50p 66444
08/07/2015 47.50p 48.80p 46.00p 47.50p 26621
07/07/2015 51.00p 51.00p 45.56p 47.50p 71629
06/07/2015 52.50p 55.00p 46.10p 51.00p 61488
03/07/2015 52.50p 52.50p 50.00p 52.50p 9530
02/07/2015 52.50p 52.50p 50.00p 52.50p 14453
01/07/2015 50.00p 52.50p 45.00p 52.50p 103198
30/06/2015 51.00p 51.98p 50.50p 51.00p 12653
29/06/2015 56.00p 56.00p 50.31p 51.00p 56543
26/06/2015 52.50p 56.00p 50.00p 56.00p 25840
25/06/2015 52.50p 53.80p 51.21p 52.50p 28262
24/06/2015 57.50p 57.50p 50.50p 52.50p 154826
23/06/2015 57.50p 57.50p 51.00p 57.50p 75884
22/06/2015 65.00p 65.00p 55.00p 57.50p 120636
19/06/2015 60.00p 69.00p 58.90p 65.00p 51753
18/06/2015 60.00p 65.00p 56.50p 60.00p 26886
17/06/2015 57.50p 70.00p 57.50p 60.00p 41784
16/06/2015 60.00p 60.00p 55.00p 57.50p 79787
15/06/2015 62.50p 62.50p 58.10p 60.00p 27466
12/06/2015 62.50p 63.50p 58.10p 62.50p 30465
11/06/2015 62.50p 63.90p 57.50p 62.50p 13197
10/06/2015 65.00p 66.65p 58.50p 62.50p 20881
09/06/2015 62.50p 69.00p 61.50p 65.00p 67870
08/06/2015 67.50p 68.80p 61.50p 62.50p 94813
05/06/2015 67.50p 69.00p 65.50p 67.50p 27578
04/06/2015 60.00p 72.00p 60.00p 67.50p 106270
03/06/2015 60.00p 63.90p 58.00p 60.00p 19276
02/06/2015 60.61p 62.05p 54.30p 58.18p 126652
01/06/2015 63.03p 65.93p 58.51p 60.61p 66618
29/05/2015 70.30p 70.79p 55.77p 63.03p 119912
28/05/2015 67.88p 71.76p 65.55p 70.30p 59877
27/05/2015 65.45p 71.75p 65.45p 67.88p 76549
26/05/2015 75.15p 96.00p 60.61p 65.45p 349638
22/05/2015 63.03p 67.88p 58.18p 63.03p 96871
21/05/2015 65.45p 67.39p 59.39p 63.03p 59481
20/05/2015 67.88p 69.33p 64.10p 65.45p 48812
19/05/2015 67.88p 70.69p 66.47p 67.88p 29647
18/05/2015 67.88p 70.79p 65.65p 67.88p 26305
15/05/2015 72.73p 72.73p 65.45p 67.88p 110640
14/05/2015 72.73p 77.58p 69.33p 72.73p 22824
13/05/2015 72.73p 74.66p 69.82p 72.73p 22491
12/05/2015 72.73p 75.64p 69.83p 72.73p 35997
11/05/2015 75.15p 76.60p 69.92p 72.73p 68922
08/05/2015 77.58p 77.58p 74.67p 75.15p 13579
07/05/2015 82.42p 84.36p 75.65p 77.58p 85205
06/05/2015 77.58p 86.29p 75.16p 82.42p 123079
05/05/2015 67.88p 80.35p 65.45p 75.15p 171911
01/05/2015 77.58p 77.58p 64.97p 67.88p 79909
30/04/2015 75.15p 77.58p 72.73p 77.58p 43985
29/04/2015 80.00p 81.75p 70.56p 75.15p 131573
28/04/2015 72.73p 85.67p 72.73p 80.00p 163128
27/04/2015 63.03p 77.58p 63.03p 72.73p 140642
24/04/2015 63.03p 67.80p 61.77p 63.03p 50177
23/04/2015 65.45p 65.94p 61.09p 63.03p 66166
22/04/2015 72.73p 74.08p 63.02p 65.45p 190459
21/04/2015 80.00p 80.00p 68.85p 72.73p 101375
20/04/2015 84.85p 84.85p 69.82p 77.58p 218213
17/04/2015 89.70p 98.91p 80.78p 84.85p 224956
16/04/2015 89.70p 96.96p 82.91p 89.70p 258507
15/04/2015 104.24p 109.57p 74.18p 87.27p 758228
14/04/2015 67.88p 104.24p 67.88p 101.82p 999592
13/04/2015 54.79p 77.08p 53.82p 67.88p 1050771
10/04/2015 47.03p 56.63p 47.03p 54.79p 394810
09/04/2015 46.06p 52.36p 39.76p 46.06p 581080
08/04/2015 58.18p 61.88p 41.21p 41.21p 1899987
07/04/2015 50.91p 67.88p 48.58p 55.76p 1126869
02/04/2015 50.91p 56.80p 42.42p 50.91p 693859
01/04/2015 55.76p 58.08p 48.48p 50.91p 455740
31/03/2015 67.88p 67.88p 50.04p 58.18p 249804
30/03/2015 75.15p 77.58p 64.00p 67.88p 237643
27/03/2015 84.85p 85.62p 70.40p 75.15p 243574
26/03/2015 89.70p 89.70p 80.48p 84.85p 63416
25/03/2015 94.55p 94.55p 84.36p 89.70p 61999
24/03/2015 96.97p 97.94p 92.12p 94.55p 18559
23/03/2015 94.55p 100.80p 94.55p 96.97p 27519
20/03/2015 96.97p 96.97p 93.77p 94.55p 43401
19/03/2015 94.55p 97.94p 92.12p 96.97p 8744
18/03/2015 99.39p 101.82p 94.08p 94.55p 73407
17/03/2015 104.24p 104.24p 92.12p 99.39p 81830
16/03/2015 109.09p 109.58p 96.97p 104.24p 27696
13/03/2015 111.52p 112.48p 106.67p 109.09p 24139
12/03/2015 111.52p 113.45p 109.19p 111.52p 17443
11/03/2015 109.09p 121.21p 109.09p 111.52p 61933
10/03/2015 104.24p 111.52p 104.24p 109.09p 30848
09/03/2015 101.82p 116.12p 96.97p 104.24p 73179
06/03/2015 111.52p 111.52p 98.67p 101.82p 54329
05/03/2015 111.52p 113.45p 106.76p 111.52p 14510
04/03/2015 111.52p 116.36p 108.36p 111.52p 27007
03/03/2015 130.91p 133.28p 106.67p 111.52p 76889
02/03/2015 113.94p 145.45p 113.94p 130.91p 230036
27/02/2015 99.39p 126.06p 94.06p 111.52p 228871
26/02/2015 94.55p 106.67p 82.42p 99.39p 414398
25/02/2015 118.79p 118.79p 77.58p 92.12p 1400661
24/02/2015 225.45p 227.88p 213.33p 225.45p 37900
23/02/2015 232.73p 232.73p 208.48p 225.45p 48904
20/02/2015 223.03p 234.74p 213.33p 232.73p 43172
19/02/2015 220.61p 224.97p 215.27p 223.03p 16377
18/02/2015 218.18p 230.48p 213.33p 220.61p 39226
17/02/2015 218.18p 222.06p 209.45p 218.18p 23928
16/02/2015 232.73p 237.20p 213.33p 218.18p 18953
13/02/2015 220.61p 237.58p 213.33p 232.73p 23541
12/02/2015 230.30p 231.76p 213.33p 220.61p 24250
11/02/2015 225.45p 242.33p 218.18p 232.73p 51554
10/02/2015 225.45p 226.91p 218.18p 225.45p 11901
09/02/2015 232.73p 232.73p 213.33p 225.45p 15631
06/02/2015 210.91p 237.46p 205.09p 232.73p 64038
05/02/2015 218.18p 218.18p 203.64p 210.91p 52263
04/02/2015 220.61p 223.03p 208.48p 218.18p 37658
03/02/2015 227.88p 227.88p 218.18p 220.61p 23911
02/02/2015 235.15p 235.15p 208.48p 227.88p 61341
30/01/2015 235.15p 236.61p 227.88p 235.15p 26837
29/01/2015 240.00p 241.45p 232.73p 235.15p 28724
28/01/2015 242.42p 247.27p 237.58p 240.00p 22913
27/01/2015 242.42p 254.55p 230.01p 242.42p 117907
26/01/2015 259.39p 259.39p 227.88p 242.42p 119735
23/01/2015 264.24p 264.24p 252.12p 259.39p 16142
22/01/2015 254.55p 265.70p 252.12p 264.24p 14785
21/01/2015 266.67p 266.67p 242.42p 254.55p 33584
20/01/2015 281.21p 281.21p 258.91p 266.67p 25686
19/01/2015 283.64p 283.64p 267.64p 281.21p 23340
16/01/2015 276.36p 286.04p 276.36p 283.64p 8083
15/01/2015 276.36p 290.91p 276.36p 276.36p 35665
14/01/2015 283.64p 312.24p 271.52p 276.36p 119884
13/01/2015 256.97p 285.09p 256.97p 281.21p 30147
12/01/2015 261.82p 262.59p 252.12p 256.97p 27384
09/01/2015 237.58p 266.67p 235.64p 261.82p 90593
08/01/2015 256.97p 256.97p 233.70p 237.58p 49655
07/01/2015 266.67p 266.67p 242.62p 256.97p 26994
06/01/2015 276.36p 281.16p 248.24p 266.67p 48344
05/01/2015 290.91p 290.91p 273.84p 276.36p 15913
02/01/2015 278.79p 300.61p 271.90p 290.91p 31932
31/12/2014 278.79p 281.21p 271.90p 278.79p 3939
30/12/2014 278.79p 283.01p 273.45p 278.79p 4706
29/12/2014 278.79p 286.06p 274.42p 278.79p 22588
24/12/2014 271.52p 290.91p 271.52p 278.79p 26049
23/12/2014 259.39p 276.36p 252.12p 271.52p 26238
22/12/2014 259.39p 261.82p 256.97p 259.39p 11413
19/12/2014 256.97p 259.88p 237.58p 259.39p 16996
18/12/2014 254.55p 259.88p 246.86p 256.97p 28638
17/12/2014 244.85p 256.00p 237.58p 254.55p 41553
16/12/2014 278.79p 278.79p 218.18p 244.85p 130425
15/12/2014 298.18p 300.61p 266.67p 278.79p 19683
12/12/2014 254.55p 315.64p 244.36p 298.18p 96044
11/12/2014 264.24p 264.24p 247.27p 256.97p 41644
10/12/2014 283.64p 283.64p 252.12p 264.24p 41245
09/12/2014 300.61p 300.61p 261.92p 283.64p 59294
08/12/2014 322.42p 322.91p 299.15p 300.61p 29106
05/12/2014 327.27p 331.64p 310.30p 322.42p 49360
04/12/2014 315.15p 329.70p 304.48p 327.27p 44796
03/12/2014 310.30p 329.45p 306.42p 315.15p 48899
02/12/2014 307.88p 330.18p 281.21p 310.30p 96641

*Close Price adjusted for both dividends and splits