Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/05/2013 213.33p 241.45p 213.33p 225.45p 198272
02/05/2013 189.09p 232.48p 174.55p 213.33p 250510
01/05/2013 223.03p 230.79p 193.94p 203.64p 133920
30/04/2013 244.85p 260.85p 214.30p 220.61p 311590
29/04/2013 213.33p 295.76p 201.21p 244.85p 1179968
26/04/2013 106.67p 213.14p 106.67p 201.21p 1364998
25/04/2013 72.73p 75.54p 70.98p 75.15p 73490
24/04/2013 74.18p 74.18p 70.93p 72.24p 14898
23/04/2013 75.64p 76.41p 72.73p 74.18p 25375
22/04/2013 75.64p 76.60p 73.70p 75.64p 19157
19/04/2013 75.15p 77.58p 72.73p 75.64p 44373
18/04/2013 73.70p 75.64p 70.79p 75.15p 126149
17/04/2013 72.24p 73.70p 71.03p 73.70p 29200
16/04/2013 70.30p 72.24p 69.82p 72.24p 4795
15/04/2013 72.73p 72.73p 70.79p 71.76p 2114
12/04/2013 72.73p 72.73p 70.79p 72.73p 14202
11/04/2013 72.73p 73.21p 72.73p 72.73p 117
10/04/2013 72.73p 72.73p 70.79p 72.73p 5569
09/04/2013 73.70p 73.70p 72.73p 72.73p 13
08/04/2013 75.15p 75.15p 72.66p 73.70p 6502
05/04/2013 75.15p 75.15p 73.45p 75.15p 1379
04/04/2013 75.15p 75.15p 73.45p 75.15p 2485
03/04/2013 77.58p 77.58p 73.70p 75.15p 1805
02/04/2013 75.15p 75.88p 73.70p 75.15p 12335
28/03/2013 78.55p 78.55p 72.73p 73.70p 22655
27/03/2013 78.55p 79.52p 77.58p 78.55p 24060
26/03/2013 76.61p 77.58p 76.02p 76.61p 15781
25/03/2013 76.12p 82.91p 75.64p 76.61p 83568
22/03/2013 80.48p 80.48p 75.35p 76.12p 30252
21/03/2013 88.73p 96.97p 72.73p 80.48p 138708
20/03/2013 79.52p 80.00p 77.58p 80.00p 13772
19/03/2013 80.00p 80.00p 76.61p 79.52p 12633
18/03/2013 80.00p 80.00p 77.58p 80.00p 14234
15/03/2013 79.52p 81.45p 76.53p 80.00p 44706
14/03/2013 76.61p 79.52p 75.64p 79.52p 19406
13/03/2013 76.61p 76.70p 76.61p 76.61p 1031
12/03/2013 76.61p 77.09p 75.64p 76.61p 20608
11/03/2013 79.03p 80.39p 75.64p 76.61p 21042
08/03/2013 76.61p 78.55p 72.73p 78.06p 23006
07/03/2013 78.55p 78.55p 75.64p 76.61p 27682
06/03/2013 79.03p 79.03p 77.58p 78.55p 0
05/03/2013 79.03p 79.03p 77.58p 79.03p 22131
04/03/2013 78.06p 79.03p 77.67p 79.03p 4331
01/03/2013 80.97p 80.97p 77.58p 78.06p 13624
28/02/2013 80.00p 81.45p 79.52p 80.97p 20884
27/02/2013 84.36p 84.36p 75.64p 80.00p 29797
26/02/2013 81.45p 84.36p 81.45p 84.36p 5764
25/02/2013 82.91p 82.91p 80.48p 81.45p 42400
22/02/2013 82.42p 86.30p 80.48p 82.42p 903
21/02/2013 83.88p 83.88p 80.48p 82.42p 3919
20/02/2013 84.85p 87.27p 79.52p 83.88p 60740
19/02/2013 81.45p 86.79p 81.45p 84.85p 28617
18/02/2013 78.55p 82.04p 77.58p 81.45p 14896
15/02/2013 80.00p 81.16p 72.73p 78.55p 224526
14/02/2013 80.00p 82.61p 80.00p 80.00p 27353
13/02/2013 80.00p 87.03p 79.71p 80.00p 33473
12/02/2013 87.27p 87.27p 72.73p 80.00p 694664
11/02/2013 92.12p 92.12p 82.42p 87.27p 6054
08/02/2013 94.55p 94.55p 92.12p 92.12p 1515
07/02/2013 96.97p 96.97p 92.12p 94.55p 5039
06/02/2013 94.55p 97.45p 92.12p 96.97p 10467
05/02/2013 84.85p 85.67p 84.85p 84.85p 567
04/02/2013 89.70p 89.70p 72.73p 84.85p 51291
01/02/2013 91.15p 91.15p 85.33p 89.70p 1909
31/01/2013 94.55p 94.55p 87.27p 91.15p 3970
30/01/2013 99.39p 99.39p 87.27p 94.55p 12405
29/01/2013 99.39p 101.82p 87.27p 99.39p 26360
28/01/2013 94.55p 104.41p 88.24p 99.39p 44117
25/01/2013 92.12p 99.64p 87.27p 94.55p 23203
24/01/2013 88.73p 105.70p 87.27p 92.12p 74336
23/01/2013 78.55p 93.09p 78.55p 88.73p 40689
22/01/2013 75.15p 84.62p 72.73p 76.12p 15727
21/01/2013 75.15p 82.42p 75.15p 75.15p 1157
18/01/2013 75.15p 91.15p 71.27p 75.15p 56084
17/01/2013 55.76p 77.58p 55.76p 71.27p 39859
16/01/2013 55.76p 56.53p 55.76p 55.76p 30
15/01/2013 58.18p 61.32p 54.59p 55.76p 12828
14/01/2013 63.03p 63.03p 55.22p 58.18p 23549
11/01/2013 63.03p 66.42p 58.18p 63.03p 30075
10/01/2013 63.03p 72.73p 60.12p 63.03p 56396
09/01/2013 41.21p 76.61p 41.21p 63.03p 61780
08/01/2013 41.21p 48.00p 39.76p 41.21p 2043
07/01/2013 41.21p 48.00p 39.03p 41.21p 1953
04/01/2013 38.79p 43.64p 38.79p 41.21p 0
03/01/2013 38.79p 43.64p 38.79p 38.79p 2294
02/01/2013 38.79p 38.79p 36.36p 38.79p 928
31/12/2012 38.79p 42.38p 36.36p 38.79p 0
28/12/2012 38.79p 42.38p 36.36p 38.79p 2809
27/12/2012 38.79p 42.18p 38.79p 38.79p 77
24/12/2012 38.79p 48.48p 38.79p 38.79p 0
21/12/2012 38.79p 48.48p 38.79p 38.79p 186716
20/12/2012 41.21p 43.64p 33.94p 36.36p 18448
19/12/2012 41.21p 43.64p 39.76p 41.21p 2010
18/12/2012 48.48p 48.48p 39.76p 41.21p 2994
17/12/2012 48.48p 48.48p 43.64p 48.48p 4569
14/12/2012 53.33p 53.33p 47.52p 48.48p 29105
13/12/2012 53.33p 58.18p 53.33p 53.33p 21443
12/12/2012 53.33p 59.14p 48.48p 53.33p 28144
11/12/2012 38.79p 57.21p 38.79p 53.33p 19997
10/12/2012 38.79p 39.76p 38.79p 38.79p 5140
07/12/2012 38.79p 41.70p 34.91p 38.79p 0
06/12/2012 36.36p 41.70p 34.91p 38.79p 25834
05/12/2012 36.36p 38.79p 24.24p 33.94p 24878
04/12/2012 36.36p 36.36p 29.09p 36.36p 2062
03/12/2012 36.36p 36.36p 29.09p 36.36p 36
30/11/2012 36.36p 36.36p 29.09p 36.36p 0
29/11/2012 36.36p 36.36p 29.09p 36.36p 0
28/11/2012 36.36p 36.36p 29.09p 36.36p 52
27/11/2012 38.79p 38.79p 29.09p 36.36p 7467
26/11/2012 41.21p 41.21p 29.09p 38.79p 1496
23/11/2012 41.21p 46.06p 38.79p 41.21p 0
22/11/2012 46.06p 46.06p 38.79p 41.21p 1554
21/11/2012 46.06p 46.06p 38.79p 46.06p 180
20/11/2012 46.06p 46.06p 29.09p 46.06p 815
19/11/2012 46.06p 46.06p 33.94p 46.06p 5156
16/11/2012 46.06p 46.06p 38.79p 46.06p 0
15/11/2012 46.06p 46.06p 38.79p 46.06p 10
14/11/2012 46.06p 46.06p 43.98p 46.06p 102
13/11/2012 46.06p 46.06p 38.79p 46.06p 15
12/11/2012 46.06p 46.06p 40.73p 46.06p 1444
09/11/2012 46.06p 46.06p 44.61p 46.06p 72
08/11/2012 46.06p 48.48p 38.79p 46.06p 0
07/11/2012 48.48p 48.48p 38.79p 46.06p 6550
06/11/2012 48.48p 48.48p 43.64p 48.48p 773
05/11/2012 48.48p 48.48p 43.64p 48.48p 36
02/11/2012 48.48p 48.48p 46.55p 48.48p 1031
01/11/2012 48.48p 48.48p 43.64p 48.48p 8292
31/10/2012 48.48p 50.91p 43.64p 48.48p 25733
30/10/2012 43.64p 48.48p 40.92p 43.64p 15563
29/10/2012 43.64p 43.64p 38.79p 43.64p 2578
26/10/2012 43.64p 43.64p 41.21p 43.64p 9281
25/10/2012 43.64p 43.64p 39.76p 43.64p 0
24/10/2012 43.64p 43.64p 39.76p 43.64p 1077
23/10/2012 43.64p 48.48p 43.64p 43.64p 0
22/10/2012 48.48p 48.48p 43.64p 43.64p 11794
19/10/2012 48.48p 48.48p 43.64p 48.48p 2812
18/10/2012 48.48p 50.91p 43.64p 48.48p 0
17/10/2012 50.91p 50.91p 43.64p 48.48p 0
16/10/2012 50.91p 50.91p 43.64p 50.91p 1341
15/10/2012 50.91p 53.33p 43.64p 50.91p 0
12/10/2012 53.33p 53.33p 43.64p 53.33p 3098
11/10/2012 53.33p 53.33p 48.48p 53.33p 4156
10/10/2012 58.18p 58.18p 48.48p 53.33p 14231
09/10/2012 58.18p 58.18p 53.92p 58.18p 2125
08/10/2012 58.18p 58.18p 53.92p 58.18p 26
05/10/2012 58.18p 60.12p 53.33p 58.18p 1854
04/10/2012 58.18p 58.18p 53.33p 58.18p 0
03/10/2012 58.18p 58.18p 53.33p 58.18p 1379
02/10/2012 60.61p 60.61p 53.33p 58.18p 3609
01/10/2012 58.18p 59.64p 58.18p 58.18p 2578
28/09/2012 53.33p 58.18p 53.33p 58.18p 6647
27/09/2012 55.76p 55.76p 53.33p 55.76p 15
26/09/2012 55.76p 56.24p 53.33p 55.76p 0
25/09/2012 55.76p 56.24p 53.33p 55.76p 3609
24/09/2012 58.18p 58.18p 53.33p 55.76p 5156
21/09/2012 58.18p 60.12p 56.24p 58.18p 1816
20/09/2012 50.91p 60.61p 50.91p 58.18p 29558
19/09/2012 48.48p 52.36p 45.77p 50.91p 8869
18/09/2012 48.48p 48.48p 45.58p 48.48p 2719
17/09/2012 48.48p 51.88p 47.52p 48.48p 0
14/09/2012 48.48p 51.88p 47.52p 48.48p 4025
13/09/2012 43.64p 48.48p 41.70p 48.48p 2410
12/09/2012 43.64p 43.64p 38.79p 43.64p 0
11/09/2012 43.64p 43.64p 38.79p 43.64p 2888
10/09/2012 43.64p 43.64p 33.94p 43.64p 536
07/09/2012 43.64p 43.64p 33.94p 43.64p 316
06/09/2012 43.64p 43.64p 33.94p 43.64p 0
05/09/2012 43.64p 43.64p 33.94p 43.64p 516
04/09/2012 43.64p 43.64p 29.09p 43.64p 0
03/09/2012 43.64p 43.64p 29.09p 43.64p 4611
31/08/2012 43.64p 46.06p 33.94p 43.64p 0
30/08/2012 43.64p 46.06p 33.94p 43.64p 0
29/08/2012 46.06p 46.06p 33.94p 43.64p 1753
28/08/2012 46.06p 46.06p 38.79p 46.06p 1129
24/08/2012 46.06p 46.06p 39.52p 46.06p 15
23/08/2012 46.06p 48.48p 39.52p 46.06p 0
22/08/2012 48.48p 48.48p 39.52p 46.06p 495
21/08/2012 48.48p 48.48p 44.61p 48.48p 219
20/08/2012 48.48p 48.48p 46.06p 48.48p 0
17/08/2012 48.48p 48.48p 46.06p 48.48p 619
16/08/2012 48.48p 48.48p 46.06p 48.48p 412
15/08/2012 48.48p 48.48p 46.06p 48.48p 23
14/08/2012 48.48p 48.48p 47.13p 48.48p 97
13/08/2012 48.48p 48.48p 47.13p 48.48p 21
10/08/2012 48.48p 48.48p 47.13p 48.48p 39
09/08/2012 50.91p 50.91p 47.13p 48.48p 773
08/08/2012 50.91p 51.39p 48.48p 48.48p 216
07/08/2012 48.48p 48.48p 47.52p 48.48p 52
06/08/2012 48.48p 52.36p 47.52p 48.48p 1934
03/08/2012 38.79p 51.88p 37.43p 48.48p 11086
02/08/2012 38.79p 38.79p 33.94p 38.79p 0
01/08/2012 38.79p 38.79p 33.94p 38.79p 0
31/07/2012 38.79p 38.79p 33.94p 38.79p 0
30/07/2012 38.79p 38.79p 33.94p 38.79p 418
27/07/2012 38.79p 42.67p 38.79p 38.79p 558
26/07/2012 38.79p 38.79p 37.04p 38.79p 0
25/07/2012 38.79p 38.79p 37.04p 38.79p 258
24/07/2012 43.64p 43.64p 37.14p 38.79p 4486
23/07/2012 43.64p 43.64p 36.95p 43.64p 0
20/07/2012 43.64p 43.64p 36.95p 43.64p 0

*Close Price adjusted for both dividends and splits