Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/07/2012 43.64p 43.64p 36.95p 43.64p 54
18/07/2012 43.64p 48.48p 36.95p 43.64p 1429
17/07/2012 43.64p 48.48p 43.64p 43.64p 78
16/07/2012 42.18p 48.48p 41.21p 43.64p 5961
13/07/2012 42.18p 48.48p 37.24p 42.18p 0
12/07/2012 43.64p 48.48p 37.24p 42.18p 0
11/07/2012 43.64p 48.48p 37.24p 42.18p 846
10/07/2012 44.61p 44.61p 38.79p 42.18p 1547
09/07/2012 49.45p 49.45p 44.61p 44.61p 3094
06/07/2012 49.45p 50.42p 49.45p 49.45p 3668
05/07/2012 50.91p 50.91p 49.45p 49.45p 3188
04/07/2012 50.91p 50.91p 38.79p 50.91p 5362
03/07/2012 63.03p 63.03p 49.45p 50.91p 5248
02/07/2012 65.45p 65.45p 59.20p 63.03p 471
29/06/2012 65.45p 65.45p 58.18p 65.45p 0
28/06/2012 65.45p 65.45p 58.18p 65.45p 0
27/06/2012 65.45p 65.45p 58.18p 65.45p 590
26/06/2012 65.45p 65.45p 59.20p 65.45p 15
25/06/2012 65.45p 67.88p 63.03p 65.45p 0
22/06/2012 67.88p 67.88p 63.03p 65.45p 524
21/06/2012 67.88p 69.53p 67.88p 67.88p 112
20/06/2012 67.88p 67.88p 63.03p 67.88p 45
19/06/2012 67.88p 67.88p 63.03p 67.88p 1841
18/06/2012 67.88p 69.53p 63.04p 67.88p 0
15/06/2012 67.88p 69.53p 63.04p 67.88p 1124
14/06/2012 67.88p 67.88p 63.03p 67.88p 241
13/06/2012 67.88p 67.88p 63.71p 67.88p 1353
12/06/2012 67.88p 69.53p 63.03p 67.88p 0
11/06/2012 67.88p 69.53p 63.03p 67.88p 192
08/06/2012 67.88p 72.73p 64.39p 67.88p 0
07/06/2012 72.73p 72.73p 64.39p 67.88p 780
06/06/2012 72.73p 76.61p 72.73p 72.73p 0
01/06/2012 72.73p 76.61p 72.73p 72.73p 125
31/05/2012 72.73p 82.33p 64.00p 72.73p 0
30/05/2012 72.73p 82.33p 64.00p 72.73p 0
29/05/2012 72.73p 82.33p 64.00p 72.73p 2277
28/05/2012 72.73p 73.70p 72.73p 72.73p 0
25/05/2012 72.73p 73.70p 72.73p 72.73p 0
24/05/2012 72.73p 73.70p 72.73p 72.73p 46
23/05/2012 72.73p 73.70p 72.73p 72.73p 1338
22/05/2012 72.73p 72.73p 63.03p 72.73p 31
21/05/2012 72.73p 74.67p 72.73p 72.73p 650
18/05/2012 72.73p 77.58p 63.03p 72.73p 2084
17/05/2012 77.58p 77.58p 67.88p 72.73p 36094
16/05/2012 77.58p 77.58p 72.73p 77.58p 3333
15/05/2012 89.70p 89.70p 72.73p 77.58p 83325
14/05/2012 94.55p 94.55p 87.27p 89.70p 1595
11/05/2012 94.55p 94.55p 88.73p 94.55p 516
10/05/2012 94.55p 96.97p 89.21p 94.55p 0
09/05/2012 96.97p 96.97p 89.21p 94.55p 0
08/05/2012 96.97p 96.97p 89.21p 96.97p 414
04/05/2012 96.97p 105.70p 87.27p 96.97p 14907
03/05/2012 96.97p 105.70p 89.70p 96.97p 37638
02/05/2012 96.97p 105.70p 96.97p 96.97p 85326
01/05/2012 96.97p 105.70p 92.02p 96.97p 14128
30/04/2012 94.55p 101.33p 92.02p 96.97p 7284
27/04/2012 101.82p 101.82p 96.97p 101.82p 748
26/04/2012 101.82p 101.82p 96.97p 101.82p 428
25/04/2012 101.82p 101.82p 98.91p 101.82p 825
24/04/2012 101.82p 104.24p 97.94p 101.82p 0
23/04/2012 104.24p 104.24p 97.94p 101.82p 3850
20/04/2012 104.24p 108.61p 104.24p 104.24p 750
19/04/2012 101.82p 106.37p 101.82p 104.24p 4125
18/04/2012 101.82p 111.52p 90.48p 101.82p 0
17/04/2012 99.39p 111.52p 90.48p 101.82p 65670
16/04/2012 99.39p 100.03p 99.39p 99.39p 0
13/04/2012 99.39p 100.03p 99.39p 99.39p 2803
12/04/2012 99.39p 99.39p 92.12p 99.39p 832
11/04/2012 99.39p 104.24p 96.97p 99.39p 0
10/04/2012 104.24p 104.24p 96.97p 99.39p 1921
05/04/2012 104.24p 104.24p 103.27p 104.24p 70
04/04/2012 104.24p 104.24p 96.97p 104.24p 16203
03/04/2012 104.24p 104.24p 96.97p 104.24p 1946
02/04/2012 104.24p 104.24p 96.97p 104.24p 1226
30/03/2012 104.24p 104.24p 96.97p 104.24p 31
29/03/2012 104.24p 104.24p 103.27p 104.24p 27
28/03/2012 104.24p 104.24p 103.27p 104.24p 124
27/03/2012 104.24p 104.24p 96.97p 104.24p 1320
26/03/2012 104.24p 104.24p 96.97p 104.24p 814
23/03/2012 104.24p 104.24p 96.97p 104.24p 1250
22/03/2012 104.24p 105.70p 104.24p 104.24p 309
21/03/2012 101.82p 104.73p 97.94p 104.24p 12152
20/03/2012 101.82p 101.82p 101.33p 101.82p 121
19/03/2012 106.67p 106.67p 96.97p 101.82p 6874
16/03/2012 111.52p 111.52p 101.82p 106.67p 2054
15/03/2012 111.52p 111.52p 107.64p 111.52p 0
14/03/2012 111.52p 111.52p 107.64p 111.52p 155
13/03/2012 109.09p 111.52p 101.96p 111.52p 3125
12/03/2012 111.52p 111.52p 101.82p 109.09p 2578
09/03/2012 111.52p 111.52p 101.82p 111.52p 473
08/03/2012 118.79p 118.79p 106.67p 111.52p 5488
07/03/2012 121.21p 121.21p 116.36p 118.79p 1031
06/03/2012 123.64p 123.64p 116.36p 121.21p 3448
05/03/2012 123.64p 123.64p 116.56p 123.64p 1940
02/03/2012 123.64p 130.91p 118.79p 123.64p 1059
01/03/2012 123.64p 130.91p 118.79p 123.64p 688
29/02/2012 118.79p 126.06p 117.33p 123.64p 6517
28/02/2012 118.79p 126.06p 114.42p 118.79p 4408
27/02/2012 121.21p 123.15p 113.84p 121.21p 3558
24/02/2012 116.36p 119.27p 116.36p 116.36p 32
23/02/2012 116.36p 116.36p 111.52p 116.36p 1390
22/02/2012 116.36p 121.21p 113.45p 116.36p 1780
21/02/2012 109.09p 120.24p 109.09p 116.36p 5686
20/02/2012 101.82p 109.09p 101.82p 109.09p 2409
17/02/2012 104.24p 104.24p 97.94p 101.82p 2112
16/02/2012 109.09p 109.09p 98.91p 104.24p 7810
15/02/2012 130.91p 133.33p 96.97p 109.09p 17955
14/02/2012 133.33p 139.64p 128.97p 130.91p 5426
13/02/2012 133.33p 140.61p 129.70p 133.33p 1787
10/02/2012 135.76p 140.46p 128.97p 133.33p 10678
09/02/2012 113.94p 143.52p 112.00p 135.76p 31447
08/02/2012 135.76p 135.76p 106.67p 113.94p 17837
07/02/2012 138.18p 140.32p 129.45p 135.76p 5336
06/02/2012 147.88p 154.18p 128.97p 138.18p 43553
03/02/2012 99.39p 156.75p 99.39p 143.03p 229320
02/02/2012 53.33p 106.67p 53.33p 92.12p 95985
01/02/2012 53.33p 53.82p 48.48p 53.33p 0
31/01/2012 53.33p 53.82p 48.48p 53.33p 0
30/01/2012 53.33p 53.82p 48.48p 53.33p 764
27/01/2012 43.64p 55.27p 43.64p 53.33p 167420
26/01/2012 43.64p 44.12p 43.64p 43.64p 2062
25/01/2012 43.64p 46.06p 38.88p 43.64p 571
24/01/2012 46.06p 46.06p 38.79p 43.64p 1547
23/01/2012 48.48p 48.97p 43.64p 46.06p 2293
20/01/2012 50.91p 50.91p 43.64p 48.48p 3661
19/01/2012 50.91p 50.91p 48.58p 50.91p 856
18/01/2012 50.91p 50.91p 48.48p 50.91p 0
17/01/2012 50.91p 50.91p 48.48p 50.91p 1396
16/01/2012 50.91p 50.91p 48.48p 50.91p 1514
13/01/2012 48.48p 51.88p 48.48p 50.91p 11444
12/01/2012 53.33p 53.33p 48.48p 48.48p 11888
11/01/2012 55.76p 55.76p 48.48p 53.33p 2462
10/01/2012 58.18p 58.18p 53.82p 55.76p 1388
09/01/2012 58.18p 59.64p 53.33p 58.18p 2075
06/01/2012 58.18p 60.61p 58.18p 58.18p 148
05/01/2012 60.61p 60.61p 53.33p 58.18p 1339
04/01/2012 63.03p 66.91p 58.18p 60.61p 10981
03/01/2012 55.76p 63.03p 48.48p 63.03p 39649
30/12/2011 38.79p 82.42p 38.79p 55.76p 106145
29/12/2011 31.52p 43.54p 31.52p 38.79p 6096
28/12/2011 31.52p 33.94p 31.03p 31.52p 9708
23/12/2011 31.52p 33.94p 31.52p 31.52p 5156
22/12/2011 31.52p 31.52p 29.09p 31.52p 0
21/12/2011 31.52p 31.52p 29.09p 31.52p 0
20/12/2011 31.52p 31.52p 29.09p 31.52p 3535
19/12/2011 31.52p 31.52p 26.67p 31.52p 0
16/12/2011 26.67p 31.52p 26.67p 31.52p 2078
15/12/2011 31.52p 31.52p 31.03p 31.52p 671
14/12/2011 31.52p 33.75p 31.52p 31.52p 175
13/12/2011 33.94p 33.94p 29.19p 31.52p 0
12/12/2011 33.94p 33.94p 29.19p 33.94p 0
09/12/2011 33.94p 33.94p 29.19p 33.94p 1645
08/12/2011 36.36p 36.36p 29.09p 33.94p 7734
07/12/2011 36.36p 36.36p 33.94p 36.36p 562
06/12/2011 36.36p 36.36p 33.94p 36.36p 1212
05/12/2011 38.79p 38.79p 33.94p 36.36p 103
02/12/2011 38.79p 38.79p 36.36p 38.79p 0
01/12/2011 38.79p 38.79p 36.36p 38.79p 0
30/11/2011 38.79p 38.79p 36.36p 38.79p 0
29/11/2011 38.79p 38.79p 38.79p 38.79p 0
28/11/2011 38.79p 38.79p 38.79p 38.79p 103
25/11/2011 38.79p 38.79p 34.04p 38.79p 1692
24/11/2011 38.79p 40.73p 33.94p 38.79p 0
23/11/2011 38.79p 40.73p 33.94p 38.79p 2506
22/11/2011 38.79p 40.44p 34.91p 38.79p 2051
21/11/2011 38.79p 40.73p 36.36p 38.79p 917
18/11/2011 38.79p 42.18p 37.17p 38.79p 1045
17/11/2011 46.06p 46.06p 34.42p 38.79p 12045
16/11/2011 50.91p 50.91p 40.24p 46.06p 6887
15/11/2011 46.06p 63.03p 45.58p 50.91p 75225
14/11/2011 36.36p 42.67p 35.01p 41.21p 7817
11/11/2011 48.48p 48.48p 36.36p 36.36p 10567
10/11/2011 67.88p 67.88p 38.79p 48.48p 14494
09/11/2011 104.24p 104.24p 67.88p 67.88p 1031
08/11/2011 104.24p 104.24p 92.61p 104.24p 103
07/11/2011 104.24p 104.24p 96.00p 104.24p 0
04/11/2011 101.82p 104.24p 96.00p 104.24p 1031
03/11/2011 104.24p 104.24p 100.85p 104.24p 317
02/11/2011 104.24p 104.24p 101.82p 104.24p 18
01/11/2011 104.24p 104.24p 92.32p 104.24p 26
31/10/2011 106.67p 106.67p 96.97p 104.24p 206
28/10/2011 118.79p 118.79p 96.97p 106.67p 2701
27/10/2011 118.79p 118.79p 106.67p 118.79p 2062
26/10/2011 123.64p 123.64p 116.51p 118.79p 0
25/10/2011 123.64p 123.64p 116.51p 123.64p 839
24/10/2011 123.64p 123.64p 118.30p 123.64p 0
21/10/2011 123.64p 123.64p 118.30p 123.64p 31
20/10/2011 121.21p 123.64p 115.49p 123.64p 0
19/10/2011 121.21p 121.21p 115.49p 121.21p 400
18/10/2011 121.21p 121.21p 119.27p 121.21p 0
17/10/2011 121.21p 121.21p 119.27p 121.21p 825
14/10/2011 118.79p 121.21p 111.81p 121.21p 0
13/10/2011 118.79p 118.79p 111.81p 118.79p 722
12/10/2011 118.79p 118.79p 111.81p 118.79p 420
11/10/2011 118.79p 118.79p 111.81p 118.79p 14
10/10/2011 118.79p 118.79p 101.82p 118.79p 0
07/10/2011 118.79p 118.79p 101.82p 118.79p 0
06/10/2011 101.82p 118.79p 101.82p 118.79p 64
05/10/2011 104.24p 109.09p 97.12p 101.82p 0
04/10/2011 109.09p 109.09p 97.12p 104.24p 757

*Close Price adjusted for both dividends and splits