Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2011 109.09p 109.09p 102.01p 109.09p 258
30/09/2011 111.52p 111.52p 102.01p 109.09p 474
29/09/2011 113.94p 113.94p 102.11p 111.52p 9139
28/09/2011 111.52p 113.94p 111.52p 113.94p 3
27/09/2011 113.94p 113.94p 106.67p 113.94p 0
26/09/2011 113.94p 113.94p 106.67p 113.94p 229
23/09/2011 121.21p 121.21p 111.52p 113.94p 103
22/09/2011 123.64p 123.64p 116.36p 121.21p 64
21/09/2011 123.64p 123.64p 117.33p 123.64p 0
20/09/2011 123.64p 123.64p 117.33p 123.64p 0
19/09/2011 123.64p 123.64p 117.33p 123.64p 0
16/09/2011 123.64p 123.64p 117.33p 123.64p 0
15/09/2011 121.21p 123.64p 117.33p 123.64p 2101
14/09/2011 126.06p 126.06p 111.61p 121.21p 1847
13/09/2011 133.33p 133.33p 126.06p 126.06p 951
12/09/2011 133.33p 133.33p 126.06p 126.06p 951
09/09/2011 135.76p 135.76p 126.06p 133.33p 412
08/09/2011 135.76p 135.76p 126.06p 135.76p 825
07/09/2011 135.76p 135.76p 126.06p 135.76p 1290
06/09/2011 130.91p 135.76p 126.16p 135.76p 0
05/09/2011 130.91p 130.91p 126.16p 130.91p 491
02/09/2011 130.91p 130.91p 126.16p 130.91p 155
01/09/2011 135.76p 135.76p 130.91p 130.91p 516
31/08/2011 135.76p 135.76p 128.29p 135.76p 2124
30/08/2011 135.76p 135.76p 126.16p 135.76p 374
26/08/2011 140.61p 140.61p 126.16p 133.33p 258
25/08/2011 140.61p 140.61p 126.06p 140.61p 4125
24/08/2011 145.45p 145.45p 126.06p 140.61p 361
23/08/2011 145.45p 145.45p 135.95p 145.45p 71
22/08/2011 143.03p 145.45p 140.61p 145.45p 1031
19/08/2011 155.15p 155.15p 130.91p 143.03p 2698
18/08/2011 157.58p 157.58p 121.21p 155.15p 6306
17/08/2011 157.58p 160.00p 145.45p 157.58p 1900
16/08/2011 157.58p 160.00p 157.28p 157.58p 1444
15/08/2011 157.58p 157.58p 157.58p 157.58p 93
12/08/2011 157.58p 157.58p 145.45p 157.58p 1074
11/08/2011 181.82p 181.82p 145.75p 157.58p 4457
10/08/2011 169.70p 181.82p 169.70p 181.82p 516
09/08/2011 169.70p 169.70p 145.55p 169.70p 69
08/08/2011 169.70p 193.94p 169.70p 169.70p 172
05/08/2011 193.94p 206.06p 169.70p 193.94p 1320
04/08/2011 206.06p 206.06p 196.85p 206.06p 1324
03/08/2011 218.18p 242.42p 198.79p 206.06p 49628
02/08/2011 206.06p 227.88p 199.76p 218.18p 1571
01/08/2011 193.94p 242.42p 169.70p 206.06p 54227
29/07/2011 218.18p 218.18p 169.79p 193.94p 6533
28/07/2011 218.18p 218.18p 198.79p 218.18p 0
27/07/2011 218.18p 218.18p 198.79p 218.18p 134
26/07/2011 218.18p 218.18p 196.36p 218.18p 1196
25/07/2011 242.42p 242.42p 194.42p 218.18p 1464
22/07/2011 242.42p 256.97p 223.03p 242.42p 1132
21/07/2011 254.55p 254.55p 242.42p 242.42p 3567
20/07/2011 290.91p 290.91p 247.27p 254.55p 6973
19/07/2011 290.91p 327.76p 266.67p 290.91p 63429
18/07/2011 193.94p 363.64p 181.82p 290.91p 92401
15/07/2011 181.82p 181.82p 181.82p 181.82p 0
14/07/2011 181.82p 189.09p 181.82p 181.82p 0
13/07/2011 181.82p 189.09p 181.82p 181.82p 0
12/07/2011 181.82p 189.09p 181.82p 181.82p 0
11/07/2011 181.82p 189.09p 181.82p 181.82p 0
08/07/2011 181.82p 189.09p 181.82p 181.82p 0
07/07/2011 181.82p 189.09p 181.82p 181.82p 7
06/07/2011 181.82p 183.27p 172.12p 181.82p 2137
05/07/2011 181.82p 181.82p 171.64p 181.82p 0
04/07/2011 181.82p 181.82p 171.64p 181.82p 0
01/07/2011 181.82p 181.82p 171.64p 181.82p 0
30/06/2011 181.82p 181.82p 171.64p 181.82p 10340
29/06/2011 181.82p 183.27p 181.82p 181.82p 5
28/06/2011 181.82p 181.82p 174.55p 181.82p 0
27/06/2011 181.82p 181.82p 174.55p 181.82p 0
24/06/2011 181.82p 181.82p 174.55p 181.82p 3352
23/06/2011 181.82p 181.82p 169.70p 181.82p 0
22/06/2011 169.70p 181.82p 169.70p 181.82p 3293
21/06/2011 193.94p 193.94p 151.37p 169.70p 585
20/06/2011 206.06p 206.06p 193.94p 193.94p 52
17/06/2011 206.06p 206.06p 193.94p 206.06p 5156
16/06/2011 206.06p 206.06p 193.94p 206.06p 46
15/06/2011 206.06p 206.06p 193.94p 206.06p 521
14/06/2011 206.06p 206.06p 193.94p 206.06p 134
13/06/2011 206.06p 206.06p 193.94p 206.06p 89
10/06/2011 206.06p 206.06p 193.94p 206.06p 7
09/06/2011 210.91p 210.91p 193.94p 206.06p 1373
08/06/2011 210.91p 210.91p 203.64p 210.91p 1210
07/06/2011 210.91p 216.05p 210.91p 210.91p 95
06/06/2011 206.06p 210.91p 206.06p 210.91p 980
03/06/2011 206.06p 206.06p 206.06p 206.06p 0
02/06/2011 193.94p 206.06p 174.55p 206.06p 0
01/06/2011 193.94p 193.94p 174.55p 193.94p 0
31/05/2011 193.94p 193.94p 174.55p 193.94p 404
27/05/2011 218.18p 218.18p 189.09p 193.94p 2149
26/05/2011 218.18p 230.30p 215.76p 218.18p 0
25/05/2011 218.18p 230.30p 215.76p 218.18p 0
24/05/2011 218.18p 230.30p 215.76p 218.18p 717
23/05/2011 218.18p 230.30p 218.18p 218.18p 0
20/05/2011 218.18p 230.30p 218.18p 230.30p 0
19/05/2011 218.18p 218.18p 193.94p 218.18p 0
18/05/2011 218.18p 218.18p 193.94p 218.18p 103
17/05/2011 218.18p 218.18p 193.94p 218.18p 0
16/05/2011 218.18p 218.18p 193.94p 218.18p 0
13/05/2011 218.18p 218.18p 193.94p 218.18p 258
12/05/2011 218.18p 230.30p 218.18p 218.18p 0
11/05/2011 218.18p 230.30p 218.18p 218.18p 0
10/05/2011 218.18p 230.30p 218.18p 218.18p 0
09/05/2011 230.30p 230.30p 218.18p 218.18p 26
06/05/2011 230.30p 230.30p 174.55p 230.30p 0
05/05/2011 230.30p 230.30p 174.55p 230.30p 0
04/05/2011 230.30p 230.30p 174.55p 230.30p 569
03/05/2011 266.67p 266.67p 218.18p 230.30p 10
28/04/2011 266.67p 266.67p 242.42p 266.67p 1031
27/04/2011 266.67p 266.67p 242.91p 266.67p 0
26/04/2011 266.67p 266.67p 242.91p 266.67p 209
21/04/2011 266.67p 266.67p 266.67p 266.67p 20625
20/04/2011 266.67p 266.67p 242.91p 266.67p 0
19/04/2011 266.67p 266.67p 242.91p 266.67p 0
18/04/2011 266.67p 266.67p 242.91p 266.67p 52
15/04/2011 254.55p 266.67p 242.91p 266.67p 155
14/04/2011 254.55p 303.03p 254.55p 254.55p 0
13/04/2011 303.03p 303.03p 266.67p 266.67p 412
12/04/2011 266.67p 266.67p 242.91p 266.67p 155
11/04/2011 266.67p 275.88p 250.18p 266.67p 278
08/04/2011 266.67p 276.36p 242.42p 266.67p 0
07/04/2011 266.67p 276.36p 242.42p 266.67p 0
06/04/2011 242.42p 276.36p 242.42p 266.67p 889
05/04/2011 290.91p 290.91p 242.42p 242.42p 2410
04/04/2011 290.91p 290.91p 266.67p 290.91p 13
01/04/2011 290.91p 290.91p 289.84p 290.91p 0
31/03/2011 290.91p 290.91p 289.84p 290.91p 167
30/03/2011 315.15p 315.15p 271.52p 290.91p 1959
29/03/2011 327.27p 339.39p 303.03p 315.15p 0
28/03/2011 327.27p 339.39p 327.27p 327.27p 0
25/03/2011 339.39p 339.39p 327.27p 327.27p 5
24/03/2011 339.39p 339.39p 315.15p 339.39p 897
23/03/2011 327.27p 339.39p 290.91p 339.39p 2053
22/03/2011 327.27p 327.27p 325.82p 327.27p 0
21/03/2011 327.27p 327.27p 325.82p 327.27p 31
18/03/2011 327.27p 327.27p 320.00p 327.27p 2625
17/03/2011 327.27p 327.27p 323.88p 327.27p 0
16/03/2011 327.27p 327.27p 323.88p 327.27p 155
15/03/2011 339.39p 339.39p 315.15p 327.27p 12275
14/03/2011 339.39p 339.39p 329.99p 339.39p 41
11/03/2011 315.15p 363.64p 303.03p 339.39p 6992
10/03/2011 315.15p 315.15p 300.61p 315.15p 67
09/03/2011 315.15p 334.55p 303.32p 315.15p 2630
08/03/2011 315.15p 315.15p 303.03p 315.15p 0
07/03/2011 315.15p 315.15p 303.03p 315.15p 595
04/03/2011 315.15p 315.15p 303.03p 315.15p 567
03/03/2011 315.15p 324.65p 315.15p 315.15p 123
02/03/2011 315.15p 315.15p 298.18p 315.15p 0
01/03/2011 315.15p 315.15p 298.18p 315.15p 0
28/02/2011 315.15p 315.15p 298.18p 315.15p 1
25/02/2011 315.15p 315.15p 298.18p 315.15p 10
24/02/2011 327.27p 315.15p 290.91p 315.15p 129
23/02/2011 327.27p 329.70p 327.27p 327.27p 258
22/02/2011 339.39p 327.27p 315.15p 327.27p 412
21/02/2011 327.27p 363.64p 332.12p 339.39p 12092
18/02/2011 303.03p 349.09p 301.58p 327.27p 8306
17/02/2011 290.91p 315.15p 303.03p 303.03p 2208
16/02/2011 290.91p 315.15p 290.91p 290.91p 2836
15/02/2011 290.91p 290.91p 276.36p 290.91p 88
14/02/2011 290.91p 299.64p 290.91p 290.91p 330
11/02/2011 299.64p 299.64p 290.91p 290.91p 163
10/02/2011 329.70p 329.70p 271.52p 290.91p 5576
09/02/2011 300.61p 339.01p 300.61p 315.15p 682
08/02/2011 276.36p 290.91p 276.36p 290.91p 506
07/02/2011 298.67p 318.55p 290.91p 290.91p 7956
04/02/2011 277.33p 315.15p 277.33p 303.03p 13726
03/02/2011 266.67p 280.24p 266.67p 266.67p 0
02/02/2011 280.24p 280.24p 266.67p 266.67p 32
01/02/2011 266.67p 284.12p 247.27p 266.67p 838
31/01/2011 266.67p 285.09p 252.12p 266.67p 757
28/01/2011 266.67p 266.67p 252.12p 266.67p 5156
27/01/2011 266.67p 289.94p 266.67p 266.67p 35888
26/01/2011 266.67p 290.91p 258.91p 266.67p 1067
25/01/2011 266.67p 285.09p 266.67p 266.67p 701
24/01/2011 266.67p 290.91p 247.27p 266.67p 165
21/01/2011 266.67p 266.67p 266.67p 266.67p 0
20/01/2011 266.67p 286.06p 266.67p 266.67p 1047
19/01/2011 266.67p 266.67p 266.67p 266.67p 0
18/01/2011 266.67p 286.06p 266.67p 266.67p 5156
17/01/2011 286.06p 286.06p 251.25p 266.67p 1527
14/01/2011 242.62p 266.67p 242.42p 266.67p 0
13/01/2011 242.62p 266.67p 242.62p 266.67p 376
12/01/2011 242.62p 266.67p 242.62p 266.67p 206
11/01/2011 254.55p 278.79p 242.62p 266.67p 0
10/01/2011 254.55p 254.55p 242.62p 254.55p 1753
07/01/2011 254.55p 254.55p 254.55p 254.55p 0
06/01/2011 266.67p 266.67p 254.55p 254.55p 0
05/01/2011 266.67p 284.61p 242.42p 266.67p 2260
04/01/2011 266.67p 284.61p 247.27p 266.67p 1632
31/12/2010 266.67p 284.61p 266.67p 266.67p 409
30/12/2010 266.67p 289.94p 255.03p 266.67p 1247
29/12/2010 242.42p 290.91p 242.42p 266.67p 6698
24/12/2010 230.30p 242.42p 218.18p 242.42p 1856
23/12/2010 254.55p 254.55p 218.18p 230.30p 2367
22/12/2010 254.55p 265.70p 254.55p 254.55p 46
21/12/2010 254.55p 254.55p 254.55p 254.55p 0
20/12/2010 254.55p 254.55p 254.55p 254.55p 0
17/12/2010 254.55p 254.55p 223.03p 254.55p 18
16/12/2010 266.67p 266.67p 242.42p 254.55p 557
15/12/2010 266.67p 278.79p 247.27p 266.67p 486

*Close Price adjusted for both dividends and splits