Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2020 37.00p 37.00p 34.00p 34.50p 15402
05/06/2020 36.00p 36.33p 35.00p 36.00p 52864
04/06/2020 34.00p 37.40p 33.70p 36.00p 89601
03/06/2020 34.00p 34.94p 33.55p 34.00p 7405
02/06/2020 34.00p 36.00p 33.51p 34.00p 49849
01/06/2020 39.50p 42.00p 33.00p 34.00p 112581
29/05/2020 27.00p 43.70p 27.00p 39.50p 569380
28/05/2020 24.00p 28.00p 23.70p 27.00p 98343
27/05/2020 24.00p 24.40p 23.70p 24.00p 16263
26/05/2020 24.00p 24.00p 23.50p 24.00p 7853
25/05/2020 24.00p 24.24p 23.00p 24.00p 9911
22/05/2020 24.00p 24.24p 23.00p 24.00p 9911
21/05/2020 24.00p 24.35p 23.02p 24.00p 562
20/05/2020 24.00p 24.35p 24.00p 24.00p 100
19/05/2020 24.00p 24.40p 23.02p 24.00p 5236
18/05/2020 24.00p 24.50p 23.02p 24.00p 9750
15/05/2020 22.00p 25.00p 21.40p 24.00p 160002
14/05/2020 24.00p 24.00p 20.30p 22.00p 147174
13/05/2020 24.00p 24.00p 23.00p 24.00p 6
12/05/2020 24.00p 24.35p 23.00p 24.00p 13183
11/05/2020 24.00p 24.00p 23.38p 24.00p 3032
08/05/2020 24.00p 24.00p 24.00p 24.00p 0
07/05/2020 24.00p 24.00p 24.00p 24.00p 0
06/05/2020 23.50p 24.53p 23.02p 24.00p 105882
05/05/2020 24.50p 24.50p 20.30p 23.50p 120852
04/05/2020 26.00p 26.00p 24.02p 24.50p 34573
01/05/2020 28.50p 28.50p 25.00p 26.00p 72643
30/04/2020 28.00p 28.68p 28.00p 28.50p 34750
29/04/2020 28.00p 28.70p 27.02p 28.00p 23814
28/04/2020 27.00p 31.80p 27.00p 28.00p 208284
27/04/2020 24.50p 27.70p 24.50p 26.50p 135897
24/04/2020 20.00p 24.50p 20.00p 24.50p 46238
23/04/2020 17.00p 21.40p 17.00p 20.00p 219103
22/04/2020 17.00p 17.77p 17.00p 17.00p 31940
21/04/2020 16.00p 17.89p 15.50p 17.00p 306926
20/04/2020 16.00p 16.49p 15.00p 16.00p 287869
17/04/2020 14.50p 16.49p 14.50p 16.00p 424637
16/04/2020 14.50p 14.50p 13.00p 14.50p 108
15/04/2020 16.00p 16.00p 13.00p 14.50p 25635
14/04/2020 16.00p 16.00p 15.10p 16.00p 10745
13/04/2020 16.00p 16.15p 15.10p 16.00p 111000
10/04/2020 16.00p 16.15p 15.10p 16.00p 111000
09/04/2020 16.00p 16.15p 15.10p 16.00p 111000
08/04/2020 16.00p 16.25p 15.00p 16.00p 20116
07/04/2020 16.00p 16.40p 15.10p 16.00p 3517
06/04/2020 16.00p 16.00p 16.00p 16.00p 0
03/04/2020 18.00p 18.00p 15.00p 16.00p 53381
02/04/2020 18.00p 18.00p 17.10p 18.00p 85
01/04/2020 18.00p 18.37p 18.00p 18.00p 8171
31/03/2020 18.00p 18.00p 18.00p 18.00p 0
30/03/2020 17.50p 18.50p 17.20p 18.00p 6500
27/03/2020 17.50p 17.50p 16.00p 17.50p 35487
26/03/2020 18.00p 18.00p 16.00p 17.50p 16511
25/03/2020 17.50p 18.89p 16.85p 18.00p 135000
24/03/2020 17.25p 17.50p 17.25p 17.50p 0
23/03/2020 17.25p 17.50p 17.25p 17.25p 2857
20/03/2020 18.00p 18.77p 17.00p 17.75p 40085
19/03/2020 18.50p 18.50p 17.15p 18.00p 5812
18/03/2020 22.00p 22.00p 17.15p 18.50p 68397
17/03/2020 23.00p 23.00p 21.00p 22.00p 31521
16/03/2020 23.00p 23.00p 21.50p 23.00p 19771
13/03/2020 21.50p 25.00p 20.15p 22.50p 70809
12/03/2020 21.50p 21.50p 20.75p 21.50p 5983
11/03/2020 21.50p 21.80p 20.75p 21.50p 2581
10/03/2020 21.50p 22.97p 20.15p 21.50p 46881
09/03/2020 22.00p 22.00p 20.00p 21.50p 43164
06/03/2020 23.50p 25.00p 22.51p 23.50p 103428
05/03/2020 23.50p 24.00p 22.00p 23.50p 665609
04/03/2020 25.00p 25.00p 21.10p 23.50p 80800
03/03/2020 25.00p 25.00p 24.00p 25.00p 18730
02/03/2020 25.00p 25.00p 24.10p 25.00p 9275
28/02/2020 26.00p 26.00p 22.55p 25.00p 49606
27/02/2020 28.00p 28.00p 27.20p 28.00p 2252
26/02/2020 28.50p 28.90p 27.15p 28.50p 830
25/02/2020 28.50p 28.50p 27.15p 28.50p 1000
24/02/2020 29.00p 29.00p 27.00p 28.50p 9967
21/02/2020 30.50p 30.50p 28.00p 29.00p 8801
20/02/2020 30.50p 30.50p 29.00p 30.50p 14784
19/02/2020 30.50p 30.50p 30.50p 30.50p 0
18/02/2020 30.50p 30.50p 29.15p 30.50p 61
17/02/2020 30.50p 30.50p 30.02p 30.50p 1652
14/02/2020 31.00p 31.00p 29.15p 30.50p 2293
13/02/2020 31.00p 31.00p 30.10p 31.00p 4286
12/02/2020 31.00p 31.00p 30.00p 31.00p 6692
11/02/2020 31.00p 32.00p 30.10p 31.00p 407365
10/02/2020 30.50p 30.50p 28.00p 29.00p 44489
07/02/2020 31.00p 31.00p 30.00p 30.50p 3493
06/02/2020 31.00p 31.00p 29.00p 31.00p 45330
05/02/2020 31.00p 31.00p 30.11p 31.00p 64937
04/02/2020 31.00p 31.00p 30.28p 31.00p 50207
03/02/2020 31.00p 31.00p 30.60p 31.00p 7325
31/01/2020 31.50p 31.50p 30.25p 31.00p 206519
30/01/2020 31.50p 31.50p 30.60p 31.50p 4639
29/01/2020 31.50p 31.77p 30.55p 31.50p 126529
28/01/2020 31.50p 32.00p 30.35p 31.50p 115669
27/01/2020 32.50p 32.50p 30.11p 31.50p 50824
24/01/2020 32.50p 33.50p 31.00p 32.50p 156156
23/01/2020 31.50p 32.50p 28.00p 32.50p 2683482
22/01/2020 47.50p 47.50p 44.00p 44.50p 13532
21/01/2020 49.00p 49.00p 47.00p 47.50p 12917
20/01/2020 48.50p 48.50p 48.00p 48.50p 2537
17/01/2020 48.50p 48.50p 48.00p 48.50p 4000
16/01/2020 49.00p 49.00p 48.00p 48.50p 600
15/01/2020 49.50p 50.00p 48.00p 49.00p 20930
14/01/2020 49.50p 49.50p 49.00p 49.50p 2057
13/01/2020 49.50p 49.50p 49.00p 49.50p 7740
10/01/2020 50.50p 50.50p 49.00p 49.50p 6546
09/01/2020 51.50p 51.50p 49.11p 50.50p 61688
08/01/2020 51.50p 51.50p 50.00p 51.50p 29880
07/01/2020 55.50p 55.50p 51.00p 51.50p 140964
06/01/2020 58.25p 58.25p 55.00p 55.50p 56445
03/01/2020 59.50p 59.50p 58.00p 58.25p 9305
02/01/2020 59.50p 59.50p 59.00p 59.50p 4430
01/01/2020 59.50p 59.50p 59.00p 59.50p 312
31/12/2019 59.50p 59.50p 59.00p 59.50p 312
30/12/2019 59.50p 59.50p 59.00p 59.50p 2960
27/12/2019 59.50p 59.50p 59.50p 59.50p 0
26/12/2019 59.50p 59.50p 59.50p 59.50p 0
25/12/2019 59.50p 59.50p 59.50p 59.50p 0
24/12/2019 59.50p 59.50p 59.50p 59.50p 0
23/12/2019 59.50p 59.50p 59.00p 59.50p 2334
20/12/2019 59.50p 59.50p 59.00p 59.50p 8824
19/12/2019 59.50p 59.50p 59.00p 59.50p 12467
18/12/2019 59.50p 59.50p 59.00p 59.50p 1109
17/12/2019 60.50p 60.50p 59.10p 59.50p 15868
16/12/2019 60.50p 60.50p 60.00p 60.50p 363
13/12/2019 60.50p 60.50p 60.00p 60.50p 11422
12/12/2019 61.50p 61.50p 60.00p 60.50p 15909
11/12/2019 61.50p 61.50p 60.10p 61.50p 16184
10/12/2019 61.50p 61.50p 61.00p 61.50p 7274
09/12/2019 62.00p 62.00p 61.00p 61.50p 101532
06/12/2019 61.50p 61.50p 61.00p 61.50p 2773
05/12/2019 61.50p 61.50p 61.00p 61.50p 15905
04/12/2019 61.50p 62.00p 60.25p 61.50p 158755
03/12/2019 61.50p 62.00p 61.00p 61.50p 160827
02/12/2019 61.50p 62.00p 61.00p 62.00p 16579
29/11/2019 62.50p 62.50p 61.50p 61.50p 1115
28/11/2019 63.00p 63.00p 62.00p 62.50p 27395
27/11/2019 62.50p 63.00p 62.00p 63.00p 1192
26/11/2019 62.50p 62.50p 62.50p 62.50p 0
25/11/2019 62.50p 62.50p 62.00p 62.50p 6745
22/11/2019 62.50p 62.50p 62.00p 62.50p 3001
21/11/2019 62.50p 62.50p 62.00p 62.50p 413
20/11/2019 62.50p 62.50p 62.10p 62.50p 2267
19/11/2019 63.00p 63.00p 62.10p 62.50p 6466
18/11/2019 63.50p 63.50p 63.00p 63.00p 17877
15/11/2019 63.50p 63.50p 63.00p 63.50p 1400
14/11/2019 63.50p 63.50p 63.00p 63.50p 30795
13/11/2019 63.50p 63.50p 63.00p 63.50p 200
12/11/2019 66.00p 66.00p 63.00p 63.50p 107592
11/11/2019 66.00p 66.00p 65.00p 66.00p 6469
08/11/2019 66.00p 66.00p 65.00p 66.00p 22696
07/11/2019 67.50p 67.50p 65.31p 66.00p 54674
06/11/2019 67.50p 67.50p 66.67p 67.50p 20378
05/11/2019 71.50p 71.50p 67.00p 67.50p 36077
04/11/2019 73.50p 73.50p 70.00p 71.50p 338367
01/11/2019 73.00p 73.50p 72.00p 73.50p 339560
31/10/2019 74.00p 74.00p 72.00p 73.50p 301171
30/10/2019 76.50p 76.50p 73.00p 74.00p 33028
29/10/2019 77.50p 77.50p 76.50p 76.50p 2431
28/10/2019 78.50p 78.50p 77.00p 78.50p 13425
25/10/2019 78.50p 79.00p 78.50p 78.50p 50
24/10/2019 77.50p 78.50p 77.00p 78.50p 4050
23/10/2019 80.00p 80.00p 77.00p 78.50p 20291
22/10/2019 80.00p 80.00p 78.10p 80.00p 4824
21/10/2019 79.00p 80.00p 78.00p 80.00p 4468
18/10/2019 79.00p 79.00p 78.00p 79.00p 750
17/10/2019 79.00p 79.00p 78.00p 79.00p 75
16/10/2019 79.00p 79.00p 78.00p 79.00p 164
15/10/2019 79.00p 79.00p 78.00p 79.00p 3126
14/10/2019 79.00p 79.00p 78.00p 79.00p 313
11/10/2019 79.00p 79.00p 78.00p 79.00p 23045
10/10/2019 79.00p 79.00p 78.21p 79.00p 1663
09/10/2019 79.00p 79.00p 78.21p 79.00p 8217
08/10/2019 79.00p 79.00p 78.20p 79.00p 2713
07/10/2019 79.00p 79.00p 78.10p 79.00p 196379
04/10/2019 79.00p 79.00p 78.10p 79.00p 105316
03/10/2019 79.00p 79.00p 76.51p 78.00p 22408
02/10/2019 79.00p 79.00p 78.51p 79.00p 4353
01/10/2019 79.00p 79.00p 78.51p 79.00p 5940
30/09/2019 79.00p 79.66p 78.51p 79.00p 7935
27/09/2019 80.00p 80.00p 78.51p 79.00p 728
26/09/2019 81.00p 81.00p 80.00p 80.00p 10658
25/09/2019 81.50p 81.50p 80.51p 81.00p 13064
24/09/2019 82.00p 82.00p 81.00p 81.50p 5750
23/09/2019 82.50p 82.50p 80.44p 82.00p 11117
20/09/2019 83.00p 83.00p 82.50p 82.50p 0
19/09/2019 83.00p 83.40p 83.00p 83.00p 4000
18/09/2019 83.00p 83.00p 81.20p 83.00p 3805
17/09/2019 83.50p 83.50p 82.30p 83.50p 7227
16/09/2019 83.50p 84.00p 82.30p 83.50p 7611
13/09/2019 83.50p 83.50p 82.30p 83.50p 710
12/09/2019 83.50p 83.50p 82.00p 83.50p 5933
11/09/2019 84.00p 84.00p 82.20p 83.50p 2400
10/09/2019 86.50p 86.50p 83.10p 84.00p 33914
09/09/2019 87.50p 87.50p 85.00p 86.50p 32440
06/09/2019 87.50p 87.50p 87.00p 87.50p 25226
05/09/2019 88.50p 88.50p 86.01p 87.50p 18140
04/09/2019 88.50p 88.50p 87.10p 88.50p 14017
03/09/2019 88.50p 88.50p 87.15p 88.50p 14416

*Close Price adjusted for both dividends and splits