Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/01/2018 106.50p 109.75p 106.05p 109.00p 15636
30/01/2018 108.50p 109.00p 105.50p 106.50p 27890
29/01/2018 106.50p 114.00p 106.50p 108.50p 91533
26/01/2018 105.00p 108.00p 105.00p 106.50p 48160
25/01/2018 95.50p 108.71p 95.50p 105.00p 146264
24/01/2018 94.50p 94.85p 94.00p 94.00p 19035
23/01/2018 97.00p 99.00p 94.00p 94.50p 18894
22/01/2018 97.00p 100.00p 94.10p 97.00p 10451
19/01/2018 97.00p 98.75p 94.06p 97.00p 6951
18/01/2018 99.00p 99.25p 94.13p 97.00p 24177
17/01/2018 102.00p 102.00p 97.00p 99.50p 14321
16/01/2018 102.00p 102.00p 99.50p 102.00p 2905
15/01/2018 102.50p 102.90p 100.00p 102.50p 40627
12/01/2018 102.50p 104.00p 100.00p 102.50p 45744
11/01/2018 102.50p 102.95p 98.12p 102.50p 42506
10/01/2018 104.00p 104.00p 100.00p 102.50p 12531
09/01/2018 104.00p 104.00p 100.08p 104.00p 33381
08/01/2018 104.00p 108.50p 102.15p 104.00p 42894
05/01/2018 104.00p 106.80p 101.75p 104.00p 46559
04/01/2018 104.00p 104.00p 101.50p 104.00p 35019
03/01/2018 103.50p 104.00p 99.25p 104.00p 13819
02/01/2018 103.50p 106.65p 99.00p 103.50p 48110
29/12/2017 99.00p 103.50p 99.00p 103.50p 5726
28/12/2017 100.50p 101.50p 99.00p 99.00p 6066
27/12/2017 100.50p 100.50p 98.00p 100.50p 22025
22/12/2017 100.50p 101.75p 98.00p 100.50p 10113
21/12/2017 99.00p 100.50p 98.11p 100.50p 10666
20/12/2017 100.50p 100.50p 98.00p 99.00p 7011
19/12/2017 99.00p 102.50p 97.63p 100.50p 24273
18/12/2017 98.50p 100.50p 97.00p 100.50p 17390
15/12/2017 98.50p 100.00p 97.00p 98.50p 12937
14/12/2017 103.50p 103.50p 97.30p 98.50p 9073
13/12/2017 103.50p 103.50p 100.00p 103.50p 3102
12/12/2017 104.00p 106.50p 100.35p 103.50p 8217
11/12/2017 101.00p 104.00p 100.50p 104.00p 31927
08/12/2017 102.00p 103.00p 98.00p 101.00p 24812
07/12/2017 99.00p 104.00p 98.02p 103.00p 66557
06/12/2017 101.50p 101.50p 93.10p 99.00p 86163
05/12/2017 93.00p 104.90p 91.00p 101.50p 150240
04/12/2017 93.00p 93.00p 91.00p 93.00p 18076
01/12/2017 95.00p 95.00p 91.00p 93.00p 52358
30/11/2017 89.00p 96.54p 88.00p 95.00p 84835
29/11/2017 94.00p 94.00p 88.00p 89.00p 135681
28/11/2017 94.00p 94.00p 93.00p 94.00p 3577
27/11/2017 95.00p 95.00p 93.00p 94.00p 25678
24/11/2017 97.50p 97.50p 94.00p 95.00p 82314
23/11/2017 97.50p 98.00p 97.00p 97.50p 30244
22/11/2017 95.50p 98.00p 95.50p 97.50p 27313
21/11/2017 105.00p 105.40p 95.00p 95.50p 176993
20/11/2017 99.00p 105.45p 98.80p 105.00p 97848
17/11/2017 110.50p 111.00p 98.80p 99.00p 190179
16/11/2017 112.00p 112.00p 110.10p 110.50p 22451
15/11/2017 114.00p 114.00p 110.80p 112.00p 15045
14/11/2017 114.50p 115.00p 113.00p 114.00p 33682
13/11/2017 115.50p 115.97p 113.00p 114.50p 70350
10/11/2017 114.00p 117.00p 113.75p 115.50p 3414
09/11/2017 119.50p 119.90p 115.00p 115.00p 72209
08/11/2017 118.50p 120.75p 117.25p 119.50p 72479
07/11/2017 116.50p 120.00p 116.50p 118.50p 40866
06/11/2017 120.50p 121.70p 118.00p 118.50p 53127
03/11/2017 122.50p 123.00p 118.00p 121.00p 87730
02/11/2017 119.00p 123.50p 119.00p 122.50p 55766
01/11/2017 125.50p 126.40p 118.00p 119.00p 29917
31/10/2017 124.00p 125.50p 123.00p 125.50p 6348
30/10/2017 128.50p 130.00p 123.00p 124.00p 48561
27/10/2017 131.50p 133.00p 130.00p 130.50p 13364
26/10/2017 134.00p 134.00p 130.00p 131.50p 52753
25/10/2017 135.00p 135.00p 133.33p 134.00p 9115
24/10/2017 137.50p 137.50p 133.05p 135.00p 19845
23/10/2017 137.50p 137.85p 137.15p 137.50p 4534
20/10/2017 137.50p 137.85p 137.50p 137.50p 824
19/10/2017 137.50p 137.70p 137.50p 137.50p 6311
18/10/2017 146.00p 146.00p 136.00p 137.50p 74119
17/10/2017 144.50p 150.00p 143.50p 146.00p 56714
16/10/2017 137.00p 144.50p 134.40p 144.50p 125535
13/10/2017 133.50p 137.00p 133.50p 137.00p 61824
12/10/2017 133.00p 133.50p 131.50p 133.50p 18285
11/10/2017 133.50p 133.50p 131.00p 131.50p 40816
10/10/2017 136.00p 136.50p 133.50p 133.50p 193357
09/10/2017 138.50p 139.50p 136.50p 136.50p 108707
06/10/2017 137.00p 139.50p 136.50p 138.50p 10822
05/10/2017 134.50p 137.00p 134.50p 137.00p 105667
04/10/2017 139.50p 139.50p 133.50p 134.50p 30510
03/10/2017 138.50p 139.50p 138.50p 139.50p 15965
02/10/2017 139.00p 142.50p 137.50p 138.50p 44124
29/09/2017 141.50p 144.00p 138.50p 139.00p 185005
28/09/2017 140.00p 146.00p 140.00p 141.50p 244370
27/09/2017 127.50p 142.50p 127.50p 140.00p 1881372
26/09/2017 125.50p 128.50p 125.50p 127.50p 801700
25/09/2017 127.50p 127.50p 125.50p 125.50p 30542
22/09/2017 128.50p 128.50p 127.50p 127.50p 5200
21/09/2017 119.50p 128.50p 119.50p 128.50p 67771
20/09/2017 119.50p 119.50p 119.50p 119.50p 4291
19/09/2017 117.50p 122.50p 115.00p 119.50p 126749
18/09/2017 115.50p 115.50p 113.50p 115.00p 27462
15/09/2017 115.50p 115.50p 115.50p 115.50p 16857
14/09/2017 113.50p 115.50p 113.00p 115.50p 37502
13/09/2017 114.50p 114.50p 113.50p 113.50p 49396
12/09/2017 110.50p 114.50p 110.50p 114.50p 72609
11/09/2017 119.00p 119.00p 109.00p 110.50p 339638
08/09/2017 126.00p 125.00p 116.00p 119.00p 240357
07/09/2017 124.00p 124.00p 124.00p 124.00p 12204
06/09/2017 124.00p 124.00p 124.00p 124.00p 5048
05/09/2017 124.00p 124.00p 120.00p 124.00p 0
04/09/2017 125.00p 125.00p 120.00p 124.00p 1786
01/09/2017 124.00p 125.00p 124.00p 125.00p 72583
31/08/2017 123.50p 124.00p 123.50p 124.00p 33767
30/08/2017 123.50p 123.50p 122.50p 123.50p 6834
29/08/2017 125.00p 126.50p 122.50p 122.50p 41185
25/08/2017 124.50p 125.00p 124.50p 125.00p 34351
24/08/2017 124.50p 124.50p 124.50p 124.50p 14004
23/08/2017 124.50p 124.50p 124.50p 124.50p 7838
22/08/2017 124.50p 124.50p 124.50p 124.50p 2164
21/08/2017 124.50p 124.50p 124.50p 124.50p 9619
18/08/2017 124.50p 124.50p 124.50p 124.50p 39927
17/08/2017 124.50p 124.50p 124.50p 124.50p 6883
16/08/2017 124.50p 124.50p 124.50p 124.50p 41646
15/08/2017 124.50p 124.50p 124.50p 124.50p 83569
14/08/2017 124.50p 124.50p 124.50p 124.50p 15551
11/08/2017 124.50p 124.50p 124.50p 124.50p 9259
10/08/2017 124.50p 124.50p 124.50p 124.50p 26205
09/08/2017 123.50p 124.50p 123.50p 124.50p 20177
08/08/2017 123.50p 123.50p 123.50p 123.50p 167121
07/08/2017 123.50p 123.50p 123.50p 123.50p 20716
04/08/2017 123.50p 123.50p 123.50p 123.50p 17925
03/08/2017 123.50p 123.50p 123.50p 123.50p 7688
02/08/2017 122.50p 123.50p 122.50p 123.50p 15011
01/08/2017 122.00p 122.50p 120.50p 122.50p 151651
31/07/2017 123.50p 123.50p 122.00p 122.00p 93962
28/07/2017 122.50p 123.50p 122.50p 123.50p 51591
27/07/2017 123.50p 123.50p 122.50p 122.50p 23118
26/07/2017 122.50p 123.50p 122.50p 123.50p 37466
25/07/2017 122.50p 122.50p 122.50p 122.50p 53035
24/07/2017 122.50p 122.50p 122.50p 122.50p 16574
21/07/2017 122.50p 122.50p 122.50p 122.50p 8223
20/07/2017 122.50p 122.50p 122.50p 122.50p 10075
19/07/2017 122.50p 122.50p 122.50p 122.50p 63102
18/07/2017 123.50p 123.50p 121.00p 122.50p 134086
17/07/2017 127.50p 127.50p 122.50p 123.50p 40022
14/07/2017 127.50p 127.50p 127.50p 127.50p 21608
13/07/2017 135.00p 135.00p 127.50p 127.50p 20937
12/07/2017 135.00p 135.00p 135.00p 135.00p 3035
11/07/2017 135.00p 135.00p 135.00p 135.00p 13601
10/07/2017 135.00p 135.00p 135.00p 135.00p 10512
07/07/2017 135.00p 135.00p 135.00p 135.00p 8132
06/07/2017 130.00p 137.50p 130.00p 135.00p 18711
05/07/2017 130.00p 130.00p 130.00p 130.00p 58935
04/07/2017 130.00p 130.00p 130.00p 130.00p 17478
03/07/2017 130.00p 130.00p 130.00p 130.00p 4009
30/06/2017 130.00p 130.00p 130.00p 130.00p 13707
29/06/2017 134.00p 134.00p 130.00p 130.00p 18610
28/06/2017 138.00p 138.00p 134.00p 134.00p 21639
27/06/2017 135.00p 138.00p 130.00p 138.00p 157092
26/06/2017 130.00p 130.00p 130.00p 130.00p 25685
23/06/2017 130.00p 130.00p 130.00p 130.00p 13087
22/06/2017 130.00p 130.00p 130.00p 130.00p 0
21/06/2017 125.00p 130.00p 125.00p 130.00p 0
20/06/2017 125.00p 125.00p 125.00p 125.00p 0
19/06/2017 125.00p 125.00p 125.00p 125.00p 0
16/06/2017 123.50p 126.86p 121.00p 125.00p 42285
15/06/2017 127.50p 130.00p 122.70p 123.50p 27017
14/06/2017 132.50p 132.50p 126.00p 127.50p 58811
13/06/2017 125.00p 134.20p 120.50p 132.50p 71614
12/06/2017 127.50p 129.90p 120.00p 125.00p 109122
09/06/2017 132.50p 135.10p 126.00p 127.50p 64445
08/06/2017 132.50p 135.00p 130.00p 132.50p 26802
07/06/2017 130.00p 137.40p 127.50p 132.50p 27666
06/06/2017 137.50p 137.50p 125.00p 130.00p 96248
05/06/2017 140.00p 140.00p 132.90p 137.50p 92348
02/06/2017 140.00p 142.50p 136.01p 140.00p 25317
01/06/2017 140.00p 140.00p 136.11p 140.00p 41050
31/05/2017 140.00p 141.35p 135.50p 137.50p 81142
30/05/2017 137.50p 147.50p 136.80p 140.00p 55394
26/05/2017 137.50p 139.19p 136.80p 137.50p 50643
25/05/2017 137.50p 139.50p 136.60p 137.50p 13130
24/05/2017 140.00p 141.40p 136.60p 137.50p 63330
23/05/2017 145.00p 146.50p 136.90p 140.00p 125446
22/05/2017 145.00p 149.00p 140.90p 145.00p 75197
19/05/2017 145.00p 147.70p 141.50p 145.00p 47135
18/05/2017 142.50p 152.50p 141.00p 145.00p 42556
17/05/2017 147.50p 150.89p 140.90p 145.00p 58400
16/05/2017 147.50p 149.75p 145.10p 147.50p 102733
15/05/2017 152.50p 155.00p 145.00p 147.50p 82755
12/05/2017 155.00p 155.00p 150.00p 152.50p 41924
11/05/2017 155.00p 157.00p 150.00p 152.50p 228923
10/05/2017 157.50p 160.00p 150.00p 155.00p 197976
09/05/2017 150.00p 155.00p 146.50p 155.00p 368469
08/05/2017 155.00p 162.50p 153.30p 155.00p 22426
05/05/2017 152.50p 158.90p 151.90p 155.00p 39317
04/05/2017 155.00p 155.80p 152.50p 152.50p 24663
03/05/2017 157.50p 162.50p 151.90p 155.00p 29221
02/05/2017 162.50p 163.45p 155.26p 157.50p 129933
28/04/2017 162.50p 163.45p 155.00p 162.50p 81215
27/04/2017 167.50p 170.00p 161.10p 162.50p 32996
26/04/2017 167.50p 175.00p 167.00p 167.50p 247109
25/04/2017 177.50p 184.21p 165.10p 167.50p 830031
24/04/2017 155.00p 165.00p 152.00p 160.00p 43510
21/04/2017 150.00p 159.00p 148.65p 155.00p 48512
20/04/2017 150.00p 153.81p 148.00p 150.00p 17639
19/04/2017 152.50p 153.89p 146.90p 150.00p 53963

*Close Price adjusted for both dividends and splits