Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 13/11/2024 | 125.00p | 125.00p | 122.00p | 125.00p | 318 |
| 12/11/2024 | 125.00p | 127.50p | 125.00p | 125.00p | 15500 |
| 11/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 08/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 07/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 06/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 05/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 04/11/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 01/11/2024 | 125.00p | 127.50p | 120.50p | 125.00p | 26500 |
| 31/10/2024 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 30/10/2024 | 127.50p | 127.50p | 120.00p | 125.00p | 9000 |
| 29/10/2024 | 127.50p | 127.50p | 120.00p | 127.50p | 32600 |
| 28/10/2024 | 127.50p | 127.50p | 120.60p | 127.50p | 12500 |
| 25/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 24/10/2024 | 127.50p | 135.00p | 122.00p | 127.50p | 10000 |
| 23/10/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 10000 |
| 22/10/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 9500 |
| 21/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 18/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 17/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 16/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 15/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 14/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 11/10/2024 | 127.50p | 127.50p | 123.00p | 127.50p | 15300 |
| 10/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 09/10/2024 | 127.50p | 127.50p | 127.00p | 127.50p | 10000 |
| 08/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 07/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 04/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 03/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 02/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 01/10/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 30/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 27/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 26/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 25/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 24/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 23/09/2024 | 127.50p | 127.50p | 122.90p | 127.50p | 852 |
| 20/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 19/09/2024 | 127.50p | 127.50p | 121.55p | 127.50p | 6000 |
| 18/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 17/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 16/09/2024 | 127.50p | 127.50p | 123.33p | 127.50p | 10000 |
| 13/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 12/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 11/09/2024 | 127.50p | 137.00p | 127.50p | 137.00p | 320 |
| 10/09/2024 | 127.50p | 127.50p | 123.33p | 127.50p | 10000 |
| 09/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 06/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 05/09/2024 | 127.50p | 135.00p | 127.50p | 127.50p | 1 |
| 04/09/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 03/09/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 5000 |
| 02/09/2024 | 127.50p | 127.50p | 123.00p | 127.50p | 22000 |
| 30/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 29/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 28/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 27/08/2024 | 127.50p | 128.80p | 127.50p | 127.50p | 5000 |
| 23/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 22/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 21/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 20/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 19/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 16/08/2024 | 127.50p | 127.50p | 127.10p | 127.50p | 10000 |
| 15/08/2024 | 127.50p | 127.50p | 122.27p | 127.50p | 14996 |
| 14/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 13/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 12/08/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 10000 |
| 09/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 08/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 07/08/2024 | 127.50p | 127.50p | 120.00p | 127.50p | 5006 |
| 06/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 05/08/2024 | 127.50p | 127.50p | 122.20p | 127.50p | 10000 |
| 02/08/2024 | 127.50p | 127.50p | 126.72p | 127.50p | 0 |
| 01/08/2024 | 127.50p | 133.00p | 127.50p | 127.50p | 1 |
| 31/07/2024 | 125.00p | 129.90p | 125.00p | 127.50p | 13000 |
| 30/07/2024 | 125.00p | 129.50p | 125.00p | 125.00p | 10000 |
| 29/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 26/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 25/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 24/07/2024 | 125.00p | 129.75p | 123.03p | 125.00p | 19473 |
| 23/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 22/07/2024 | 125.00p | 125.00p | 123.03p | 125.00p | 610 |
| 19/07/2024 | 122.50p | 130.00p | 122.50p | 125.00p | 1 |
| 18/07/2024 | 125.00p | 128.25p | 125.00p | 125.00p | 15000 |
| 17/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 16/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 15/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 12/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 11/07/2024 | 125.00p | 125.00p | 122.67p | 125.00p | 980 |
| 10/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 09/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 08/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 05/07/2024 | 125.00p | 128.40p | 125.00p | 125.00p | 3000 |
| 04/07/2024 | 125.00p | 125.00p | 122.67p | 125.00p | 5625 |
| 03/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 02/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 01/07/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 28/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 27/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 26/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 25/06/2024 | 125.00p | 128.50p | 125.00p | 125.00p | 12000 |
| 24/06/2024 | 125.00p | 125.00p | 122.55p | 125.00p | 10475 |
| 21/06/2024 | 125.00p | 125.00p | 122.55p | 125.00p | 4000 |
| 20/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 19/06/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 25000 |
| 18/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 17/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 14/06/2024 | 125.00p | 128.60p | 122.00p | 125.00p | 5600 |
| 13/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 12/06/2024 | 125.00p | 128.70p | 125.00p | 125.00p | 1338 |
| 11/06/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 2000 |
| 10/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 07/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 06/06/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 05/06/2024 | 125.00p | 125.00p | 121.70p | 125.00p | 13510 |
| 04/06/2024 | 125.00p | 128.70p | 125.00p | 125.00p | 100 |
| 03/06/2024 | 125.00p | 128.75p | 125.00p | 125.00p | 2500 |
| 31/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 30/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 29/05/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 6 |
| 28/05/2024 | 125.00p | 125.00p | 121.38p | 125.00p | 8625 |
| 24/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 23/05/2024 | 125.00p | 125.00p | 121.25p | 125.00p | 1625 |
| 22/05/2024 | 125.00p | 129.75p | 125.00p | 125.00p | 4943 |
| 21/05/2024 | 125.00p | 125.00p | 120.25p | 125.00p | 12002 |
| 20/05/2024 | 125.00p | 125.00p | 122.60p | 125.00p | 2005 |
| 17/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 16/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 15/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 14/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 13/05/2024 | 125.00p | 129.95p | 125.00p | 125.00p | 3000 |
| 10/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 09/05/2024 | 125.00p | 129.00p | 120.00p | 125.00p | 3190 |
| 08/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 07/05/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 03/05/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 02/05/2024 | 125.00p | 129.00p | 125.00p | 125.00p | 5000 |
| 01/05/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 1 |
| 30/04/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 6 |
| 29/04/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 2 |
| 26/04/2024 | 125.00p | 125.00p | 120.50p | 125.00p | 14509 |
| 25/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 24/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 23/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 22/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 19/04/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 5000 |
| 18/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 17/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 16/04/2024 | 117.50p | 125.00p | 115.00p | 125.00p | 1298 |
| 15/04/2024 | 125.00p | 128.40p | 110.00p | 117.50p | 68265 |
| 12/04/2024 | 130.00p | 130.00p | 118.00p | 125.00p | 10000 |
| 11/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 10/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 09/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 08/04/2024 | 130.00p | 130.00p | 125.40p | 130.00p | 1595 |
| 05/04/2024 | 130.00p | 130.05p | 129.95p | 130.00p | 48600 |
| 04/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 03/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 02/04/2024 | 137.50p | 143.00p | 127.00p | 130.00p | 9800 |
| 28/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 27/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 26/03/2024 | 137.50p | 137.50p | 130.10p | 137.50p | 2925 |
| 25/03/2024 | 137.50p | 137.50p | 130.00p | 137.50p | 8229 |
| 22/03/2024 | 137.50p | 138.00p | 130.10p | 137.50p | 17000 |
| 21/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 20/03/2024 | 137.50p | 137.50p | 137.50p | 137.50p | 3474 |
| 19/03/2024 | 137.50p | 137.50p | 134.46p | 137.50p | 1470 |
| 18/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 15/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 14/03/2024 | 132.50p | 137.50p | 130.00p | 137.50p | 60000 |
| 13/03/2024 | 132.50p | 132.50p | 131.50p | 132.50p | 1331 |
| 12/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 11/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 08/03/2024 | 132.50p | 132.50p | 132.00p | 132.50p | 18462 |
| 07/03/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 6277 |
| 06/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 05/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 04/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 01/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 29/02/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 10044 |
| 28/02/2024 | 132.50p | 132.50p | 131.50p | 132.50p | 8834 |
| 27/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 26/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 23/02/2024 | 132.50p | 132.50p | 130.00p | 132.50p | 2060 |
| 22/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 21/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 20/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 19/02/2024 | 132.50p | 135.00p | 131.00p | 132.50p | 4250 |
| 16/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 15/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 14/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 13/02/2024 | 132.50p | 135.00p | 132.50p | 132.50p | 500 |
| 12/02/2024 | 132.50p | 132.50p | 131.15p | 132.50p | 0 |
| 09/02/2024 | 127.50p | 135.00p | 126.55p | 132.50p | 4522 |
| 08/02/2024 | 127.50p | 132.00p | 127.50p | 127.50p | 5000 |
| 07/02/2024 | 127.50p | 131.70p | 122.25p | 127.50p | 25000 |
| 06/02/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 5000 |
| 05/02/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/02/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 333 |
*Close Price adjusted for both dividends and splits