Smart (J) & Co. (SMJ) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smart (J) & Co.

Date Open High Low Close* Volume
02/11/2017 106.00p 108.00p 106.00p 106.00p 7000
01/11/2017 106.00p 108.00p 105.50p 106.00p 8500
31/10/2017 106.00p 106.00p 106.00p 106.00p 0
30/10/2017 106.00p 106.00p 105.03p 106.00p 1800
27/10/2017 105.50p 106.00p 105.50p 106.00p 50000
26/10/2017 106.50p 107.00p 105.00p 105.50p 22029
25/10/2017 107.00p 107.00p 106.00p 106.50p 38741
24/10/2017 109.00p 109.00p 107.00p 107.00p 11000
23/10/2017 109.00p 109.00p 109.00p 109.00p 0
20/10/2017 110.00p 110.00p 108.00p 109.00p 950
19/10/2017 110.50p 110.50p 107.00p 110.50p 5055
18/10/2017 110.50p 110.50p 110.50p 110.50p 0
17/10/2017 110.50p 110.50p 108.25p 110.50p 872
16/10/2017 110.50p 110.50p 110.50p 110.50p 0
13/10/2017 110.50p 110.50p 110.50p 110.50p 0
12/10/2017 110.50p 110.50p 110.50p 110.50p 0
11/10/2017 110.50p 110.50p 110.50p 110.50p 0
10/10/2017 110.50p 110.50p 110.50p 110.50p 57600
09/10/2017 110.50p 110.50p 110.50p 110.50p 0
06/10/2017 110.50p 110.50p 110.50p 110.50p 47700
05/10/2017 110.50p 110.50p 110.50p 110.50p 0
04/10/2017 110.50p 110.50p 110.50p 110.50p 0
03/10/2017 110.50p 110.50p 110.50p 110.50p 0
02/10/2017 110.50p 110.50p 110.50p 110.50p 0
29/09/2017 110.50p 110.50p 110.50p 110.50p 0
28/09/2017 110.50p 110.50p 110.50p 110.50p 15239
27/09/2017 110.50p 110.50p 110.50p 110.50p 1000
26/09/2017 110.50p 110.50p 110.50p 110.50p 0
25/09/2017 110.50p 110.50p 110.50p 110.50p 0
22/09/2017 110.50p 110.50p 110.50p 110.50p 0
21/09/2017 110.50p 110.50p 110.50p 110.50p 15000
20/09/2017 110.50p 110.50p 110.50p 110.50p 0
19/09/2017 110.50p 110.50p 110.50p 110.50p 0
18/09/2017 110.50p 110.50p 110.50p 110.50p 0
15/09/2017 110.50p 110.50p 110.50p 110.50p 0
14/09/2017 110.50p 110.50p 110.50p 110.50p 0
13/09/2017 110.50p 110.50p 110.50p 110.50p 0
12/09/2017 110.50p 111.00p 110.50p 110.50p 572
11/09/2017 110.50p 110.50p 110.50p 110.50p 0
08/09/2017 110.50p 110.50p 110.50p 110.50p 0
07/09/2017 110.50p 110.50p 110.50p 110.50p 0
06/09/2017 110.50p 110.50p 110.50p 110.50p 0
05/09/2017 110.50p 110.50p 110.50p 110.50p 10552
04/09/2017 110.50p 110.50p 110.50p 110.50p 0
01/09/2017 110.50p 110.50p 110.50p 110.50p 0
31/08/2017 110.50p 110.50p 110.50p 110.50p 11047
30/08/2017 110.50p 110.50p 110.50p 110.50p 219
29/08/2017 110.50p 110.50p 110.50p 110.50p 0
25/08/2017 110.50p 111.00p 110.50p 110.50p 52300
24/08/2017 110.50p 110.50p 110.50p 110.50p 0
23/08/2017 110.50p 111.00p 110.50p 110.50p 56000
22/08/2017 110.50p 110.50p 110.50p 110.50p 12500
21/08/2017 110.50p 110.50p 110.50p 110.50p 0
18/08/2017 110.50p 110.50p 110.50p 110.50p 0
17/08/2017 110.50p 113.00p 110.50p 110.50p 2650
16/08/2017 110.50p 110.50p 110.50p 110.50p 1888
15/08/2017 110.50p 110.50p 110.50p 110.50p 0
14/08/2017 110.50p 110.50p 110.50p 110.50p 0
11/08/2017 110.50p 110.50p 110.50p 110.50p 0
10/08/2017 110.50p 110.50p 110.50p 110.50p 0
09/08/2017 110.50p 110.50p 110.50p 110.50p 72500
08/08/2017 110.50p 110.50p 110.50p 110.50p 5875
07/08/2017 110.50p 110.50p 110.50p 110.50p 0
04/08/2017 110.50p 110.50p 110.50p 110.50p 0
03/08/2017 110.50p 110.50p 110.50p 110.50p 0
02/08/2017 110.50p 110.50p 110.50p 110.50p 0
01/08/2017 110.50p 110.50p 110.50p 110.50p 0
31/07/2017 110.50p 110.50p 110.50p 110.50p 350
28/07/2017 110.50p 110.50p 110.50p 110.50p 0
27/07/2017 110.50p 110.50p 110.50p 110.50p 37557
26/07/2017 110.50p 110.50p 110.50p 110.50p 0
25/07/2017 110.50p 110.50p 110.50p 110.50p 0
24/07/2017 110.50p 110.50p 110.50p 110.50p 0
21/07/2017 110.50p 110.50p 110.50p 110.50p 19250
20/07/2017 110.50p 110.50p 110.50p 110.50p 0
19/07/2017 110.50p 110.50p 110.50p 110.50p 16500
18/07/2017 110.50p 110.50p 110.50p 110.50p 5000
17/07/2017 110.50p 110.50p 110.50p 110.50p 10000
14/07/2017 110.50p 110.50p 110.50p 110.50p 0
13/07/2017 110.50p 110.50p 110.50p 110.50p 0
12/07/2017 110.50p 110.50p 110.50p 110.50p 11125
11/07/2017 110.50p 110.50p 110.50p 110.50p 300
10/07/2017 110.50p 110.50p 110.50p 110.50p 0
07/07/2017 110.50p 110.50p 110.50p 110.50p 0
06/07/2017 110.50p 110.50p 110.50p 110.50p 0
05/07/2017 110.50p 110.50p 110.50p 110.50p 0
04/07/2017 110.50p 110.50p 110.50p 110.50p 5420
03/07/2017 110.50p 110.50p 110.50p 110.50p 15000
30/06/2017 110.50p 110.50p 110.50p 110.50p 11000
29/06/2017 110.50p 110.50p 110.50p 110.50p 0
28/06/2017 111.50p 111.50p 110.50p 110.50p 6471
27/06/2017 111.50p 111.50p 111.50p 111.50p 40000
26/06/2017 111.50p 111.50p 111.50p 111.50p 1825
23/06/2017 111.50p 111.50p 111.50p 111.50p 0
22/06/2017 111.50p 111.50p 111.50p 111.50p 0
21/06/2017 111.50p 111.50p 111.50p 111.50p 0
20/06/2017 111.50p 111.50p 111.50p 111.50p 0
19/06/2017 111.50p 111.50p 111.50p 111.50p 0
16/06/2017 111.50p 111.50p 111.50p 111.50p 0
15/06/2017 111.50p 111.50p 111.50p 111.50p 0
14/06/2017 111.50p 111.50p 111.50p 111.50p 0
13/06/2017 111.50p 112.69p 110.50p 111.50p 39130
12/06/2017 111.50p 111.50p 111.50p 111.50p 0
09/06/2017 111.50p 111.50p 111.50p 111.50p 0
08/06/2017 111.50p 111.50p 111.50p 111.50p 0
07/06/2017 111.50p 112.69p 111.50p 111.50p 168
06/06/2017 111.50p 112.70p 111.50p 111.50p 6899
05/06/2017 111.50p 112.45p 111.50p 111.50p 10
02/06/2017 111.50p 111.50p 110.05p 111.50p 887
01/06/2017 110.50p 111.50p 110.05p 111.50p 11456
31/05/2017 111.50p 112.45p 110.00p 111.50p 13679
30/05/2017 111.50p 111.50p 110.05p 111.50p 1992
26/05/2017 111.50p 111.50p 110.05p 111.50p 13660
25/05/2017 111.50p 112.45p 110.00p 111.50p 9660
24/05/2017 111.50p 111.50p 111.50p 111.50p 0
23/05/2017 111.50p 111.50p 110.05p 111.50p 2842
22/05/2017 111.50p 111.50p 110.05p 111.50p 21030
19/05/2017 111.50p 111.50p 110.05p 111.50p 73727
18/05/2017 111.50p 111.50p 111.50p 111.50p 0
17/05/2017 111.50p 112.45p 110.05p 111.50p 10706
16/05/2017 111.50p 111.50p 110.05p 111.50p 13776
15/05/2017 111.50p 111.50p 110.00p 111.50p 45726
12/05/2017 111.50p 111.50p 110.00p 111.50p 24875
11/05/2017 111.50p 111.50p 111.50p 111.50p 0
10/05/2017 111.50p 112.70p 110.05p 111.50p 2217
09/05/2017 111.50p 111.50p 110.05p 111.50p 2500
08/05/2017 111.50p 112.70p 111.50p 111.50p 887
05/05/2017 111.50p 111.50p 110.05p 111.50p 2293
04/05/2017 111.50p 111.50p 110.05p 111.50p 4726
03/05/2017 111.50p 111.50p 111.50p 111.50p 0
02/05/2017 111.50p 112.50p 110.05p 111.50p 12956
28/04/2017 111.50p 111.50p 110.05p 111.50p 11150
27/04/2017 111.50p 111.50p 110.05p 111.50p 1841
26/04/2017 111.50p 112.50p 110.05p 111.50p 10000
25/04/2017 111.50p 112.50p 111.50p 111.50p 2200
24/04/2017 111.50p 112.50p 110.05p 111.50p 1681
21/04/2017 111.50p 112.50p 110.05p 111.50p 17900
20/04/2017 111.50p 111.50p 110.05p 111.50p 3000
19/04/2017 111.50p 111.50p 111.50p 111.50p 0
18/04/2017 112.50p 113.50p 110.00p 111.50p 9558
13/04/2017 112.50p 112.50p 110.38p 112.50p 4601
12/04/2017 112.50p 114.00p 112.50p 112.50p 1000
11/04/2017 112.50p 112.50p 110.88p 112.50p 4538
10/04/2017 112.50p 112.50p 110.88p 112.50p 51306
07/04/2017 112.50p 115.00p 112.50p 112.50p 22776
06/04/2017 112.50p 115.00p 112.50p 112.50p 214
05/04/2017 112.50p 112.50p 112.50p 112.50p 0
04/04/2017 112.50p 112.50p 112.50p 112.50p 0
03/04/2017 112.50p 112.50p 110.88p 112.50p 1220
31/03/2017 112.50p 112.50p 110.88p 112.50p 1803
30/03/2017 112.50p 112.50p 110.88p 112.50p 3303
29/03/2017 112.50p 112.50p 110.88p 112.50p 14528
28/03/2017 111.50p 113.00p 110.88p 112.50p 4206
27/03/2017 111.50p 113.00p 110.75p 111.50p 22208
24/03/2017 110.00p 112.00p 110.00p 111.50p 10000
23/03/2017 110.00p 110.00p 110.00p 110.00p 14000
22/03/2017 110.00p 112.00p 110.00p 110.00p 2000
21/03/2017 109.50p 111.00p 108.38p 110.00p 4857
20/03/2017 109.50p 109.50p 109.50p 109.50p 0
17/03/2017 109.50p 111.00p 109.50p 109.50p 1384
16/03/2017 109.50p 111.00p 109.50p 109.50p 4220
15/03/2017 109.50p 111.00p 109.50p 109.50p 1200
14/03/2017 109.50p 109.50p 108.38p 109.50p 934
13/03/2017 109.50p 111.00p 108.38p 109.50p 6000
10/03/2017 109.50p 109.50p 109.50p 109.50p 0
09/03/2017 109.50p 109.50p 108.38p 109.50p 3750
08/03/2017 109.50p 111.00p 109.50p 109.50p 30225
07/03/2017 109.50p 109.50p 108.50p 109.50p 6175
06/03/2017 109.50p 109.50p 109.50p 109.50p 0
03/03/2017 109.50p 109.50p 109.50p 109.50p 0
02/03/2017 109.50p 109.50p 109.50p 109.50p 0
01/03/2017 109.50p 110.50p 109.50p 109.50p 14260
28/02/2017 109.50p 109.50p 109.00p 109.50p 0
27/02/2017 109.00p 109.00p 108.38p 109.00p 1800
24/02/2017 109.00p 109.00p 109.00p 109.00p 0
23/02/2017 109.00p 109.00p 109.00p 109.00p 0
22/02/2017 109.00p 109.00p 109.00p 109.00p 0
21/02/2017 109.00p 109.75p 109.00p 109.00p 4550
20/02/2017 109.00p 109.00p 108.38p 109.00p 5000
17/02/2017 109.00p 109.00p 109.00p 109.00p 0
16/02/2017 109.00p 109.00p 108.38p 109.00p 1350
15/02/2017 109.00p 109.00p 108.38p 109.00p 4800
14/02/2017 109.00p 109.80p 108.38p 109.00p 12500
13/02/2017 109.00p 109.00p 109.00p 109.00p 0
10/02/2017 109.00p 109.80p 109.00p 109.00p 2732
09/02/2017 109.00p 109.00p 108.38p 109.00p 88
08/02/2017 109.00p 109.00p 109.00p 109.00p 0
07/02/2017 108.50p 109.89p 108.50p 109.00p 20000
06/02/2017 108.00p 109.00p 108.00p 108.50p 22015
03/02/2017 108.00p 108.00p 106.55p 108.00p 23185
02/02/2017 108.00p 108.00p 108.00p 108.00p 0
01/02/2017 108.00p 108.00p 108.00p 108.00p 0
31/01/2017 108.00p 108.00p 106.55p 108.00p 468
30/01/2017 108.00p 108.00p 108.00p 108.00p 0
27/01/2017 108.00p 108.00p 108.00p 108.00p 0
26/01/2017 106.00p 109.00p 105.50p 108.00p 20500
25/01/2017 106.00p 106.00p 106.00p 106.00p 0
24/01/2017 106.00p 106.50p 106.00p 106.00p 55000
23/01/2017 106.00p 107.00p 106.00p 106.00p 44
20/01/2017 106.00p 106.00p 106.00p 106.00p 0

*Close Price adjusted for both dividends and splits