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:
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2018 | 110.00p | 110.00p | 108.00p | 110.00p | 13100 |
| 24/04/2018 | 110.00p | 111.00p | 110.00p | 110.00p | 5000 |
| 23/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/04/2018 | 110.00p | 110.00p | 108.50p | 110.00p | 72650 |
| 18/04/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 14000 |
| 17/04/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/04/2018 | 109.50p | 109.50p | 108.50p | 108.50p | 9250 |
| 13/04/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 12/04/2018 | 110.00p | 110.00p | 109.50p | 109.50p | 5000 |
| 11/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/04/2018 | 110.00p | 111.00p | 110.00p | 110.00p | 1500 |
| 09/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/04/2018 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 05/04/2018 | 110.00p | 110.00p | 108.00p | 108.00p | 2050 |
| 04/04/2018 | 110.00p | 110.00p | 109.00p | 110.00p | 1500 |
| 03/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 6625 |
| 29/03/2018 | 110.00p | 111.50p | 109.00p | 110.00p | 2301 |
| 28/03/2018 | 110.00p | 111.70p | 108.25p | 110.00p | 5975 |
| 27/03/2018 | 110.00p | 110.00p | 108.30p | 110.00p | 4170 |
| 26/03/2018 | 110.00p | 110.00p | 108.70p | 110.00p | 5000 |
| 23/03/2018 | 110.00p | 110.00p | 108.70p | 110.00p | 5000 |
| 22/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/03/2018 | 110.00p | 110.00p | 109.55p | 110.00p | 11 |
| 16/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 17830 |
| 15/03/2018 | 110.00p | 112.00p | 109.50p | 110.00p | 1276 |
| 14/03/2018 | 110.00p | 112.00p | 110.00p | 110.00p | 4413 |
| 13/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/03/2018 | 109.00p | 111.00p | 109.00p | 110.00p | 1900 |
| 08/03/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 07/03/2018 | 108.50p | 110.00p | 108.50p | 109.00p | 2670 |
| 06/03/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/03/2018 | 108.00p | 110.00p | 108.00p | 108.50p | 5416 |
| 02/03/2018 | 108.00p | 109.75p | 108.00p | 108.00p | 1822 |
| 01/03/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 28/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 27/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 26/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 23/02/2018 | 108.00p | 109.75p | 108.00p | 108.00p | 5000 |
| 22/02/2018 | 108.00p | 109.75p | 106.25p | 108.00p | 1600 |
| 21/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 20/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/02/2018 | 107.50p | 108.00p | 108.00p | 108.00p | 0 |
| 16/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/02/2018 | 108.00p | 109.75p | 108.00p | 108.00p | 271 |
| 14/02/2018 | 108.00p | 108.70p | 106.25p | 108.00p | 14330 |
| 13/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 12/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 10000 |
| 09/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 08/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 07/02/2018 | 108.00p | 109.75p | 108.00p | 108.00p | 316 |
| 06/02/2018 | 108.00p | 108.00p | 106.25p | 108.00p | 2000 |
| 05/02/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 02/02/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 01/02/2018 | 109.00p | 109.00p | 107.50p | 109.00p | 4550 |
| 31/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 30/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 5000 |
| 29/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 26/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 25/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 24/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 7500 |
| 23/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 22/01/2018 | 109.00p | 110.75p | 109.00p | 109.00p | 320 |
| 19/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 18/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 17/01/2018 | 109.00p | 109.00p | 107.80p | 109.00p | 5420 |
| 16/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 15/01/2018 | 109.00p | 110.75p | 107.80p | 109.00p | 2768 |
| 12/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 11/01/2018 | 109.00p | 110.75p | 109.00p | 109.00p | 480 |
| 10/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 09/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 08/01/2018 | 109.00p | 109.00p | 107.80p | 109.00p | 5000 |
| 05/01/2018 | 109.50p | 110.75p | 109.00p | 109.00p | 2768 |
| 04/01/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 03/01/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 02/01/2018 | 109.50p | 109.50p | 108.00p | 109.50p | 5000 |
| 29/12/2017 | 109.00p | 109.50p | 109.00p | 109.50p | 0 |
| 28/12/2017 | 109.00p | 110.75p | 109.00p | 109.00p | 5000 |
| 27/12/2017 | 109.00p | 109.00p | 107.55p | 109.00p | 440 |
| 22/12/2017 | 109.00p | 110.75p | 107.55p | 109.00p | 7830 |
| 21/12/2017 | 107.50p | 110.75p | 107.50p | 109.00p | 9254 |
| 20/12/2017 | 107.50p | 108.90p | 107.50p | 107.50p | 43 |
| 19/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/12/2017 | 108.00p | 108.00p | 106.38p | 107.50p | 6500 |
| 15/12/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 14/12/2017 | 108.00p | 109.90p | 108.00p | 108.00p | 270 |
| 13/12/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 12/12/2017 | 108.00p | 108.00p | 106.38p | 108.00p | 808 |
| 11/12/2017 | 108.00p | 108.00p | 107.25p | 108.00p | 6625 |
| 08/12/2017 | 108.00p | 108.00p | 106.38p | 108.00p | 1111 |
| 07/12/2017 | 108.00p | 109.90p | 108.00p | 108.00p | 419 |
| 06/12/2017 | 108.00p | 109.97p | 108.00p | 108.00p | 2500 |
| 05/12/2017 | 108.00p | 108.00p | 107.50p | 108.00p | 7500 |
| 04/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/12/2017 | 107.50p | 109.00p | 107.50p | 107.50p | 2500 |
| 30/11/2017 | 107.50p | 109.00p | 107.50p | 107.50p | 2500 |
| 29/11/2017 | 107.50p | 108.88p | 106.30p | 107.50p | 9832 |
| 28/11/2017 | 107.50p | 108.80p | 107.50p | 107.50p | 5000 |
| 27/11/2017 | 107.50p | 108.85p | 107.50p | 107.50p | 5012 |
| 24/11/2017 | 107.50p | 108.85p | 107.50p | 107.50p | 5000 |
| 23/11/2017 | 107.50p | 109.00p | 107.50p | 107.50p | 2500 |
| 22/11/2017 | 106.00p | 109.00p | 106.00p | 107.50p | 2500 |
| 21/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 20/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 17/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 2151 |
| 16/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 2500 |
| 15/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 275 |
| 14/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 10/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 08/11/2017 | 106.00p | 106.00p | 105.03p | 106.00p | 20000 |
| 07/11/2017 | 106.00p | 106.00p | 105.03p | 106.00p | 1000 |
| 06/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 49 |
| 03/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits