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
23/06/2015 106.00p 106.00p 106.00p 106.00p 0
22/06/2015 106.00p 106.45p 106.00p 106.00p 373
19/06/2015 106.00p 106.00p 106.00p 106.00p 0
18/06/2015 106.00p 106.00p 105.00p 106.00p 20500
17/06/2015 106.00p 106.60p 105.25p 106.00p 19465
16/06/2015 107.50p 107.50p 105.10p 106.00p 11945
15/06/2015 110.50p 112.40p 107.00p 107.50p 40141
12/06/2015 106.00p 112.40p 106.00p 110.50p 14316
11/06/2015 105.00p 107.00p 105.00p 106.00p 6547
10/06/2015 103.50p 106.50p 103.50p 105.00p 14671
09/06/2015 103.50p 104.50p 102.55p 103.50p 4508
08/06/2015 103.50p 104.50p 103.50p 103.50p 1000
05/06/2015 103.50p 104.70p 103.50p 103.50p 284
04/06/2015 103.50p 103.50p 103.50p 103.50p 0
03/06/2015 103.50p 104.95p 103.50p 103.50p 601
02/06/2015 103.50p 105.00p 102.50p 103.50p 12686
01/06/2015 103.50p 103.50p 103.50p 103.50p 0
29/05/2015 103.50p 105.00p 103.50p 103.50p 1500
28/05/2015 103.50p 104.75p 103.50p 103.50p 2000
27/05/2015 103.00p 104.00p 101.55p 103.50p 13000
26/05/2015 103.00p 103.00p 103.00p 103.00p 0
22/05/2015 103.00p 103.00p 103.00p 103.00p 0
21/05/2015 103.00p 104.50p 103.00p 103.00p 565
20/05/2015 104.00p 104.00p 103.00p 103.00p 15100
19/05/2015 100.00p 105.00p 100.00p 104.00p 20651
18/05/2015 98.50p 100.00p 98.50p 100.00p 0
15/05/2015 98.50p 99.70p 98.50p 98.50p 5000
14/05/2015 98.50p 98.50p 98.50p 98.50p 0
13/05/2015 98.50p 99.82p 97.30p 98.50p 24006
12/05/2015 98.50p 99.00p 98.50p 98.50p 5506
11/05/2015 99.00p 100.00p 98.00p 98.50p 23000
08/05/2015 99.00p 100.18p 99.00p 99.00p 499
07/05/2015 98.50p 100.30p 98.50p 99.00p 5700
06/05/2015 98.50p 98.50p 98.50p 98.50p 0
05/05/2015 98.50p 100.30p 96.00p 98.50p 59003
01/05/2015 98.50p 100.30p 97.50p 98.50p 15463
30/04/2015 98.50p 100.30p 98.50p 98.50p 17984
29/04/2015 98.50p 100.30p 98.50p 98.50p 69194
28/04/2015 98.50p 100.30p 96.75p 98.50p 2504
27/04/2015 96.50p 99.50p 96.50p 98.00p 54347
24/04/2015 96.00p 96.85p 96.00p 96.50p 60517
23/04/2015 96.00p 96.00p 96.00p 96.00p 0
22/04/2015 96.00p 96.95p 95.00p 96.00p 13399
21/04/2015 96.00p 96.50p 96.00p 96.00p 52500
20/04/2015 96.00p 96.00p 95.00p 96.00p 5000
17/04/2015 96.00p 96.75p 95.00p 96.00p 11517
16/04/2015 96.00p 96.00p 95.00p 96.00p 10000
15/04/2015 96.00p 96.75p 95.00p 96.00p 24200
14/04/2015 96.00p 96.50p 96.00p 96.00p 25025
13/04/2015 96.00p 96.00p 96.00p 96.00p 0
10/04/2015 96.00p 96.75p 96.00p 96.00p 300
09/04/2015 96.00p 96.75p 95.05p 96.00p 13500
08/04/2015 96.50p 96.50p 95.00p 96.00p 117600
07/04/2015 96.00p 97.50p 95.50p 96.50p 17500
02/04/2015 96.00p 96.00p 96.00p 96.00p 0
01/04/2015 94.00p 96.00p 94.00p 96.00p 11000
31/03/2015 94.00p 94.00p 94.00p 94.00p 0
30/03/2015 94.00p 94.00p 93.75p 94.00p 56000
27/03/2015 94.00p 94.40p 94.00p 94.00p 30
26/03/2015 91.00p 94.00p 91.00p 94.00p 240672
25/03/2015 91.00p 92.00p 90.75p 91.00p 60650
24/03/2015 91.00p 92.00p 90.25p 91.00p 1011591
23/03/2015 91.00p 91.80p 91.00p 91.00p 1500
20/03/2015 91.00p 91.80p 91.00p 91.00p 10000
19/03/2015 91.50p 92.00p 90.00p 91.00p 26716
18/03/2015 91.50p 91.50p 91.50p 91.50p 0
17/03/2015 91.50p 91.50p 91.50p 91.50p 0
16/03/2015 91.50p 91.50p 91.50p 91.50p 0
13/03/2015 92.00p 92.40p 90.00p 91.50p 15000
12/03/2015 92.50p 93.75p 90.50p 92.00p 15000
11/03/2015 92.50p 92.50p 90.50p 92.50p 7500
10/03/2015 92.50p 92.50p 90.50p 92.50p 5482
09/03/2015 92.50p 92.50p 90.50p 92.50p 5000
06/03/2015 92.00p 94.50p 92.00p 92.50p 5251
05/03/2015 92.00p 92.00p 91.00p 92.00p 2500
04/03/2015 92.00p 92.00p 90.50p 92.00p 2500
03/03/2015 92.00p 92.00p 90.50p 92.00p 2500
02/03/2015 92.00p 93.00p 92.00p 92.00p 5000
27/02/2015 92.00p 93.50p 92.00p 92.00p 10000
26/02/2015 91.00p 92.00p 90.50p 92.00p 19300
25/02/2015 89.50p 92.00p 89.50p 91.00p 6550
24/02/2015 89.50p 89.50p 89.50p 89.50p 9500
23/02/2015 89.50p 91.50p 87.50p 89.50p 15227
20/02/2015 89.50p 90.40p 89.50p 89.50p 350
19/02/2015 89.50p 89.50p 89.50p 89.50p 0
18/02/2015 90.50p 90.50p 89.50p 89.50p 251
17/02/2015 91.00p 91.00p 89.00p 90.50p 37940
16/02/2015 91.00p 92.80p 89.20p 91.00p 15000
13/02/2015 91.00p 91.00p 91.00p 91.00p 0
12/02/2015 91.00p 92.80p 89.25p 91.00p 27500
11/02/2015 91.00p 91.00p 89.00p 91.00p 15730
10/02/2015 91.00p 91.00p 91.00p 91.00p 0
09/02/2015 91.00p 91.00p 91.00p 91.00p 0
06/02/2015 91.00p 91.00p 91.00p 91.00p 0
05/02/2015 91.00p 91.00p 91.00p 91.00p 0
04/02/2015 91.00p 92.60p 91.00p 91.00p 11500
03/02/2015 91.00p 91.00p 91.00p 91.00p 0
02/02/2015 92.50p 92.50p 91.00p 91.00p 0
30/01/2015 92.50p 92.50p 92.50p 92.50p 0
29/01/2015 92.50p 92.50p 91.20p 92.50p 946
28/01/2015 92.50p 92.50p 91.20p 92.50p 100
27/01/2015 92.50p 93.60p 91.18p 92.50p 6000
26/01/2015 92.50p 92.50p 91.50p 92.50p 20750
23/01/2015 92.50p 92.50p 92.50p 92.50p 0
22/01/2015 92.50p 93.60p 92.50p 92.50p 5000
21/01/2015 92.50p 93.60p 92.50p 92.50p 22100
20/01/2015 92.50p 92.50p 92.50p 92.50p 0
19/01/2015 92.50p 92.50p 92.50p 92.50p 0
16/01/2015 92.50p 93.25p 91.00p 92.50p 14111
15/01/2015 92.50p 92.50p 91.00p 92.50p 10000
14/01/2015 92.50p 92.50p 91.00p 92.50p 2500
13/01/2015 92.50p 93.25p 92.50p 92.50p 30395
12/01/2015 92.50p 93.80p 92.50p 92.50p 353
09/01/2015 92.50p 92.50p 92.50p 92.50p 0
08/01/2015 92.50p 92.50p 92.50p 92.50p 0
07/01/2015 92.50p 94.00p 91.25p 92.50p 11685
06/01/2015 92.50p 92.50p 92.50p 92.50p 0
05/01/2015 92.00p 94.00p 92.00p 92.50p 34750
02/01/2015 92.00p 92.00p 90.00p 92.00p 12026
31/12/2014 92.00p 92.00p 92.00p 92.00p 0
30/12/2014 92.00p 92.00p 92.00p 92.00p 0
29/12/2014 92.00p 92.00p 92.00p 92.00p 0
24/12/2014 92.00p 94.00p 92.00p 92.00p 154
23/12/2014 92.00p 94.00p 92.00p 92.00p 911
22/12/2014 92.00p 92.00p 92.00p 92.00p 0
19/12/2014 92.00p 92.00p 92.00p 92.00p 0
18/12/2014 92.00p 94.00p 92.00p 92.00p 22500
17/12/2014 92.00p 92.00p 90.00p 92.00p 2500
16/12/2014 92.00p 94.00p 92.00p 92.00p 30000
15/12/2014 92.00p 92.00p 92.00p 92.00p 0
12/12/2014 91.50p 94.00p 91.50p 92.00p 20000
11/12/2014 91.50p 91.50p 91.50p 91.50p 0
10/12/2014 91.50p 91.50p 91.50p 91.50p 0
09/12/2014 91.50p 91.50p 89.50p 91.50p 88500
08/12/2014 91.50p 91.50p 91.50p 91.50p 0
05/12/2014 91.50p 91.50p 91.50p 91.50p 0
04/12/2014 91.50p 91.50p 91.50p 91.50p 0
03/12/2014 91.50p 91.50p 88.00p 91.50p 21425
02/12/2014 91.50p 91.50p 89.00p 91.50p 3000
01/12/2014 91.50p 91.50p 91.50p 91.50p 0
28/11/2014 91.50p 91.50p 91.50p 91.50p 0
27/11/2014 92.00p 92.00p 90.12p 91.50p 2500
26/11/2014 93.00p 94.90p 93.00p 93.00p 5875
25/11/2014 93.00p 94.75p 93.00p 93.00p 5000
24/11/2014 93.00p 93.00p 93.00p 93.00p 0
21/11/2014 93.00p 94.75p 93.00p 93.00p 20989
20/11/2014 93.00p 94.00p 91.00p 93.00p 6250
19/11/2014 93.00p 94.00p 93.00p 93.00p 313
18/11/2014 93.50p 93.50p 92.00p 93.00p 3600
17/11/2014 93.50p 93.50p 91.00p 93.50p 20000
14/11/2014 93.50p 93.50p 93.50p 93.50p 0
13/11/2014 93.50p 93.50p 93.50p 93.50p 0
12/11/2014 93.50p 93.50p 93.50p 93.50p 0
11/11/2014 92.50p 94.00p 91.50p 93.50p 25515
10/11/2014 92.50p 94.00p 92.50p 92.50p 1598
07/11/2014 92.50p 92.50p 91.50p 92.50p 12700
06/11/2014 92.00p 93.00p 91.00p 92.50p 5150
05/11/2014 92.00p 92.00p 92.00p 92.00p 0
04/11/2014 92.00p 93.00p 92.00p 92.00p 1000
03/11/2014 91.00p 92.82p 91.00p 91.50p 3000
31/10/2014 90.00p 91.00p 90.00p 91.00p 0
30/10/2014 87.00p 92.00p 87.00p 90.00p 46220
29/10/2014 86.50p 88.00p 86.50p 87.00p 15000
28/10/2014 88.00p 88.00p 86.00p 86.50p 1400
27/10/2014 88.00p 88.00p 88.00p 88.00p 0
24/10/2014 88.00p 88.00p 88.00p 88.00p 0
23/10/2014 88.00p 88.00p 88.00p 88.00p 0
22/10/2014 88.00p 88.00p 88.00p 88.00p 0
21/10/2014 89.00p 89.00p 88.00p 88.00p 1220
20/10/2014 89.00p 89.00p 88.00p 89.00p 2500
17/10/2014 89.00p 89.00p 89.00p 89.00p 0
16/10/2014 92.50p 92.50p 88.00p 89.00p 9826
15/10/2014 92.50p 92.50p 92.00p 92.50p 23500
14/10/2014 92.50p 92.50p 92.00p 92.50p 21000
13/10/2014 92.50p 92.50p 92.50p 92.50p 0
10/10/2014 92.50p 92.50p 92.50p 92.50p 0
09/10/2014 92.50p 92.50p 92.50p 92.50p 0
08/10/2014 89.50p 95.00p 89.50p 92.50p 1731
07/10/2014 89.50p 89.50p 88.00p 89.50p 10000
06/10/2014 89.50p 89.50p 88.25p 89.50p 1438
03/10/2014 89.50p 89.50p 88.25p 89.50p 13500
02/10/2014 90.50p 90.50p 87.50p 89.50p 16900
01/10/2014 91.50p 91.50p 91.50p 91.50p 0
30/09/2014 91.50p 91.50p 89.25p 91.50p 6960
29/09/2014 91.50p 91.50p 91.50p 91.50p 0
26/09/2014 91.50p 91.50p 91.50p 91.50p 67500
25/09/2014 91.50p 91.50p 91.50p 91.50p 0
24/09/2014 91.50p 91.50p 91.50p 91.50p 0
23/09/2014 91.50p 91.50p 91.50p 91.50p 0
22/09/2014 91.50p 91.50p 91.50p 91.50p 0
19/09/2014 91.50p 93.50p 91.50p 91.50p 11050
18/09/2014 93.50p 93.50p 91.50p 91.50p 2500
17/09/2014 94.50p 94.50p 92.00p 93.50p 6425
16/09/2014 94.50p 94.50p 94.50p 94.50p 0
15/09/2014 94.50p 94.50p 94.50p 94.50p 0
12/09/2014 95.00p 95.00p 92.00p 94.50p 3000
11/09/2014 95.50p 95.50p 93.00p 95.00p 9000
10/09/2014 95.50p 95.50p 95.50p 95.50p 0
09/09/2014 95.50p 95.50p 95.50p 95.50p 0
08/09/2014 95.50p 95.50p 95.50p 95.50p 0

*Close Price adjusted for both dividends and splits