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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2013 | 90.50p | 90.50p | 89.50p | 90.50p | 0 |
| 18/11/2013 | 90.50p | 90.50p | 89.50p | 90.50p | 0 |
| 15/11/2013 | 90.50p | 90.50p | 89.50p | 90.50p | 5000 |
| 14/11/2013 | 88.50p | 90.50p | 88.50p | 90.50p | 41012 |
| 13/11/2013 | 88.50p | 88.50p | 88.00p | 88.50p | 10000 |
| 12/11/2013 | 88.50p | 89.75p | 88.50p | 88.50p | 585 |
| 11/11/2013 | 88.50p | 90.00p | 88.00p | 88.50p | 0 |
| 08/11/2013 | 88.50p | 90.00p | 88.00p | 88.50p | 0 |
| 07/11/2013 | 88.00p | 90.00p | 88.00p | 88.50p | 7000 |
| 06/11/2013 | 86.50p | 90.00p | 86.00p | 88.00p | 48343 |
| 05/11/2013 | 86.50p | 86.50p | 85.00p | 86.50p | 9000 |
| 04/11/2013 | 85.00p | 87.00p | 85.00p | 86.50p | 8514 |
| 01/11/2013 | 83.50p | 86.50p | 83.50p | 85.00p | 23000 |
| 31/10/2013 | 85.00p | 85.00p | 81.50p | 83.50p | 69285 |
| 30/10/2013 | 85.00p | 86.00p | 82.00p | 85.00p | 23500 |
| 29/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 28/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 25/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 2500 |
| 24/10/2013 | 85.00p | 85.00p | 83.50p | 85.00p | 17500 |
| 23/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 22/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 21/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 14000 |
| 18/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 5500 |
| 17/10/2013 | 85.00p | 86.00p | 83.50p | 85.00p | 18625 |
| 16/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 15/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 14/10/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 10000 |
| 11/10/2013 | 85.00p | 86.00p | 83.00p | 85.00p | 7500 |
| 10/10/2013 | 85.00p | 86.10p | 83.50p | 85.00p | 0 |
| 09/10/2013 | 85.00p | 86.10p | 83.50p | 85.00p | 12524 |
| 08/10/2013 | 86.50p | 86.50p | 83.00p | 85.00p | 44031 |
| 07/10/2013 | 86.50p | 87.50p | 86.50p | 86.50p | 0 |
| 04/10/2013 | 87.50p | 87.50p | 86.50p | 86.50p | 12500 |
| 03/10/2013 | 87.50p | 87.50p | 85.25p | 87.50p | 0 |
| 02/10/2013 | 87.50p | 87.50p | 85.25p | 87.50p | 7500 |
| 01/10/2013 | 87.50p | 88.00p | 84.00p | 87.50p | 41550 |
| 30/09/2013 | 87.50p | 89.90p | 87.50p | 87.50p | 16500 |
| 27/09/2013 | 87.50p | 89.88p | 87.50p | 87.50p | 9 |
| 26/09/2013 | 87.50p | 89.00p | 86.50p | 87.50p | 0 |
| 25/09/2013 | 86.50p | 89.00p | 86.50p | 87.50p | 20000 |
| 24/09/2013 | 86.50p | 87.50p | 86.50p | 86.50p | 166 |
| 23/09/2013 | 89.50p | 89.50p | 86.50p | 86.50p | 1000 |
| 20/09/2013 | 89.50p | 90.00p | 89.50p | 89.50p | 34 |
| 19/09/2013 | 90.00p | 90.00p | 88.00p | 89.50p | 2485 |
| 18/09/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 7750 |
| 17/09/2013 | 90.50p | 90.50p | 88.50p | 90.50p | 7000 |
| 16/09/2013 | 90.50p | 90.50p | 90.00p | 90.00p | 25000 |
| 13/09/2013 | 90.50p | 92.80p | 90.50p | 90.50p | 0 |
| 12/09/2013 | 90.50p | 92.80p | 90.50p | 90.50p | 2750 |
| 11/09/2013 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 10/09/2013 | 90.50p | 90.50p | 90.50p | 90.50p | 10000 |
| 09/09/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 06/09/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 10000 |
| 05/09/2013 | 90.50p | 90.50p | 88.50p | 90.00p | 15400 |
| 04/09/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 03/09/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 02/09/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 30/08/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 4000 |
| 29/08/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 10000 |
| 28/08/2013 | 90.50p | 92.50p | 90.00p | 90.50p | 0 |
| 27/08/2013 | 90.50p | 92.50p | 90.00p | 90.50p | 0 |
| 23/08/2013 | 90.50p | 92.50p | 90.00p | 90.50p | 2250 |
| 22/08/2013 | 90.50p | 92.50p | 90.00p | 90.00p | 5800 |
| 21/08/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 20000 |
| 20/08/2013 | 90.50p | 90.50p | 89.15p | 90.50p | 1385 |
| 19/08/2013 | 90.50p | 90.50p | 88.00p | 90.50p | 0 |
| 16/08/2013 | 90.50p | 90.50p | 88.00p | 90.50p | 14779 |
| 15/08/2013 | 90.50p | 90.50p | 88.00p | 90.50p | 20000 |
| 14/08/2013 | 90.50p | 90.50p | 88.50p | 90.50p | 0 |
| 13/08/2013 | 88.50p | 90.50p | 88.50p | 90.50p | 16035 |
| 12/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 25000 |
| 09/08/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 6500 |
| 08/08/2013 | 86.50p | 88.50p | 86.00p | 88.50p | 0 |
| 07/08/2013 | 86.00p | 86.90p | 86.00p | 86.00p | 0 |
| 06/08/2013 | 86.00p | 86.90p | 86.00p | 86.00p | 3452 |
| 05/08/2013 | 86.50p | 86.50p | 86.00p | 86.00p | 575 |
| 02/08/2013 | 86.50p | 87.00p | 85.50p | 86.50p | 0 |
| 01/08/2013 | 86.50p | 87.00p | 85.50p | 86.50p | 0 |
| 31/07/2013 | 86.50p | 87.00p | 85.50p | 86.50p | 0 |
| 30/07/2013 | 85.75p | 87.00p | 85.50p | 86.50p | 26750 |
| 29/07/2013 | 85.50p | 85.75p | 83.75p | 85.75p | 17875 |
| 26/07/2013 | 85.50p | 85.50p | 83.00p | 85.50p | 33330 |
| 25/07/2013 | 85.50p | 85.50p | 83.00p | 85.00p | 30000 |
| 24/07/2013 | 85.50p | 85.50p | 85.00p | 85.50p | 38200 |
| 23/07/2013 | 85.50p | 87.90p | 84.11p | 85.50p | 14500 |
| 22/07/2013 | 85.50p | 87.00p | 85.00p | 85.50p | 0 |
| 19/07/2013 | 85.50p | 87.00p | 85.00p | 85.50p | 0 |
| 18/07/2013 | 85.00p | 87.00p | 85.00p | 85.50p | 11000 |
| 17/07/2013 | 85.00p | 87.00p | 85.00p | 85.00p | 25748 |
| 16/07/2013 | 85.00p | 85.00p | 84.11p | 85.00p | 0 |
| 15/07/2013 | 85.00p | 85.00p | 84.11p | 85.00p | 0 |
| 12/07/2013 | 85.00p | 85.00p | 84.11p | 85.00p | 0 |
| 11/07/2013 | 85.00p | 85.00p | 84.11p | 85.00p | 0 |
| 10/07/2013 | 85.00p | 85.00p | 84.11p | 85.00p | 1815 |
| 09/07/2013 | 85.00p | 85.00p | 84.10p | 85.00p | 700 |
| 08/07/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 5700 |
| 05/07/2013 | 85.00p | 86.50p | 85.00p | 85.00p | 36100 |
| 04/07/2013 | 85.00p | 85.00p | 85.00p | 85.00p | 10110 |
| 03/07/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 02/07/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 01/07/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 28/06/2013 | 84.00p | 85.00p | 84.00p | 85.00p | 37501 |
| 27/06/2013 | 84.00p | 85.50p | 82.00p | 84.00p | 3163 |
| 26/06/2013 | 84.00p | 85.50p | 82.00p | 84.00p | 0 |
| 25/06/2013 | 84.00p | 85.50p | 82.00p | 84.00p | 0 |
| 24/06/2013 | 84.00p | 85.50p | 82.00p | 84.00p | 7314 |
| 21/06/2013 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 20/06/2013 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 19/06/2013 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 18/06/2013 | 85.00p | 85.00p | 83.00p | 84.00p | 2000 |
| 17/06/2013 | 84.00p | 85.00p | 84.00p | 85.00p | 17501 |
| 14/06/2013 | 86.00p | 86.00p | 84.00p | 84.00p | 17501 |
| 13/06/2013 | 86.00p | 86.25p | 84.50p | 86.00p | 29550 |
| 12/06/2013 | 86.00p | 86.00p | 86.00p | 86.00p | 50000 |
| 11/06/2013 | 86.00p | 86.50p | 84.00p | 86.00p | 0 |
| 10/06/2013 | 85.50p | 86.50p | 84.00p | 85.50p | 29800 |
| 07/06/2013 | 86.00p | 87.50p | 85.00p | 85.50p | 3960 |
| 06/06/2013 | 86.00p | 88.00p | 84.25p | 86.00p | 0 |
| 05/06/2013 | 86.00p | 88.00p | 84.25p | 86.00p | 20609 |
| 04/06/2013 | 85.00p | 87.90p | 85.00p | 86.00p | 216 |
| 03/06/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 31/05/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 30/05/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 2499 |
| 29/05/2013 | 85.00p | 87.00p | 84.50p | 85.00p | 0 |
| 28/05/2013 | 84.50p | 87.00p | 84.50p | 85.00p | 11300 |
| 24/05/2013 | 83.50p | 86.00p | 82.75p | 84.50p | 32760 |
| 23/05/2013 | 83.50p | 85.00p | 83.50p | 85.00p | 14952 |
| 22/05/2013 | 82.50p | 85.00p | 82.00p | 83.50p | 11890 |
| 21/05/2013 | 85.50p | 85.50p | 80.75p | 82.50p | 67500 |
| 20/05/2013 | 85.50p | 86.00p | 85.50p | 85.50p | 0 |
| 17/05/2013 | 85.50p | 86.00p | 85.50p | 85.50p | 5000 |
| 16/05/2013 | 85.50p | 87.50p | 83.00p | 85.50p | 38235 |
| 15/05/2013 | 85.50p | 87.50p | 85.50p | 85.50p | 3593 |
| 14/05/2013 | 85.50p | 88.00p | 83.50p | 85.50p | 17710 |
| 13/05/2013 | 85.50p | 88.00p | 84.00p | 88.00p | 14700 |
| 10/05/2013 | 83.00p | 87.75p | 82.00p | 85.50p | 133141 |
| 09/05/2013 | 80.50p | 85.00p | 80.50p | 83.00p | 66976 |
| 08/05/2013 | 80.50p | 82.00p | 80.50p | 80.50p | 5000 |
| 07/05/2013 | 79.50p | 82.00p | 79.50p | 80.50p | 6150 |
| 03/05/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 0 |
| 02/05/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 0 |
| 01/05/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 15000 |
| 30/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 28800 |
| 29/04/2013 | 77.50p | 78.00p | 75.50p | 77.50p | 49370 |
| 26/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 25/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 24/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 23/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 22/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 19/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 55500 |
| 18/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 17/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 16/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 4278 |
| 15/04/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 24100 |
| 12/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 29600 |
| 11/04/2013 | 76.50p | 80.00p | 76.50p | 77.50p | 1228 |
| 10/04/2013 | 76.50p | 76.50p | 73.50p | 76.50p | 10480 |
| 09/04/2013 | 76.00p | 76.50p | 73.10p | 76.50p | 0 |
| 08/04/2013 | 75.50p | 76.00p | 73.10p | 76.00p | 63800 |
| 05/04/2013 | 75.50p | 75.50p | 73.50p | 75.50p | 11668 |
| 04/04/2013 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
| 03/04/2013 | 73.50p | 75.50p | 73.50p | 75.50p | 18100 |
| 02/04/2013 | 72.50p | 75.00p | 72.50p | 73.50p | 10000 |
| 28/03/2013 | 76.50p | 76.50p | 70.60p | 72.50p | 20635 |
| 27/03/2013 | 76.50p | 79.00p | 73.50p | 76.50p | 17389 |
| 26/03/2013 | 76.50p | 76.50p | 73.50p | 76.50p | 52400 |
| 25/03/2013 | 76.50p | 79.45p | 76.50p | 76.50p | 5000 |
| 22/03/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 21/03/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 10000 |
| 20/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 5750 |
| 19/03/2013 | 76.50p | 76.50p | 74.00p | 76.50p | 10000 |
| 18/03/2013 | 76.50p | 80.00p | 75.00p | 76.50p | 0 |
| 15/03/2013 | 76.50p | 80.00p | 75.00p | 76.50p | 7445 |
| 14/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 8000 |
| 13/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 12/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 11/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 08/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 500 |
| 07/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 765 |
| 06/03/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 0 |
| 05/03/2013 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
| 04/03/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/03/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/02/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 15000 |
| 27/02/2013 | 74.50p | 75.50p | 74.50p | 75.50p | 32755 |
| 26/02/2013 | 74.50p | 77.75p | 74.50p | 74.50p | 0 |
| 25/02/2013 | 75.50p | 77.75p | 75.50p | 75.50p | 367 |
| 22/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 0 |
| 21/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 0 |
| 20/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 19916 |
| 19/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 1145 |
| 18/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 0 |
| 15/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 1665 |
| 14/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 13/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 12/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 12500 |
| 11/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
| 08/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
| 07/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
| 06/02/2013 | 78.50p | 79.00p | 76.00p | 76.50p | 0 |
*Close Price adjusted for both dividends and splits