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
20/04/2012 77.00p 77.00p 72.00p 77.00p 0
19/04/2012 77.00p 77.00p 72.00p 77.00p 0
18/04/2012 77.00p 77.00p 72.00p 77.00p 0
17/04/2012 77.00p 77.00p 72.00p 77.00p 0
16/04/2012 77.00p 77.00p 72.00p 77.00p 0
13/04/2012 77.00p 77.00p 72.00p 77.00p 0
12/04/2012 77.00p 77.00p 72.00p 77.00p 0
11/04/2012 77.00p 77.00p 72.00p 77.00p 0
10/04/2012 77.00p 77.00p 72.00p 77.00p 6600
05/04/2012 77.00p 77.00p 77.00p 77.00p 0
04/04/2012 77.00p 77.00p 77.00p 77.00p 0
03/04/2012 77.00p 77.00p 77.00p 77.00p 0
02/04/2012 77.00p 77.00p 77.00p 77.00p 18000
30/03/2012 77.00p 80.00p 77.00p 77.00p 0
29/03/2012 80.00p 80.00p 77.00p 77.00p 28722
28/03/2012 80.00p 80.00p 80.00p 80.00p 16520
27/03/2012 80.00p 80.00p 77.00p 80.00p 3375
26/03/2012 80.00p 84.00p 76.00p 80.00p 3722
23/03/2012 80.00p 81.50p 80.00p 80.00p 10000
22/03/2012 80.00p 80.00p 80.00p 80.00p 0
21/03/2012 80.00p 80.00p 80.00p 80.00p 10000
20/03/2012 80.00p 80.00p 77.00p 77.00p 13750
19/03/2012 80.00p 80.00p 76.00p 80.00p 0
16/03/2012 80.00p 80.00p 76.00p 80.00p 6000
15/03/2012 76.50p 80.00p 74.00p 80.00p 0
14/03/2012 74.00p 78.00p 74.00p 76.50p 5000
13/03/2012 74.00p 74.00p 73.00p 74.00p 0
12/03/2012 74.00p 74.00p 73.00p 74.00p 0
09/03/2012 74.00p 74.00p 73.00p 74.00p 0
08/03/2012 74.00p 74.00p 73.00p 74.00p 31400
07/03/2012 74.00p 77.00p 73.00p 74.00p 0
06/03/2012 74.00p 77.00p 73.00p 74.00p 0
05/03/2012 74.50p 77.00p 73.00p 73.00p 0
02/03/2012 74.50p 77.00p 74.50p 74.50p 0
01/03/2012 74.50p 77.00p 74.50p 74.50p 0
29/02/2012 74.50p 77.00p 74.50p 74.50p 5000
28/02/2012 74.50p 74.50p 72.65p 74.50p 0
27/02/2012 74.50p 74.50p 72.65p 74.50p 0
24/02/2012 74.50p 74.50p 72.65p 73.50p 14000
23/02/2012 74.50p 74.50p 71.00p 74.50p 0
22/02/2012 74.50p 74.50p 71.00p 74.50p 0
21/02/2012 74.50p 74.50p 71.00p 74.50p 0
20/02/2012 74.50p 74.50p 71.00p 74.50p 0
17/02/2012 74.50p 74.50p 71.00p 74.50p 20000
16/02/2012 74.50p 74.50p 72.50p 74.50p 0
15/02/2012 74.50p 74.50p 72.50p 74.50p 6810
14/02/2012 75.50p 76.50p 74.33p 76.50p 42500
13/02/2012 75.50p 75.50p 74.20p 75.50p 0
10/02/2012 75.50p 75.50p 74.20p 75.50p 0
09/02/2012 75.50p 75.50p 74.20p 75.50p 5000
08/02/2012 75.50p 77.00p 73.50p 75.50p 29000
07/02/2012 75.50p 76.00p 74.10p 75.50p 0
06/02/2012 75.50p 76.00p 74.10p 75.50p 0
03/02/2012 75.50p 76.00p 74.10p 75.50p 8000
02/02/2012 75.00p 76.00p 72.50p 75.50p 0
01/02/2012 76.00p 76.00p 72.50p 75.00p 2550
31/01/2012 76.00p 79.75p 76.00p 76.00p 184
30/01/2012 76.00p 79.75p 76.00p 76.00p 17231
27/01/2012 77.00p 77.50p 67.00p 77.50p 0
26/01/2012 74.00p 77.00p 67.00p 77.00p 0
25/01/2012 71.00p 74.75p 67.00p 74.00p 24150
24/01/2012 71.00p 74.00p 71.00p 71.00p 24000
23/01/2012 71.00p 74.00p 67.00p 71.00p 15600
20/01/2012 69.50p 72.50p 69.50p 69.50p 150000
19/01/2012 69.50p 70.00p 69.50p 69.50p 0
18/01/2012 69.50p 70.00p 69.50p 69.50p 10000
17/01/2012 69.50p 69.50p 65.50p 69.50p 652
16/01/2012 69.50p 73.40p 69.50p 69.50p 1997
13/01/2012 69.50p 73.40p 69.50p 69.50p 1338
12/01/2012 69.50p 73.00p 69.00p 69.50p 0
11/01/2012 69.50p 73.00p 69.00p 69.50p 0
10/01/2012 69.00p 73.00p 69.00p 69.50p 271
09/01/2012 68.00p 72.00p 68.00p 69.00p 12500
06/01/2012 68.00p 68.00p 65.00p 68.00p 6250
05/01/2012 70.00p 70.00p 67.00p 68.00p 5000
04/01/2012 70.00p 70.00p 65.30p 70.00p 12871
03/01/2012 70.00p 70.00p 65.30p 70.00p 814
30/12/2011 70.00p 70.00p 65.30p 70.00p 0
29/12/2011 70.00p 70.00p 65.30p 70.00p 4265
28/12/2011 70.00p 70.00p 65.30p 70.00p 2055
23/12/2011 70.00p 75.00p 65.20p 70.00p 0
22/12/2011 70.00p 75.00p 65.20p 70.00p 9400
21/12/2011 67.00p 75.00p 65.10p 70.00p 17446
20/12/2011 70.00p 71.00p 65.00p 65.00p 380
19/12/2011 65.00p 69.60p 62.00p 67.00p 72500
16/12/2011 71.00p 71.60p 65.00p 65.00p 12500
15/12/2011 70.00p 73.00p 70.00p 71.00p 0
14/12/2011 71.00p 72.00p 71.00p 71.00p 0
13/12/2011 72.00p 72.00p 71.00p 71.00p 5000
12/12/2011 72.00p 76.60p 72.00p 72.00p 1350
09/12/2011 72.00p 72.00p 71.00p 72.00p 0
08/12/2011 72.00p 72.00p 71.00p 71.00p 5000
07/12/2011 70.00p 73.50p 68.00p 72.00p 0
06/12/2011 72.00p 72.00p 68.00p 72.00p 25000
05/12/2011 71.00p 75.60p 70.00p 72.00p 23350
02/12/2011 71.00p 71.00p 71.00p 71.00p 0
01/12/2011 71.00p 71.00p 71.00p 71.00p 0
30/11/2011 71.00p 71.00p 71.00p 71.00p 20000
29/11/2011 73.00p 77.60p 73.00p 73.00p 505
28/11/2011 73.00p 73.00p 68.00p 73.00p 0
25/11/2011 73.00p 73.00p 68.00p 73.00p 185
24/11/2011 75.00p 76.00p 75.00p 75.00p 64500
23/11/2011 75.00p 75.00p 70.00p 75.00p 11450
22/11/2011 71.00p 76.00p 71.00p 75.00p 12500
21/11/2011 71.00p 74.00p 67.00p 71.00p 0
18/11/2011 67.00p 74.00p 67.00p 71.00p 2500
17/11/2011 67.00p 71.00p 67.00p 67.00p 6000
16/11/2011 67.00p 70.00p 67.00p 67.00p 5000
15/11/2011 67.00p 68.00p 62.00p 67.00p 2110
14/11/2011 67.00p 71.60p 62.00p 67.00p 34380
11/11/2011 67.00p 67.00p 67.00p 67.00p 25000
10/11/2011 70.00p 70.00p 62.40p 67.00p 12000
09/11/2011 70.00p 78.00p 70.00p 70.00p 0
08/11/2011 70.00p 78.00p 70.00p 70.00p 0
07/11/2011 70.00p 78.00p 70.00p 70.00p 0
04/11/2011 75.00p 78.00p 70.00p 70.00p 47500
03/11/2011 75.00p 78.00p 75.00p 75.00p 20000
02/11/2011 75.00p 78.00p 75.00p 75.00p 12500
01/11/2011 75.00p 78.00p 75.00p 75.00p 32200
31/10/2011 75.00p 78.00p 73.00p 75.00p 0
28/10/2011 73.00p 78.00p 73.00p 75.00p 20000
27/10/2011 73.00p 73.00p 68.40p 73.00p 4325
26/10/2011 73.00p 73.00p 68.00p 73.00p 15000
25/10/2011 69.00p 75.00p 69.00p 71.00p 30000
24/10/2011 67.00p 71.60p 64.40p 69.00p 20000
21/10/2011 67.00p 69.00p 65.00p 67.00p 0
20/10/2011 69.00p 69.00p 65.00p 65.00p 4000
19/10/2011 72.00p 72.00p 67.60p 69.00p 4250
18/10/2011 72.00p 74.00p 69.00p 72.00p 0
17/10/2011 74.00p 74.00p 69.00p 72.00p 9000
14/10/2011 74.00p 74.00p 69.00p 74.00p 0
13/10/2011 74.00p 74.00p 69.00p 74.00p 2250
12/10/2011 74.00p 74.00p 69.40p 74.00p 6000
11/10/2011 73.00p 74.00p 68.20p 74.00p 35000
10/10/2011 71.00p 74.00p 71.00p 73.00p 4000
07/10/2011 71.00p 74.00p 71.00p 71.00p 0
06/10/2011 71.00p 74.00p 71.00p 71.00p 7500
05/10/2011 71.00p 71.00p 71.00p 71.00p 42500
04/10/2011 71.00p 73.00p 67.50p 71.00p 0
03/10/2011 71.00p 73.00p 67.50p 71.00p 0
30/09/2011 71.00p 73.00p 67.50p 71.00p 0
29/09/2011 71.00p 73.00p 67.50p 71.00p 0
28/09/2011 71.00p 73.00p 67.50p 71.00p 0
27/09/2011 71.00p 73.00p 67.50p 71.00p 0
26/09/2011 71.00p 73.00p 67.50p 71.00p 0
23/09/2011 71.00p 73.00p 67.50p 71.00p 0
22/09/2011 71.00p 73.00p 67.50p 71.00p 0
21/09/2011 71.00p 73.00p 67.50p 71.00p 0
20/09/2011 70.00p 73.00p 67.50p 71.00p 0
19/09/2011 70.00p 70.00p 70.00p 70.00p 0
16/09/2011 70.00p 70.00p 70.00p 70.00p 50000
15/09/2011 71.00p 74.00p 68.00p 70.00p 0
14/09/2011 73.00p 74.00p 71.00p 71.00p 7500
13/09/2011 73.00p 74.00p 70.00p 73.00p 0
12/09/2011 73.00p 74.00p 70.00p 73.00p 0
09/09/2011 74.00p 74.00p 70.00p 73.00p 22500
08/09/2011 76.00p 76.00p 66.00p 74.00p 30675
07/09/2011 76.00p 78.00p 76.00p 76.00p 7500
06/09/2011 76.00p 76.00p 70.00p 76.00p 0
05/09/2011 76.00p 76.00p 70.00p 76.00p 0
02/09/2011 76.00p 76.00p 70.00p 76.00p 12685
01/09/2011 76.00p 80.40p 76.00p 76.00p 0
31/08/2011 76.00p 80.40p 76.00p 76.00p 0
30/08/2011 76.00p 80.40p 76.00p 76.00p 0
26/08/2011 76.00p 80.40p 76.00p 76.00p 0
25/08/2011 76.00p 80.40p 76.00p 76.00p 0
24/08/2011 76.00p 80.40p 76.00p 76.00p 0
23/08/2011 76.00p 80.40p 76.00p 76.00p 0
22/08/2011 76.00p 80.40p 76.00p 76.00p 0
19/08/2011 77.00p 80.40p 76.00p 76.00p 0
18/08/2011 77.00p 80.40p 77.00p 77.00p 0
17/08/2011 77.00p 80.40p 77.00p 77.00p 0
16/08/2011 77.00p 80.40p 77.00p 77.00p 0
15/08/2011 77.00p 80.40p 77.00p 77.00p 17500
12/08/2011 77.00p 77.00p 73.00p 77.00p 27750
11/08/2011 77.00p 79.00p 77.00p 77.00p 7500
10/08/2011 77.00p 77.00p 73.00p 77.00p 7500
09/08/2011 77.50p 78.00p 77.00p 77.00p 0
08/08/2011 79.00p 80.00p 78.00p 78.00p 0
05/08/2011 80.00p 81.00p 80.00p 80.00p 0
04/08/2011 81.00p 81.00p 81.00p 81.00p 0
03/08/2011 82.00p 82.00p 81.00p 81.00p 0
02/08/2011 83.00p 83.00p 79.00p 83.00p 0
01/08/2011 83.00p 83.00p 79.00p 83.00p 5000
29/07/2011 83.00p 87.00p 79.00p 83.00p 0
28/07/2011 83.00p 87.00p 79.00p 83.00p 17000
27/07/2011 83.00p 83.00p 79.00p 83.00p 2500
26/07/2011 83.00p 83.00p 79.00p 83.00p 0
25/07/2011 83.00p 83.00p 79.00p 83.00p 21500
22/07/2011 83.00p 83.00p 83.00p 83.00p 0
21/07/2011 83.00p 83.00p 83.00p 83.00p 0
20/07/2011 83.00p 83.00p 83.00p 83.00p 0
19/07/2011 83.00p 83.00p 83.00p 83.00p 0
18/07/2011 83.00p 83.00p 83.00p 83.00p 0
15/07/2011 83.00p 83.00p 83.00p 83.00p 0
14/07/2011 83.00p 83.00p 79.00p 83.00p 0
13/07/2011 83.00p 83.00p 79.00p 83.00p 15500
12/07/2011 83.00p 83.00p 79.00p 83.00p 0
11/07/2011 83.00p 83.00p 79.00p 83.00p 0
08/07/2011 83.00p 83.00p 79.00p 83.00p 0

*Close Price adjusted for both dividends and splits