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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2024 | 125.00p | 128.75p | 125.00p | 125.00p | 2500 |
| 31/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 30/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 29/05/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 6 |
| 28/05/2024 | 125.00p | 125.00p | 121.38p | 125.00p | 8625 |
| 24/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 23/05/2024 | 125.00p | 125.00p | 121.25p | 125.00p | 1625 |
| 22/05/2024 | 125.00p | 129.75p | 125.00p | 125.00p | 4943 |
| 21/05/2024 | 125.00p | 125.00p | 120.25p | 125.00p | 12002 |
| 20/05/2024 | 125.00p | 125.00p | 122.60p | 125.00p | 2005 |
| 17/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 16/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 15/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 14/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 13/05/2024 | 125.00p | 129.95p | 125.00p | 125.00p | 3000 |
| 10/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 09/05/2024 | 125.00p | 129.00p | 120.00p | 125.00p | 3190 |
| 08/05/2024 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 07/05/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 03/05/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 02/05/2024 | 125.00p | 129.00p | 125.00p | 125.00p | 5000 |
| 01/05/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 1 |
| 30/04/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 6 |
| 29/04/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 2 |
| 26/04/2024 | 125.00p | 125.00p | 120.50p | 125.00p | 14509 |
| 25/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 24/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 23/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 22/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 19/04/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 5000 |
| 18/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 17/04/2024 | 125.00p | 125.00p | 122.31p | 125.00p | 0 |
| 16/04/2024 | 117.50p | 125.00p | 115.00p | 125.00p | 1298 |
| 15/04/2024 | 125.00p | 128.40p | 110.00p | 117.50p | 68265 |
| 12/04/2024 | 130.00p | 130.00p | 118.00p | 125.00p | 10000 |
| 11/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 10/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 09/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 08/04/2024 | 130.00p | 130.00p | 125.40p | 130.00p | 1595 |
| 05/04/2024 | 130.00p | 130.05p | 129.95p | 130.00p | 48600 |
| 04/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 03/04/2024 | 130.00p | 130.00p | 127.31p | 130.00p | 0 |
| 02/04/2024 | 137.50p | 143.00p | 127.00p | 130.00p | 9800 |
| 28/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 27/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 26/03/2024 | 137.50p | 137.50p | 130.10p | 137.50p | 2925 |
| 25/03/2024 | 137.50p | 137.50p | 130.00p | 137.50p | 8229 |
| 22/03/2024 | 137.50p | 138.00p | 130.10p | 137.50p | 17000 |
| 21/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 20/03/2024 | 137.50p | 137.50p | 137.50p | 137.50p | 3474 |
| 19/03/2024 | 137.50p | 137.50p | 134.46p | 137.50p | 1470 |
| 18/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 15/03/2024 | 137.50p | 138.28p | 137.50p | 137.50p | 0 |
| 14/03/2024 | 132.50p | 137.50p | 130.00p | 137.50p | 60000 |
| 13/03/2024 | 132.50p | 132.50p | 131.50p | 132.50p | 1331 |
| 12/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 11/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 08/03/2024 | 132.50p | 132.50p | 132.00p | 132.50p | 18462 |
| 07/03/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 6277 |
| 06/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 05/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 04/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 01/03/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 29/02/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 10044 |
| 28/02/2024 | 132.50p | 132.50p | 131.50p | 132.50p | 8834 |
| 27/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 26/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 23/02/2024 | 132.50p | 132.50p | 130.00p | 132.50p | 2060 |
| 22/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 21/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 20/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 19/02/2024 | 132.50p | 135.00p | 131.00p | 132.50p | 4250 |
| 16/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 15/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 14/02/2024 | 132.50p | 132.50p | 130.94p | 132.50p | 0 |
| 13/02/2024 | 132.50p | 135.00p | 132.50p | 132.50p | 500 |
| 12/02/2024 | 132.50p | 132.50p | 131.15p | 132.50p | 0 |
| 09/02/2024 | 127.50p | 135.00p | 126.55p | 132.50p | 4522 |
| 08/02/2024 | 127.50p | 132.00p | 127.50p | 127.50p | 5000 |
| 07/02/2024 | 127.50p | 131.70p | 122.25p | 127.50p | 25000 |
| 06/02/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 5000 |
| 05/02/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/02/2024 | 127.50p | 127.50p | 122.00p | 127.50p | 333 |
| 01/02/2024 | 127.50p | 134.00p | 127.50p | 127.50p | 2337 |
| 31/01/2024 | 127.50p | 134.00p | 127.50p | 127.50p | 18000 |
| 30/01/2024 | 127.50p | 134.00p | 121.60p | 127.50p | 7357 |
| 29/01/2024 | 127.50p | 128.28p | 127.50p | 127.50p | 0 |
| 26/01/2024 | 127.50p | 128.28p | 127.50p | 127.50p | 0 |
| 25/01/2024 | 127.50p | 127.50p | 121.60p | 127.50p | 3145 |
| 24/01/2024 | 127.50p | 128.28p | 127.50p | 127.50p | 0 |
| 23/01/2024 | 127.50p | 128.28p | 127.50p | 127.50p | 0 |
| 22/01/2024 | 127.50p | 127.50p | 121.60p | 127.50p | 182080 |
| 19/01/2024 | 127.50p | 128.28p | 127.50p | 127.50p | 0 |
| 18/01/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 17/01/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/01/2024 | 127.50p | 127.50p | 121.60p | 127.50p | 16006 |
| 15/01/2024 | 127.50p | 127.50p | 121.60p | 127.50p | 14000 |
| 12/01/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/01/2024 | 127.50p | 127.50p | 121.50p | 127.50p | 13011 |
| 10/01/2024 | 127.50p | 127.50p | 121.50p | 127.50p | 5000 |
| 09/01/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/01/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/01/2024 | 127.50p | 127.50p | 121.20p | 127.50p | 1511 |
| 04/01/2024 | 127.50p | 135.00p | 127.50p | 127.50p | 1 |
| 03/01/2024 | 127.50p | 129.00p | 121.00p | 127.50p | 7795 |
| 02/01/2024 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 29/12/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/12/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/12/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/12/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/12/2023 | 127.50p | 127.50p | 120.75p | 127.50p | 1500 |
| 20/12/2023 | 127.50p | 127.50p | 125.25p | 127.50p | 28122 |
| 19/12/2023 | 127.50p | 127.50p | 125.25p | 127.50p | 2658 |
| 18/12/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 15/12/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/12/2023 | 125.00p | 127.50p | 121.58p | 127.50p | 0 |
| 13/12/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 2260 |
| 12/12/2023 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 11/12/2023 | 125.00p | 125.00p | 123.00p | 125.00p | 12121 |
| 08/12/2023 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 07/12/2023 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 06/12/2023 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 05/12/2023 | 125.00p | 126.25p | 125.00p | 125.00p | 0 |
| 04/12/2023 | 125.00p | 125.00p | 122.50p | 125.00p | 2000 |
| 01/12/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 760 |
| 30/11/2023 | 125.00p | 129.60p | 125.00p | 125.00p | 750 |
| 29/11/2023 | 122.50p | 126.88p | 122.50p | 125.00p | 2200 |
| 28/11/2023 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/11/2023 | 122.50p | 124.50p | 122.50p | 122.50p | 3000 |
| 24/11/2023 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/11/2023 | 122.50p | 130.00p | 122.50p | 122.50p | 5001 |
| 22/11/2023 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/11/2023 | 122.50p | 125.00p | 117.25p | 122.50p | 50880 |
| 20/11/2023 | 122.50p | 127.00p | 122.50p | 122.50p | 2000 |
| 17/11/2023 | 125.00p | 125.00p | 108.00p | 122.50p | 40300 |
| 16/11/2023 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 15/11/2023 | 125.00p | 128.13p | 125.00p | 125.00p | 0 |
| 14/11/2023 | 125.00p | 125.40p | 125.00p | 125.00p | 5000 |
| 13/11/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 1216 |
| 10/11/2023 | 125.00p | 125.80p | 125.00p | 125.00p | 5676 |
| 09/11/2023 | 125.00p | 125.80p | 123.80p | 125.00p | 20000 |
| 08/11/2023 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 07/11/2023 | 125.00p | 125.80p | 122.00p | 125.00p | 20000 |
| 06/11/2023 | 125.00p | 126.00p | 125.00p | 125.00p | 4324 |
| 03/11/2023 | 125.00p | 126.00p | 120.10p | 125.00p | 4121 |
| 02/11/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 2518 |
| 01/11/2023 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 31/10/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 6000 |
| 30/10/2023 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 27/10/2023 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 26/10/2023 | 125.00p | 125.00p | 121.88p | 125.00p | 0 |
| 25/10/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 33352 |
| 24/10/2023 | 125.00p | 130.00p | 118.50p | 124.00p | 22000 |
| 23/10/2023 | 125.00p | 129.60p | 125.00p | 125.00p | 844 |
| 20/10/2023 | 125.00p | 126.84p | 125.00p | 125.00p | 0 |
| 19/10/2023 | 125.00p | 129.70p | 125.00p | 125.00p | 25600 |
| 18/10/2023 | 137.50p | 143.00p | 120.00p | 125.00p | 37696 |
| 17/10/2023 | 147.50p | 147.50p | 140.00p | 140.00p | 3501 |
| 16/10/2023 | 152.50p | 152.50p | 145.00p | 147.50p | 4041 |
| 13/10/2023 | 153.00p | 153.00p | 150.50p | 152.50p | 5000 |
| 12/10/2023 | 155.00p | 155.00p | 152.00p | 153.00p | 5733 |
| 11/10/2023 | 155.00p | 157.00p | 154.80p | 155.00p | 4405 |
| 10/10/2023 | 166.00p | 166.00p | 154.40p | 155.00p | 11721 |
| 09/10/2023 | 166.00p | 167.00p | 166.00p | 166.00p | 2000 |
| 06/10/2023 | 167.00p | 167.00p | 162.20p | 166.00p | 1670 |
| 05/10/2023 | 167.00p | 172.00p | 167.00p | 167.00p | 1 |
| 04/10/2023 | 167.00p | 172.00p | 167.00p | 167.00p | 1 |
| 03/10/2023 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 02/10/2023 | 167.00p | 170.00p | 167.00p | 167.00p | 1 |
| 29/09/2023 | 168.50p | 168.50p | 167.62p | 168.50p | 0 |
| 28/09/2023 | 168.50p | 168.50p | 167.62p | 168.50p | 0 |
| 27/09/2023 | 168.50p | 168.50p | 165.00p | 168.50p | 1103 |
| 26/09/2023 | 167.00p | 168.50p | 165.70p | 168.50p | 15000 |
| 25/09/2023 | 167.00p | 167.00p | 162.00p | 167.00p | 2 |
| 22/09/2023 | 166.00p | 167.00p | 165.22p | 167.00p | 11300 |
| 21/09/2023 | 166.00p | 166.00p | 163.50p | 166.00p | 0 |
| 20/09/2023 | 166.00p | 166.00p | 163.50p | 166.00p | 0 |
| 19/09/2023 | 166.00p | 170.00p | 162.00p | 166.00p | 10 |
| 18/09/2023 | 166.00p | 166.00p | 163.50p | 166.00p | 0 |
| 15/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 14/09/2023 | 166.00p | 166.00p | 165.02p | 166.00p | 3600 |
| 13/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 12/09/2023 | 166.00p | 170.00p | 165.02p | 166.00p | 2802 |
| 11/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 08/09/2023 | 166.00p | 166.00p | 165.11p | 166.00p | 7250 |
| 07/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 06/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 04/09/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 01/09/2023 | 166.00p | 166.00p | 164.86p | 166.00p | 13520 |
| 31/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 30/08/2023 | 166.00p | 166.00p | 164.86p | 166.00p | 20000 |
| 29/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 3200 |
| 25/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 24/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 23/08/2023 | 166.00p | 166.00p | 164.00p | 166.00p | 10500 |
| 22/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 21/08/2023 | 166.00p | 166.00p | 164.86p | 166.00p | 7500 |
| 18/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 17/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
*Close Price adjusted for both dividends and splits