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 |
|---|---|---|---|---|---|
| 16/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 15/08/2023 | 166.00p | 166.00p | 164.86p | 166.00p | 2500 |
| 14/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 11/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 10/08/2023 | 166.00p | 166.00p | 164.86p | 166.00p | 6236 |
| 09/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 08/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 07/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 04/08/2023 | 166.00p | 170.00p | 166.00p | 166.00p | 8 |
| 03/08/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 02/08/2023 | 166.00p | 166.00p | 164.81p | 166.00p | 2431 |
| 01/08/2023 | 166.00p | 166.00p | 164.81p | 166.00p | 2500 |
| 31/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 28/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 27/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 26/07/2023 | 166.00p | 166.00p | 164.80p | 166.00p | 3200 |
| 25/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 24/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 21/07/2023 | 166.00p | 166.00p | 164.80p | 166.00p | 12000 |
| 20/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 19/07/2023 | 166.00p | 166.00p | 165.00p | 166.00p | 2500 |
| 18/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 17/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 14/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 13/07/2023 | 166.00p | 169.00p | 166.00p | 166.00p | 2110 |
| 12/07/2023 | 166.00p | 166.00p | 164.56p | 166.00p | 15500 |
| 11/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 10/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 07/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 06/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/07/2023 | 166.00p | 166.00p | 164.56p | 166.00p | 2141 |
| 04/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 03/07/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 30/06/2023 | 166.00p | 166.00p | 164.00p | 166.00p | 18000 |
| 29/06/2023 | 166.00p | 166.00p | 164.00p | 166.00p | 6000 |
| 28/06/2023 | 166.00p | 166.00p | 163.50p | 166.00p | 0 |
| 27/06/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 26/06/2023 | 166.00p | 166.85p | 166.00p | 166.00p | 0 |
| 23/06/2023 | 166.00p | 166.85p | 166.00p | 166.00p | 0 |
| 22/06/2023 | 166.00p | 166.00p | 164.22p | 166.00p | 25000 |
| 21/06/2023 | 166.00p | 166.85p | 166.00p | 166.00p | 0 |
| 20/06/2023 | 166.00p | 166.00p | 166.00p | 166.00p | 17865 |
| 19/06/2023 | 166.00p | 166.85p | 166.00p | 166.00p | 0 |
| 16/06/2023 | 164.50p | 167.00p | 164.50p | 166.00p | 4000 |
| 15/06/2023 | 164.50p | 164.50p | 163.77p | 164.50p | 4200 |
| 14/06/2023 | 164.50p | 167.00p | 164.50p | 164.50p | 908 |
| 13/06/2023 | 164.50p | 167.00p | 163.77p | 167.00p | 2221 |
| 12/06/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 09/06/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 08/06/2023 | 164.50p | 167.00p | 163.51p | 164.50p | 10017 |
| 07/06/2023 | 164.50p | 164.50p | 163.35p | 164.50p | 2500 |
| 06/06/2023 | 164.50p | 166.00p | 164.50p | 164.50p | 76 |
| 05/06/2023 | 164.50p | 164.50p | 162.00p | 164.50p | 2 |
| 02/06/2023 | 164.50p | 164.50p | 163.30p | 164.50p | 4146 |
| 01/06/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 31/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 30/05/2023 | 164.50p | 164.50p | 163.25p | 164.50p | 18000 |
| 26/05/2023 | 164.50p | 164.50p | 163.25p | 164.50p | 2000 |
| 25/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 24/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 23/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 22/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 19/05/2023 | 164.50p | 164.50p | 162.00p | 164.50p | 9956 |
| 18/05/2023 | 164.50p | 167.00p | 164.50p | 164.50p | 2 |
| 17/05/2023 | 164.50p | 164.50p | 164.00p | 164.50p | 2300 |
| 16/05/2023 | 164.50p | 164.50p | 163.75p | 164.50p | 454 |
| 15/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 12/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 11/05/2023 | 164.50p | 164.50p | 163.65p | 164.50p | 4549 |
| 10/05/2023 | 164.50p | 164.50p | 163.65p | 164.50p | 5929 |
| 09/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 05/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 04/05/2023 | 164.50p | 165.40p | 164.50p | 164.50p | 595 |
| 03/05/2023 | 164.50p | 164.50p | 164.50p | 164.50p | 10000 |
| 02/05/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 28/04/2023 | 164.50p | 164.50p | 162.00p | 164.50p | 7 |
| 27/04/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 26/04/2023 | 164.50p | 165.85p | 164.50p | 164.50p | 0 |
| 25/04/2023 | 164.50p | 164.50p | 162.20p | 164.50p | 1588 |
| 24/04/2023 | 163.50p | 164.50p | 160.35p | 164.50p | 27307 |
| 21/04/2023 | 163.50p | 163.50p | 162.12p | 163.50p | 0 |
| 20/04/2023 | 162.50p | 163.80p | 161.60p | 163.50p | 32000 |
| 19/04/2023 | 161.50p | 162.50p | 155.50p | 162.50p | 7500 |
| 18/04/2023 | 163.50p | 163.50p | 160.00p | 161.50p | 5002 |
| 17/04/2023 | 163.50p | 163.50p | 163.26p | 163.50p | 0 |
| 14/04/2023 | 163.50p | 163.50p | 163.26p | 163.50p | 0 |
| 13/04/2023 | 163.50p | 163.50p | 163.26p | 163.50p | 0 |
| 12/04/2023 | 162.50p | 165.00p | 160.00p | 163.50p | 28364 |
| 11/04/2023 | 162.50p | 162.50p | 161.30p | 162.50p | 6800 |
| 06/04/2023 | 164.50p | 164.50p | 162.00p | 162.50p | 14538 |
| 05/04/2023 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 04/04/2023 | 167.50p | 170.00p | 162.00p | 164.50p | 44402 |
| 03/04/2023 | 168.50p | 168.50p | 165.00p | 167.50p | 6000 |
| 31/03/2023 | 169.50p | 169.50p | 165.00p | 168.50p | 6673 |
| 30/03/2023 | 169.50p | 170.33p | 169.50p | 169.50p | 0 |
| 29/03/2023 | 169.50p | 169.50p | 168.67p | 169.50p | 0 |
| 28/03/2023 | 169.50p | 169.50p | 168.67p | 169.50p | 0 |
| 27/03/2023 | 169.50p | 169.50p | 168.67p | 169.50p | 0 |
| 24/03/2023 | 169.50p | 169.50p | 168.67p | 169.50p | 0 |
| 23/03/2023 | 169.50p | 169.50p | 168.67p | 169.50p | 0 |
| 22/03/2023 | 171.50p | 171.50p | 168.00p | 170.50p | 5800 |
| 21/03/2023 | 173.50p | 173.50p | 169.60p | 171.50p | 8901 |
| 20/03/2023 | 173.50p | 173.50p | 170.24p | 173.50p | 6580 |
| 17/03/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 16/03/2023 | 173.50p | 173.50p | 171.65p | 173.50p | 3942 |
| 15/03/2023 | 173.50p | 175.25p | 172.00p | 173.50p | 0 |
| 14/03/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 13/03/2023 | 173.50p | 173.50p | 171.65p | 173.50p | 12000 |
| 10/03/2023 | 173.50p | 173.50p | 170.00p | 173.50p | 7000 |
| 09/03/2023 | 173.50p | 173.50p | 170.00p | 173.50p | 20798 |
| 08/03/2023 | 173.50p | 173.50p | 172.37p | 173.50p | 3500 |
| 07/03/2023 | 173.50p | 173.50p | 172.37p | 173.50p | 5900 |
| 06/03/2023 | 173.50p | 173.50p | 172.37p | 173.50p | 2260 |
| 03/03/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 02/03/2023 | 173.50p | 174.90p | 173.50p | 173.50p | 2841 |
| 01/03/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 28/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 27/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 24/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 23/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 22/02/2023 | 173.50p | 173.50p | 172.37p | 173.50p | 15800 |
| 21/02/2023 | 173.50p | 173.50p | 172.37p | 173.50p | 5000 |
| 20/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 17/02/2023 | 173.50p | 173.50p | 172.37p | 173.50p | 3154 |
| 16/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 15/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 14/02/2023 | 173.50p | 173.50p | 172.33p | 173.50p | 10000 |
| 13/02/2023 | 173.50p | 177.00p | 172.33p | 173.50p | 11269 |
| 10/02/2023 | 173.50p | 173.50p | 172.33p | 173.50p | 3390 |
| 09/02/2023 | 173.50p | 177.00p | 172.33p | 173.50p | 10166 |
| 08/02/2023 | 173.50p | 174.80p | 172.80p | 173.50p | 8639 |
| 07/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 06/02/2023 | 173.50p | 175.25p | 173.50p | 173.50p | 0 |
| 03/02/2023 | 173.50p | 174.80p | 173.50p | 173.50p | 14 |
| 02/02/2023 | 173.50p | 174.00p | 172.80p | 173.50p | 2761 |
| 01/02/2023 | 173.50p | 173.50p | 173.00p | 173.50p | 5000 |
| 31/01/2023 | 173.00p | 173.00p | 172.00p | 173.00p | 5538 |
| 30/01/2023 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 27/01/2023 | 172.00p | 173.00p | 170.00p | 173.00p | 3773 |
| 26/01/2023 | 172.00p | 172.00p | 171.51p | 172.00p | 26589 |
| 25/01/2023 | 172.00p | 172.00p | 171.50p | 172.00p | 5000 |
| 24/01/2023 | 171.00p | 173.76p | 168.00p | 172.00p | 5455 |
| 23/01/2023 | 171.50p | 171.50p | 170.33p | 171.50p | 0 |
| 20/01/2023 | 173.00p | 173.00p | 171.12p | 171.50p | 5000 |
| 19/01/2023 | 172.50p | 173.00p | 171.00p | 173.00p | 10000 |
| 18/01/2023 | 167.50p | 175.00p | 167.50p | 172.50p | 18860 |
| 17/01/2023 | 167.00p | 169.00p | 166.00p | 167.50p | 17500 |
| 16/01/2023 | 160.50p | 169.00p | 160.50p | 167.00p | 24223 |
| 13/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/01/2023 | 160.50p | 164.00p | 160.50p | 160.50p | 6626 |
| 10/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 03/01/2023 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 30/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/12/2022 | 160.50p | 161.50p | 160.50p | 160.50p | 10000 |
| 28/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 21/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/12/2022 | 160.50p | 163.00p | 157.80p | 160.50p | 12082 |
| 19/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 14/12/2022 | 160.50p | 163.00p | 160.50p | 160.50p | 58 |
| 13/12/2022 | 160.50p | 163.00p | 160.50p | 160.50p | 1554 |
| 12/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/12/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 3145 |
| 01/12/2022 | 160.50p | 160.50p | 157.80p | 160.50p | 2250 |
| 30/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 28/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 25/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/11/2022 | 160.50p | 160.50p | 157.80p | 160.50p | 2875 |
| 23/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 21/11/2022 | 160.50p | 161.00p | 160.50p | 160.50p | 2500 |
| 18/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 17/11/2022 | 160.50p | 161.50p | 158.00p | 160.50p | 7396 |
| 16/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/11/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 8008 |
| 14/11/2022 | 160.50p | 160.50p | 158.00p | 160.50p | 2000 |
| 11/11/2022 | 160.50p | 160.50p | 158.00p | 160.50p | 325 |
| 10/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/11/2022 | 160.50p | 160.50p | 158.00p | 160.50p | 11 |
| 04/11/2022 | 160.50p | 160.50p | 159.06p | 160.50p | 1893 |
| 03/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/11/2022 | 160.50p | 161.50p | 157.00p | 160.50p | 13 |
| 01/11/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 31/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
*Close Price adjusted for both dividends and splits