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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/10/2022 | 160.50p | 161.50p | 159.06p | 160.50p | 11132 |
| 26/10/2022 | 160.50p | 161.50p | 160.50p | 160.50p | 3000 |
| 25/10/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 2 |
| 24/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 21/10/2022 | 160.50p | 160.80p | 160.50p | 160.50p | 4136 |
| 20/10/2022 | 160.50p | 160.80p | 160.50p | 160.50p | 3000 |
| 19/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 18/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 17/10/2022 | 160.00p | 164.00p | 160.00p | 160.50p | 1 |
| 14/10/2022 | 160.50p | 160.50p | 158.70p | 160.50p | 8000 |
| 13/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/10/2022 | 160.50p | 160.50p | 158.70p | 160.50p | 4876 |
| 11/10/2022 | 160.50p | 160.50p | 159.90p | 160.50p | 1072 |
| 10/10/2022 | 160.50p | 160.50p | 159.90p | 160.50p | 1300 |
| 07/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/10/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/10/2022 | 160.50p | 160.50p | 159.90p | 160.50p | 773 |
| 04/10/2022 | 160.50p | 160.50p | 159.81p | 160.50p | 3000 |
| 03/10/2022 | 160.50p | 160.50p | 159.81p | 160.50p | 1884 |
| 30/09/2022 | 160.50p | 160.50p | 158.00p | 160.50p | 6855 |
| 29/09/2022 | 160.50p | 160.50p | 159.74p | 160.50p | 8600 |
| 28/09/2022 | 160.50p | 160.50p | 159.66p | 160.50p | 30100 |
| 27/09/2022 | 160.50p | 160.50p | 159.66p | 160.50p | 29830 |
| 26/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 10486 |
| 21/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/09/2022 | 160.50p | 160.50p | 159.66p | 160.50p | 1886 |
| 19/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 14/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/09/2022 | 160.50p | 162.40p | 160.50p | 160.50p | 4000 |
| 12/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/09/2022 | 160.50p | 160.50p | 159.55p | 160.50p | 2500 |
| 07/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/09/2022 | 160.50p | 162.40p | 159.45p | 160.50p | 16530 |
| 05/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/09/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 31/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 30/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 26/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 25/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/08/2022 | 160.50p | 162.40p | 160.50p | 160.50p | 220 |
| 22/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 7511 |
| 19/08/2022 | 160.50p | 160.50p | 158.10p | 160.50p | 7000 |
| 18/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 17/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 10/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/08/2022 | 160.50p | 161.70p | 160.50p | 160.50p | 2000 |
| 08/08/2022 | 160.50p | 161.70p | 159.45p | 160.50p | 4261 |
| 05/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 03/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/08/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 28/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 28020 |
| 26/07/2022 | 160.50p | 160.50p | 159.45p | 160.50p | 2720 |
| 25/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 21/07/2022 | 160.50p | 160.50p | 159.45p | 160.50p | 300 |
| 20/07/2022 | 160.50p | 164.00p | 157.00p | 160.50p | 12 |
| 19/07/2022 | 160.50p | 160.50p | 159.31p | 160.50p | 3150 |
| 18/07/2022 | 160.50p | 162.40p | 160.50p | 160.50p | 1834 |
| 15/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 14/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 06/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/07/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 30/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 29/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 28/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 22/06/2022 | 160.50p | 162.40p | 159.26p | 160.50p | 25122 |
| 21/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/06/2022 | 160.50p | 160.50p | 159.22p | 160.50p | 2186 |
| 17/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/06/2022 | 160.50p | 160.50p | 159.10p | 160.50p | 18060 |
| 15/06/2022 | 160.50p | 162.80p | 158.00p | 160.50p | 10122 |
| 14/06/2022 | 160.50p | 160.50p | 159.40p | 160.50p | 2139 |
| 13/06/2022 | 160.50p | 162.80p | 157.00p | 160.50p | 310 |
| 10/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/06/2022 | 160.50p | 163.00p | 159.40p | 160.50p | 6913 |
| 06/06/2022 | 160.50p | 160.50p | 159.10p | 160.50p | 14950 |
| 03/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 02/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 01/06/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 31/05/2022 | 160.50p | 163.00p | 159.05p | 160.50p | 9324 |
| 30/05/2022 | 160.50p | 160.50p | 159.05p | 160.50p | 4165 |
| 27/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 26/05/2022 | 160.50p | 160.50p | 159.05p | 160.50p | 8750 |
| 25/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 24/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 20000 |
| 23/05/2022 | 160.50p | 160.50p | 158.77p | 160.50p | 17500 |
| 20/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 19/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 18/05/2022 | 160.50p | 160.50p | 158.75p | 160.50p | 2500 |
| 17/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/05/2022 | 160.50p | 160.50p | 158.80p | 160.50p | 13500 |
| 10/05/2022 | 160.50p | 160.50p | 159.22p | 160.50p | 145100 |
| 09/05/2022 | 160.50p | 160.50p | 159.72p | 160.50p | 7500 |
| 06/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 05/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/05/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 03/05/2022 | 160.50p | 160.55p | 160.50p | 160.50p | 3800 |
| 02/05/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 10000 |
| 29/04/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 10000 |
| 28/04/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 27/04/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 2500 |
| 26/04/2022 | 160.50p | 160.50p | 158.75p | 160.50p | 26752 |
| 25/04/2022 | 160.50p | 164.00p | 160.50p | 160.50p | 2500 |
| 22/04/2022 | 160.50p | 160.50p | 158.75p | 160.50p | 1026 |
| 21/04/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 20/04/2022 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 19/04/2022 | 161.50p | 164.80p | 155.00p | 160.50p | 14180 |
| 18/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 10000 |
| 15/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 10000 |
| 14/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 10000 |
| 13/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 306 |
| 12/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 20059 |
| 11/04/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/04/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/04/2022 | 161.50p | 164.50p | 158.88p | 161.50p | 18860 |
| 06/04/2022 | 161.50p | 161.50p | 158.00p | 161.50p | 23904 |
| 05/04/2022 | 161.50p | 161.50p | 158.00p | 161.50p | 42400 |
| 04/04/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 01/04/2022 | 161.50p | 164.50p | 161.50p | 161.50p | 297 |
| 31/03/2022 | 161.50p | 161.50p | 158.88p | 161.50p | 2500 |
| 30/03/2022 | 161.50p | 161.50p | 159.60p | 161.50p | 3722 |
| 29/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 28/03/2022 | 161.50p | 165.00p | 161.50p | 161.50p | 9318 |
| 25/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 24/03/2022 | 161.50p | 164.40p | 161.50p | 161.50p | 5000 |
| 23/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 22/03/2022 | 161.50p | 164.40p | 160.15p | 161.50p | 10736 |
| 21/03/2022 | 161.50p | 163.95p | 161.50p | 161.50p | 4000 |
| 18/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 17/03/2022 | 161.50p | 163.95p | 158.00p | 161.50p | 10000 |
| 16/03/2022 | 161.50p | 163.95p | 160.15p | 161.50p | 5870 |
| 15/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 14/03/2022 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
*Close Price adjusted for both dividends and splits