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 |
|---|---|---|---|---|---|
| 15/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 14/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/04/2021 | 124.50p | 126.75p | 124.50p | 124.50p | 777 |
| 09/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 08/04/2021 | 124.50p | 126.75p | 124.50p | 124.50p | 240 |
| 07/04/2021 | 124.50p | 126.75p | 124.50p | 124.50p | 4866 |
| 06/04/2021 | 125.50p | 126.75p | 123.10p | 124.50p | 9298 |
| 05/04/2021 | 125.50p | 125.50p | 123.80p | 125.50p | 29914 |
| 02/04/2021 | 125.50p | 125.50p | 123.80p | 125.50p | 29914 |
| 01/04/2021 | 125.50p | 125.50p | 123.80p | 125.50p | 29914 |
| 31/03/2021 | 125.50p | 125.50p | 124.10p | 125.50p | 4050 |
| 30/03/2021 | 124.00p | 129.00p | 124.00p | 125.50p | 7507 |
| 29/03/2021 | 122.50p | 125.00p | 121.26p | 122.50p | 8747 |
| 26/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 4163 |
| 25/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 9964 |
| 23/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/03/2021 | 122.50p | 122.50p | 121.26p | 122.50p | 1920 |
| 19/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/03/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 1357 |
| 17/03/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 11000 |
| 16/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/03/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 10200 |
| 11/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 18000 |
| 10/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 35754 |
| 05/03/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 1754 |
| 04/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 02/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 32000 |
| 26/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 4000 |
| 25/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 1500 |
| 24/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 2500 |
| 19/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 3000 |
| 16/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 4125 |
| 15/02/2021 | 122.50p | 122.50p | 121.26p | 122.50p | 5000 |
| 12/02/2021 | 122.50p | 124.50p | 122.50p | 122.50p | 769 |
| 11/02/2021 | 122.50p | 124.50p | 121.26p | 122.50p | 3096 |
| 10/02/2021 | 122.00p | 122.50p | 122.00p | 122.50p | 0 |
| 09/02/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 6016 |
| 08/02/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 38 |
| 05/02/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 5000 |
| 04/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/02/2021 | 122.50p | 124.00p | 120.25p | 122.50p | 1033 |
| 02/02/2021 | 122.50p | 122.50p | 120.25p | 122.50p | 3500 |
| 01/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 9800 |
| 29/01/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/01/2021 | 122.50p | 124.00p | 120.50p | 122.50p | 1739 |
| 27/01/2021 | 122.50p | 122.50p | 120.50p | 122.50p | 1200 |
| 26/01/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/01/2021 | 122.50p | 125.00p | 122.50p | 122.50p | 338 |
| 22/01/2021 | 121.00p | 122.50p | 119.20p | 122.50p | 4550 |
| 21/01/2021 | 120.00p | 121.90p | 120.00p | 121.00p | 70000 |
| 20/01/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 4789 |
| 19/01/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/01/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/01/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 1000 |
| 14/01/2021 | 119.50p | 120.00p | 119.50p | 120.00p | 0 |
| 13/01/2021 | 118.00p | 120.00p | 118.00p | 119.50p | 1500 |
| 12/01/2021 | 117.00p | 118.00p | 117.00p | 118.00p | 12500 |
| 11/01/2021 | 117.00p | 119.00p | 117.00p | 117.00p | 1242 |
| 08/01/2021 | 112.50p | 117.00p | 112.50p | 117.00p | 2903 |
| 07/01/2021 | 112.50p | 112.50p | 111.50p | 112.50p | 3375 |
| 06/01/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/01/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/01/2021 | 111.50p | 114.70p | 111.50p | 112.50p | 10500 |
| 01/01/2021 | 111.50p | 113.00p | 111.00p | 111.50p | 5500 |
| 31/12/2020 | 111.50p | 113.00p | 111.00p | 111.50p | 5500 |
| 30/12/2020 | 111.50p | 113.00p | 111.50p | 111.50p | 2500 |
| 29/12/2020 | 111.50p | 112.80p | 110.02p | 111.50p | 9550 |
| 28/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 25/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 24/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 23/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 11000 |
| 22/12/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 21/12/2020 | 111.50p | 111.50p | 110.90p | 111.50p | 1696 |
| 18/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10000 |
| 17/12/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 6000 |
| 16/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 2196 |
| 15/12/2020 | 113.50p | 115.00p | 111.50p | 111.50p | 15000 |
| 14/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 11/12/2020 | 113.50p | 115.00p | 112.02p | 113.50p | 5600 |
| 10/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 9000 |
| 08/12/2020 | 113.50p | 113.50p | 112.02p | 113.50p | 1294 |
| 07/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 10000 |
| 02/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 01/12/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 5000 |
| 30/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 10000 |
| 27/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 5000 |
| 26/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 10000 |
| 25/11/2020 | 113.50p | 114.90p | 112.02p | 113.50p | 5891 |
| 24/11/2020 | 113.50p | 114.00p | 113.50p | 113.50p | 5000 |
| 23/11/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 1294 |
| 20/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 19/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 203 |
| 18/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 17/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 1696 |
| 16/11/2020 | 113.50p | 114.95p | 112.00p | 113.50p | 2231 |
| 13/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 4091 |
| 12/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 20000 |
| 10/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 24900 |
| 09/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 10000 |
| 06/11/2020 | 113.50p | 114.40p | 113.50p | 113.50p | 1834 |
| 05/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 7000 |
| 02/11/2020 | 113.50p | 113.50p | 112.50p | 113.50p | 25000 |
| 30/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 29/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 28/10/2020 | 113.50p | 113.50p | 112.00p | 113.50p | 22816 |
| 27/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 23714 |
| 26/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/10/2020 | 113.50p | 114.75p | 113.50p | 113.50p | 8000 |
| 22/10/2020 | 112.50p | 115.00p | 112.50p | 113.50p | 5000 |
| 21/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 1784 |
| 20/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 86 |
| 14/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 9939 |
| 13/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 6828 |
| 09/10/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 2779 |
| 08/10/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 3000 |
| 07/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 22066 |
| 06/10/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 1550 |
| 05/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 9565 |
| 02/10/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 500 |
| 01/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/09/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 400 |
| 25/09/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 5700 |
| 24/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/09/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 859 |
| 22/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/09/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 20790 |
| 17/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 17000 |
| 16/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 30000 |
| 11/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 365 |
| 07/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 10400 |
| 01/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 400 |
| 24/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/08/2020 | 112.50p | 114.50p | 112.50p | 112.50p | 3381 |
| 18/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 19048 |
| 17/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 11375 |
| 13/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/08/2020 | 112.50p | 112.50p | 112.00p | 112.50p | 27200 |
| 11/08/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 4240 |
| 10/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 14325 |
| 07/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/07/2020 | 112.50p | 114.50p | 112.00p | 112.50p | 1500 |
| 27/07/2020 | 115.00p | 115.00p | 113.00p | 113.50p | 5350 |
| 24/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/07/2020 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 14/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/07/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 35000 |
| 10/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
*Close Price adjusted for both dividends and splits