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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2020 | 123.00p | 124.00p | 123.00p | 123.00p | 7 |
| 12/03/2020 | 123.50p | 123.50p | 122.00p | 123.00p | 12500 |
| 11/03/2020 | 122.50p | 123.50p | 122.50p | 123.50p | 15000 |
| 10/03/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/03/2020 | 123.00p | 123.00p | 121.00p | 122.50p | 2500 |
| 06/03/2020 | 123.00p | 123.00p | 122.25p | 123.00p | 70000 |
| 05/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 5000 |
| 04/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 1917 |
| 03/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 2800 |
| 02/03/2020 | 123.00p | 125.00p | 123.00p | 123.00p | 69 |
| 28/02/2020 | 123.00p | 125.00p | 121.00p | 123.00p | 6653 |
| 27/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 4136 |
| 26/02/2020 | 124.50p | 125.85p | 123.00p | 124.50p | 176108 |
| 25/02/2020 | 124.50p | 124.50p | 123.25p | 124.50p | 1000 |
| 24/02/2020 | 124.50p | 124.50p | 123.25p | 124.50p | 2335 |
| 21/02/2020 | 124.50p | 125.50p | 124.50p | 124.50p | 5265 |
| 20/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 12000 |
| 18/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/02/2020 | 124.50p | 125.50p | 124.50p | 124.50p | 3955 |
| 14/02/2020 | 124.50p | 124.50p | 123.50p | 124.50p | 50000 |
| 13/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 2500 |
| 12/02/2020 | 124.50p | 124.50p | 124.00p | 124.50p | 15000 |
| 11/02/2020 | 124.50p | 125.00p | 124.00p | 124.00p | 17575 |
| 10/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 12000 |
| 07/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1300 |
| 06/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 7 |
| 05/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 1269 |
| 04/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1664 |
| 03/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 31/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 3972 |
| 30/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 123 |
| 29/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 3066 |
| 28/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1000 |
| 24/01/2020 | 124.50p | 125.00p | 123.00p | 124.50p | 700261 |
| 23/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 1962 |
| 20/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 3944 |
| 17/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 4000 |
| 16/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 10000 |
| 15/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 2000 |
| 14/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 5269 |
| 13/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 361 |
| 10/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 79 |
| 09/01/2020 | 124.00p | 125.00p | 124.00p | 124.50p | 2000 |
| 08/01/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 413 |
| 07/01/2020 | 123.50p | 125.00p | 123.50p | 124.00p | 2558 |
| 06/01/2020 | 123.50p | 124.90p | 122.26p | 123.50p | 1307 |
| 03/01/2020 | 123.50p | 123.50p | 122.00p | 123.50p | 1200 |
| 02/01/2020 | 122.50p | 124.00p | 122.26p | 123.50p | 6141 |
| 01/01/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 189 |
| 31/12/2019 | 122.50p | 124.00p | 122.50p | 122.50p | 189 |
| 30/12/2019 | 122.50p | 124.00p | 120.26p | 122.50p | 988 |
| 27/12/2019 | 122.50p | 123.00p | 122.50p | 122.50p | 15000 |
| 26/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/12/2019 | 120.50p | 122.75p | 120.10p | 122.50p | 9835 |
| 19/12/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 18/12/2019 | 120.50p | 120.50p | 118.00p | 120.50p | 29000 |
| 17/12/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 16/12/2019 | 120.50p | 120.50p | 118.10p | 120.50p | 3093 |
| 13/12/2019 | 119.00p | 120.50p | 119.00p | 120.50p | 10248 |
| 12/12/2019 | 118.50p | 120.00p | 117.00p | 118.50p | 70031 |
| 11/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 09/12/2019 | 118.50p | 118.50p | 117.26p | 118.50p | 1500 |
| 06/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/12/2019 | 118.50p | 118.50p | 117.26p | 118.50p | 2422 |
| 04/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 03/12/2019 | 118.50p | 120.00p | 118.00p | 118.50p | 6000 |
| 02/12/2019 | 118.50p | 118.50p | 117.15p | 118.50p | 20000 |
| 29/11/2019 | 117.50p | 119.00p | 117.50p | 118.50p | 12051 |
| 28/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 4000 |
| 27/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 5000 |
| 25/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 10000 |
| 22/11/2019 | 117.50p | 119.00p | 117.50p | 117.50p | 5000 |
| 21/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 248 |
| 20/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/11/2019 | 117.50p | 118.00p | 115.75p | 117.50p | 5250 |
| 18/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
| 15/11/2019 | 117.50p | 117.50p | 115.50p | 117.50p | 1000 |
| 14/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 2068 |
| 13/11/2019 | 116.50p | 119.89p | 116.50p | 117.50p | 1261 |
| 12/11/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/11/2019 | 115.00p | 117.89p | 115.00p | 116.50p | 2750 |
| 08/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/11/2019 | 115.00p | 116.89p | 115.00p | 115.00p | 5000 |
| 06/11/2019 | 115.00p | 116.89p | 115.00p | 115.00p | 5000 |
| 05/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/11/2019 | 115.00p | 115.00p | 113.26p | 115.00p | 1250 |
| 31/10/2019 | 116.50p | 116.50p | 115.50p | 115.50p | 8250 |
| 30/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 29/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 28/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2019 | 115.50p | 118.89p | 115.50p | 116.50p | 15331 |
| 24/10/2019 | 115.50p | 118.95p | 115.50p | 115.50p | 15569 |
| 23/10/2019 | 115.50p | 117.00p | 115.50p | 115.50p | 5000 |
| 22/10/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/10/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 10000 |
| 18/10/2019 | 115.00p | 116.20p | 115.00p | 115.50p | 10000 |
| 17/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/10/2019 | 114.50p | 116.50p | 114.50p | 115.00p | 10000 |
| 15/10/2019 | 114.50p | 116.25p | 114.50p | 114.50p | 5000 |
| 14/10/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 11/10/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 10/10/2019 | 115.00p | 116.00p | 114.50p | 114.50p | 5000 |
| 09/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
| 04/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/10/2019 | 115.00p | 115.05p | 114.95p | 115.00p | 63630 |
| 30/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 12500 |
| 23/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 48000 |
| 20/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 17000 |
| 19/09/2019 | 115.00p | 116.40p | 115.00p | 115.00p | 1702 |
| 18/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/09/2019 | 115.00p | 115.00p | 113.55p | 115.00p | 150 |
| 16/09/2019 | 115.00p | 115.00p | 113.80p | 115.00p | 4250 |
| 13/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/09/2019 | 115.00p | 115.00p | 113.00p | 115.00p | 20000 |
| 11/09/2019 | 115.00p | 115.00p | 113.50p | 115.00p | 476 |
| 10/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2019 | 115.00p | 116.00p | 115.00p | 115.00p | 1 |
| 06/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 475 |
| 04/09/2019 | 114.50p | 115.75p | 114.50p | 115.00p | 4500 |
| 03/09/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 6000 |
| 02/09/2019 | 114.50p | 114.75p | 114.50p | 114.50p | 37500 |
| 30/08/2019 | 114.50p | 114.75p | 114.50p | 114.50p | 22500 |
| 29/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 28/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 27/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 23/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 10000 |
| 22/08/2019 | 114.50p | 115.00p | 114.50p | 114.50p | 3 |
| 21/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 20/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 2530 |
| 19/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 16/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 10000 |
| 15/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 14/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 13/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 12/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 161 |
| 09/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 08/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 07/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 4750 |
| 06/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 05/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 02/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 01/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 31/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 30/07/2019 | 114.50p | 114.50p | 112.50p | 114.50p | 3300 |
| 29/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 26/07/2019 | 114.00p | 114.50p | 114.00p | 114.50p | 10000 |
| 25/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/07/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 2500 |
| 15/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/07/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 2447 |
| 08/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 4300 |
| 27/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/06/2019 | 114.00p | 115.95p | 112.00p | 114.00p | 5381 |
| 12/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 162 |
| 11/06/2019 | 114.00p | 114.05p | 113.95p | 114.00p | 43500 |
| 10/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/06/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 3890 |
*Close Price adjusted for both dividends and splits