Smart (J) & Co. (SMJ) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smart (J) & Co.

Date Open High Low Close* Volume
06/06/2019 114.00p 114.00p 114.00p 114.00p 0
05/06/2019 114.00p 114.00p 114.00p 114.00p 0
04/06/2019 114.00p 115.95p 114.00p 114.00p 83
03/06/2019 114.00p 115.95p 114.00p 114.00p 58
31/05/2019 114.00p 114.00p 114.00p 114.00p 0
30/05/2019 114.00p 114.00p 114.00p 114.00p 0
29/05/2019 114.00p 114.00p 113.01p 114.00p 879
28/05/2019 114.00p 114.00p 114.00p 114.00p 0
24/05/2019 114.00p 114.00p 114.00p 114.00p 0
23/05/2019 114.00p 114.00p 114.00p 114.00p 0
22/05/2019 114.00p 114.00p 114.00p 114.00p 0
21/05/2019 114.00p 114.00p 114.00p 114.00p 5000
20/05/2019 114.00p 114.00p 114.00p 114.00p 0
17/05/2019 114.00p 114.00p 114.00p 114.00p 0
16/05/2019 114.00p 114.00p 114.00p 114.00p 0
15/05/2019 114.00p 114.00p 114.00p 114.00p 0
14/05/2019 114.00p 114.00p 113.01p 114.00p 1000
13/05/2019 114.00p 114.00p 114.00p 114.00p 0
10/05/2019 114.00p 114.00p 114.00p 114.00p 0
09/05/2019 114.00p 115.95p 114.00p 114.00p 5000
08/05/2019 114.50p 114.50p 114.50p 114.50p 0
07/05/2019 114.50p 117.00p 114.50p 114.50p 5000
03/05/2019 114.50p 114.50p 114.50p 114.50p 0
02/05/2019 114.50p 114.50p 113.00p 114.50p 353
01/05/2019 114.50p 114.50p 114.50p 114.50p 0
30/04/2019 113.00p 117.00p 113.00p 114.50p 7587
29/04/2019 113.00p 113.00p 113.00p 113.00p 0
26/04/2019 113.00p 115.00p 113.00p 113.00p 0
25/04/2019 113.00p 115.00p 113.00p 115.00p 16087
24/04/2019 113.00p 114.80p 113.00p 113.00p 11000
23/04/2019 112.50p 114.90p 110.00p 112.00p 32569
18/04/2019 112.50p 112.50p 112.00p 112.50p 15000
17/04/2019 112.50p 112.50p 111.00p 112.50p 2500
16/04/2019 112.50p 112.50p 112.50p 112.50p 0
15/04/2019 112.50p 112.50p 112.50p 112.50p 0
12/04/2019 112.50p 112.50p 112.50p 112.50p 0
11/04/2019 112.50p 112.50p 112.50p 112.50p 0
10/04/2019 112.50p 112.50p 112.50p 112.50p 0
09/04/2019 112.50p 112.50p 112.50p 112.50p 0
08/04/2019 112.50p 112.50p 112.50p 112.50p 0
05/04/2019 112.50p 112.50p 112.50p 112.50p 9000
04/04/2019 112.50p 112.50p 112.50p 112.50p 0
03/04/2019 112.50p 112.50p 110.00p 112.50p 3325
02/04/2019 112.50p 112.50p 112.50p 112.50p 0
01/04/2019 112.50p 112.50p 111.00p 112.50p 4500
29/03/2019 112.50p 112.50p 112.50p 112.50p 0
28/03/2019 112.50p 112.50p 112.50p 112.50p 0
27/03/2019 112.50p 112.50p 112.50p 112.50p 0
26/03/2019 112.50p 114.25p 111.00p 112.50p 2981
25/03/2019 112.50p 112.50p 112.50p 112.50p 0
22/03/2019 112.50p 112.50p 112.50p 112.50p 0
21/03/2019 112.50p 112.50p 112.50p 112.50p 0
20/03/2019 112.50p 112.50p 112.50p 112.50p 0
19/03/2019 112.50p 112.50p 112.50p 112.50p 0
18/03/2019 112.50p 112.50p 112.50p 112.50p 0
15/03/2019 112.50p 112.50p 112.50p 112.50p 0
14/03/2019 112.50p 112.50p 111.00p 112.50p 4890
13/03/2019 112.50p 112.50p 112.50p 112.50p 0
12/03/2019 112.50p 112.50p 112.50p 112.50p 0
11/03/2019 112.50p 112.50p 112.50p 112.50p 300
08/03/2019 112.50p 112.50p 112.50p 112.50p 0
07/03/2019 112.50p 114.25p 112.50p 112.50p 1000
06/03/2019 112.50p 112.50p 112.50p 112.50p 0
05/03/2019 111.50p 113.00p 111.50p 112.50p 5000
04/03/2019 111.50p 111.50p 111.50p 111.50p 95000
01/03/2019 111.50p 111.50p 111.50p 111.50p 15000
28/02/2019 111.50p 113.00p 111.50p 111.50p 2654
27/02/2019 111.50p 111.50p 110.55p 111.50p 4141
26/02/2019 112.50p 112.50p 111.50p 111.50p 10000
25/02/2019 113.50p 113.50p 112.50p 112.50p 10000
22/02/2019 111.00p 113.50p 111.00p 113.50p 9897
21/02/2019 109.50p 111.00p 109.50p 111.00p 9000
20/02/2019 109.50p 109.50p 109.50p 109.50p 10000
19/02/2019 109.50p 109.50p 109.50p 109.50p 0
18/02/2019 109.50p 111.00p 109.50p 109.50p 7760
15/02/2019 109.50p 109.50p 109.50p 109.50p 0
14/02/2019 109.50p 109.50p 109.50p 109.50p 12500
13/02/2019 109.50p 109.50p 108.50p 109.50p 350
12/02/2019 109.50p 109.50p 109.50p 109.50p 0
11/02/2019 109.50p 109.50p 109.50p 109.50p 0
08/02/2019 109.50p 109.50p 109.50p 109.50p 0
07/02/2019 109.50p 111.00p 109.50p 109.50p 4250
06/02/2019 109.50p 109.50p 109.50p 109.50p 0
05/02/2019 109.50p 109.50p 109.50p 109.50p 0
04/02/2019 109.50p 109.50p 109.50p 109.50p 0
01/02/2019 109.50p 112.00p 109.50p 109.50p 5000
31/01/2019 109.50p 109.50p 109.50p 109.50p 0
30/01/2019 109.50p 111.95p 109.50p 109.50p 2000
29/01/2019 109.50p 109.50p 109.50p 109.50p 0
28/01/2019 109.50p 109.50p 109.50p 109.50p 0
25/01/2019 109.50p 111.75p 109.50p 109.50p 1000
24/01/2019 109.50p 111.75p 109.50p 109.50p 5331
23/01/2019 109.50p 109.50p 108.00p 109.50p 41150
22/01/2019 109.50p 109.50p 109.50p 109.50p 0
21/01/2019 109.50p 109.50p 109.50p 109.50p 0
18/01/2019 109.50p 109.50p 109.50p 109.50p 0
17/01/2019 109.50p 109.50p 109.50p 109.50p 0
16/01/2019 109.50p 109.50p 109.50p 109.50p 0
15/01/2019 109.50p 109.50p 108.00p 109.50p 4000
14/01/2019 109.50p 109.50p 109.50p 109.50p 0
11/01/2019 109.50p 111.75p 109.50p 109.50p 523
10/01/2019 109.50p 109.50p 109.50p 109.50p 0
09/01/2019 109.50p 109.50p 109.50p 109.50p 0
08/01/2019 109.50p 109.50p 109.50p 109.50p 0
07/01/2019 109.50p 109.50p 109.50p 109.50p 0
04/01/2019 109.50p 111.75p 109.50p 109.50p 141
03/01/2019 109.50p 109.50p 109.50p 109.50p 0
02/01/2019 109.50p 111.75p 109.50p 109.50p 249
31/12/2018 109.50p 111.75p 109.50p 109.50p 323
28/12/2018 109.50p 111.75p 109.50p 109.50p 44
27/12/2018 109.50p 111.75p 108.00p 109.50p 2162
24/12/2018 109.50p 109.50p 109.50p 109.50p 0
21/12/2018 109.50p 109.50p 109.50p 109.50p 0
20/12/2018 109.50p 109.50p 109.50p 109.50p 0
19/12/2018 109.50p 111.75p 109.50p 109.50p 4000
18/12/2018 109.50p 111.75p 109.50p 109.50p 439
17/12/2018 109.50p 109.50p 109.50p 109.50p 0
14/12/2018 109.50p 109.50p 109.50p 109.50p 0
13/12/2018 109.50p 109.50p 109.50p 109.50p 0
12/12/2018 109.50p 109.50p 109.50p 109.50p 6950
11/12/2018 109.50p 109.50p 109.50p 109.50p 0
10/12/2018 109.50p 109.50p 109.50p 109.50p 0
07/12/2018 109.50p 109.50p 108.00p 109.50p 225
06/12/2018 109.50p 109.50p 109.50p 109.50p 10000
05/12/2018 109.50p 109.50p 108.00p 109.50p 2500
04/12/2018 109.50p 109.50p 109.50p 109.50p 0
03/12/2018 109.50p 109.50p 109.50p 109.50p 6975
30/11/2018 109.50p 109.50p 109.50p 109.50p 0
29/11/2018 108.50p 109.50p 108.50p 109.50p 0
28/11/2018 108.50p 108.50p 108.50p 108.50p 0
27/11/2018 108.50p 108.50p 108.00p 108.50p 2500
26/11/2018 108.50p 108.50p 108.50p 108.50p 0
23/11/2018 108.50p 109.75p 108.50p 108.50p 2000
22/11/2018 108.50p 109.50p 108.50p 108.50p 10000
21/11/2018 109.50p 109.50p 109.50p 109.50p 0
20/11/2018 109.50p 111.80p 109.50p 109.50p 905
19/11/2018 109.50p 109.50p 109.50p 109.50p 0
16/11/2018 109.50p 109.50p 109.50p 109.50p 0
15/11/2018 109.50p 109.50p 109.50p 109.50p 0
14/11/2018 107.50p 110.00p 107.50p 109.50p 5000
13/11/2018 110.00p 110.00p 107.50p 107.50p 0
12/11/2018 110.00p 110.00p 110.00p 110.00p 0
09/11/2018 110.00p 110.00p 110.00p 110.00p 0
08/11/2018 110.00p 110.00p 110.00p 110.00p 0
07/11/2018 110.00p 110.00p 110.00p 110.00p 0
06/11/2018 110.00p 110.00p 110.00p 110.00p 0
05/11/2018 110.00p 110.00p 110.00p 110.00p 0
02/11/2018 110.00p 110.00p 110.00p 110.00p 0
01/11/2018 110.00p 110.00p 110.00p 110.00p 36500
31/10/2018 110.00p 110.00p 110.00p 110.00p 0
30/10/2018 110.00p 110.00p 108.55p 110.00p 438
29/10/2018 110.00p 110.00p 110.00p 110.00p 107450
26/10/2018 110.00p 110.00p 110.00p 110.00p 0
25/10/2018 107.50p 111.75p 107.50p 110.00p 4000
24/10/2018 107.50p 107.50p 107.50p 107.50p 0
23/10/2018 107.50p 107.50p 107.50p 107.50p 0
22/10/2018 107.50p 110.00p 107.50p 107.50p 300
19/10/2018 107.50p 107.50p 107.50p 107.50p 0
18/10/2018 107.50p 107.50p 106.00p 107.50p 1492
17/10/2018 106.00p 109.75p 106.00p 107.50p 6201
16/10/2018 106.00p 106.00p 106.00p 106.00p 0
15/10/2018 106.00p 106.80p 106.00p 106.00p 2500
12/10/2018 106.00p 106.00p 106.00p 106.00p 1158
11/10/2018 106.50p 107.70p 106.00p 106.00p 6000
10/10/2018 108.50p 108.50p 108.50p 108.50p 0
09/10/2018 108.50p 111.00p 108.50p 108.50p 6150
08/10/2018 111.00p 111.00p 107.55p 108.50p 7926
05/10/2018 111.00p 111.00p 111.00p 111.00p 0
04/10/2018 112.00p 112.00p 111.00p 111.00p 0
03/10/2018 112.00p 112.13p 111.00p 112.00p 10150
02/10/2018 112.00p 112.00p 112.00p 112.00p 0
01/10/2018 112.00p 112.50p 112.00p 112.00p 16250
28/09/2018 112.00p 112.00p 112.00p 112.00p 19000
27/09/2018 112.50p 112.50p 112.50p 112.50p 0
26/09/2018 112.50p 112.50p 112.00p 112.50p 23296
25/09/2018 112.50p 112.50p 112.50p 112.50p 0
24/09/2018 112.50p 112.50p 112.50p 112.50p 0
21/09/2018 112.50p 112.50p 112.50p 112.50p 0
20/09/2018 112.50p 112.50p 112.50p 112.50p 0
19/09/2018 112.50p 112.50p 112.50p 112.50p 0
18/09/2018 112.50p 112.50p 110.26p 112.50p 1650
17/09/2018 112.50p 112.50p 110.26p 112.50p 2320
14/09/2018 112.50p 112.50p 112.50p 112.50p 10000
13/09/2018 112.50p 112.50p 112.50p 112.50p 19307
12/09/2018 112.50p 112.50p 112.50p 112.50p 0
11/09/2018 112.50p 112.50p 112.50p 112.50p 0
10/09/2018 112.50p 112.50p 112.50p 112.50p 0
07/09/2018 112.50p 112.50p 112.50p 112.50p 0
06/09/2018 112.50p 112.50p 112.50p 112.50p 0
05/09/2018 112.50p 112.50p 112.50p 112.50p 0
04/09/2018 112.50p 112.50p 112.50p 112.50p 0
03/09/2018 112.50p 112.50p 112.50p 112.50p 0
31/08/2018 112.50p 112.50p 112.50p 112.50p 0
30/08/2018 112.50p 112.50p 110.26p 112.50p 2500
29/08/2018 112.50p 112.50p 112.50p 112.50p 0
28/08/2018 112.50p 112.50p 112.50p 112.50p 0
24/08/2018 112.50p 112.50p 112.50p 112.50p 0
23/08/2018 112.50p 114.00p 112.50p 112.50p 9000
22/08/2018 112.50p 112.50p 112.50p 112.50p 0
21/08/2018 112.50p 112.50p 112.50p 112.50p 0

*Close Price adjusted for both dividends and splits