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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits