Smartspace Software (SMRT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smartspace Software

Date Open High Low Close* Volume
04/07/2016 132.50p 139.00p 130.00p 135.00p 27863
01/07/2016 130.00p 132.00p 126.35p 130.00p 13114
30/06/2016 130.00p 132.20p 126.80p 130.00p 6745
29/06/2016 122.50p 135.50p 121.10p 130.00p 55222
28/06/2016 122.50p 124.00p 120.01p 122.50p 17873
27/06/2016 132.50p 135.00p 120.00p 122.50p 134317
24/06/2016 135.00p 140.00p 130.50p 132.50p 58712
23/06/2016 142.50p 144.00p 140.00p 142.50p 32455
22/06/2016 145.00p 145.00p 140.00p 142.50p 23644
21/06/2016 145.00p 145.00p 140.00p 145.00p 9829
20/06/2016 137.50p 145.00p 137.50p 145.00p 34118
17/06/2016 137.50p 140.00p 136.86p 137.50p 16961
16/06/2016 142.50p 143.00p 136.50p 137.50p 38834
15/06/2016 142.50p 143.00p 140.00p 142.50p 15624
14/06/2016 142.50p 143.50p 141.00p 142.50p 22165
13/06/2016 147.50p 147.50p 142.50p 142.50p 10138
10/06/2016 147.50p 148.50p 146.40p 147.50p 9787
09/06/2016 150.00p 152.49p 147.10p 147.50p 20313
08/06/2016 150.00p 154.00p 146.60p 150.00p 47011
07/06/2016 150.00p 154.00p 142.50p 150.00p 64936
06/06/2016 145.00p 152.93p 140.50p 150.00p 55613
03/06/2016 145.00p 145.00p 140.50p 145.00p 13641
02/06/2016 137.50p 150.00p 135.20p 145.00p 50544
01/06/2016 142.50p 142.50p 135.00p 137.50p 127561
31/05/2016 150.00p 150.00p 136.60p 142.50p 66153
27/05/2016 147.50p 151.99p 143.70p 150.00p 37034
26/05/2016 157.50p 157.50p 146.00p 147.50p 86176
25/05/2016 147.50p 147.50p 143.00p 145.00p 67746
24/05/2016 162.50p 168.79p 143.00p 147.50p 257883
23/05/2016 155.00p 160.00p 150.90p 155.00p 78544
20/05/2016 150.00p 161.85p 145.00p 155.00p 76108
19/05/2016 150.00p 153.00p 145.50p 150.00p 33905
18/05/2016 150.00p 153.00p 147.50p 150.00p 20654
17/05/2016 150.00p 154.90p 149.10p 150.00p 54632
16/05/2016 150.00p 155.00p 148.00p 150.00p 23796
13/05/2016 152.50p 157.00p 146.50p 150.00p 2823
12/05/2016 145.00p 154.00p 142.10p 152.50p 38404
11/05/2016 145.00p 146.00p 142.00p 145.00p 4510
10/05/2016 145.00p 148.00p 141.00p 145.00p 37754
09/05/2016 152.50p 152.50p 140.00p 145.00p 50532
06/05/2016 150.00p 152.50p 145.00p 152.50p 74707
05/05/2016 140.00p 148.50p 132.50p 147.50p 104674
04/05/2016 142.50p 143.50p 139.90p 140.00p 74089
03/05/2016 145.00p 145.00p 142.00p 142.50p 50767
29/04/2016 145.00p 148.00p 140.20p 145.00p 30770
28/04/2016 147.50p 150.00p 140.00p 145.00p 19594
27/04/2016 147.50p 150.00p 147.00p 147.50p 18719
26/04/2016 142.50p 148.50p 142.00p 147.50p 58323
25/04/2016 155.00p 157.40p 142.00p 142.50p 91858
22/04/2016 150.00p 158.00p 148.40p 155.00p 27200
21/04/2016 152.50p 154.75p 148.40p 150.00p 47099
20/04/2016 160.00p 160.00p 151.50p 152.50p 22887
19/04/2016 160.00p 167.50p 155.00p 160.00p 15044
18/04/2016 165.00p 169.00p 155.00p 160.00p 39160
15/04/2016 165.00p 170.00p 160.00p 165.00p 51954
14/04/2016 167.50p 170.00p 160.50p 165.00p 7883
13/04/2016 160.00p 174.00p 160.00p 167.50p 82767
12/04/2016 165.00p 170.00p 158.30p 160.00p 63821
11/04/2016 157.50p 168.00p 156.00p 165.00p 71880
08/04/2016 152.50p 162.50p 151.50p 157.50p 45949
07/04/2016 155.00p 158.00p 145.00p 152.50p 71051
06/04/2016 147.50p 162.50p 147.50p 155.00p 144768
05/04/2016 145.00p 149.00p 139.00p 147.50p 128964
04/04/2016 137.50p 152.50p 130.00p 145.00p 159061
01/04/2016 142.50p 147.50p 137.00p 137.50p 30353
31/03/2016 142.50p 144.75p 140.00p 142.50p 32092
30/03/2016 147.50p 153.00p 140.00p 142.50p 74667
29/03/2016 155.00p 155.00p 143.00p 147.50p 85554
24/03/2016 157.50p 158.00p 147.50p 155.00p 127239
23/03/2016 160.00p 162.00p 155.00p 157.50p 89578
22/03/2016 162.50p 163.00p 156.50p 160.00p 22009
21/03/2016 165.00p 172.50p 160.00p 162.50p 27717
18/03/2016 157.50p 165.00p 155.00p 165.00p 47710
17/03/2016 165.00p 166.90p 156.00p 157.50p 111758
16/03/2016 157.50p 169.50p 155.00p 165.00p 108372
15/03/2016 167.50p 182.50p 157.10p 170.00p 152277
14/03/2016 162.50p 169.00p 162.10p 167.50p 11761
11/03/2016 155.00p 164.00p 155.00p 162.50p 20335
10/03/2016 165.00p 167.00p 150.00p 155.00p 94208
09/03/2016 160.00p 169.00p 160.00p 165.00p 54730
08/03/2016 167.50p 172.00p 156.00p 160.00p 46855
07/03/2016 177.50p 179.00p 166.50p 167.50p 47354
04/03/2016 172.50p 187.00p 172.50p 177.50p 74636
03/03/2016 165.00p 185.00p 165.00p 172.50p 124321
02/03/2016 175.00p 177.50p 165.00p 165.00p 53081
01/03/2016 180.00p 189.00p 173.00p 175.00p 70105
29/02/2016 175.00p 182.00p 170.10p 180.00p 60618
26/02/2016 165.00p 179.00p 161.10p 175.00p 93982
25/02/2016 167.50p 168.00p 161.10p 165.00p 53493
24/02/2016 175.00p 177.00p 162.00p 167.50p 53422
23/02/2016 180.00p 195.00p 172.00p 175.00p 363473
22/02/2016 160.00p 169.00p 157.50p 165.00p 66392
19/02/2016 165.00p 169.00p 158.50p 160.00p 23055
18/02/2016 172.50p 174.50p 162.50p 165.00p 70185
17/02/2016 160.00p 177.50p 148.00p 172.50p 176424
16/02/2016 170.00p 173.50p 155.00p 160.00p 42561
15/02/2016 142.50p 184.00p 139.00p 170.00p 352828
12/02/2016 125.00p 125.00p 111.00p 120.00p 331386
11/02/2016 127.50p 127.50p 122.00p 125.00p 51235
10/02/2016 135.00p 135.00p 126.75p 127.50p 28561
09/02/2016 132.50p 139.00p 130.00p 135.00p 65333
08/02/2016 135.00p 139.00p 132.50p 132.50p 22953
05/02/2016 137.50p 139.00p 132.00p 135.00p 35550
04/02/2016 132.50p 139.00p 132.50p 137.50p 31633
03/02/2016 142.50p 144.00p 132.50p 132.50p 31953
02/02/2016 145.00p 149.00p 138.50p 142.50p 20060
01/02/2016 142.50p 152.00p 138.10p 145.00p 71234
29/01/2016 130.00p 142.50p 125.00p 142.50p 63893
28/01/2016 127.50p 130.00p 127.50p 130.00p 33905
27/01/2016 135.00p 135.00p 125.00p 127.50p 128814
26/01/2016 137.50p 137.50p 124.50p 127.50p 34414
25/01/2016 135.00p 147.50p 135.00p 137.50p 44395
22/01/2016 127.50p 147.00p 127.50p 135.00p 217806
21/01/2016 127.50p 133.50p 112.50p 132.50p 191928
20/01/2016 130.00p 130.00p 120.10p 127.50p 87796
19/01/2016 135.00p 136.00p 127.00p 132.50p 66429
18/01/2016 137.50p 142.50p 128.10p 135.00p 45882
15/01/2016 137.50p 148.00p 127.50p 137.50p 245557
14/01/2016 167.50p 167.50p 135.00p 137.50p 229283
13/01/2016 175.00p 175.00p 165.00p 170.00p 42207
12/01/2016 172.50p 175.00p 167.00p 172.50p 72784
11/01/2016 177.50p 178.12p 166.50p 172.50p 72849
08/01/2016 182.50p 183.00p 170.00p 177.50p 93473
07/01/2016 187.50p 189.10p 168.50p 182.50p 142131
06/01/2016 195.00p 205.50p 190.00p 192.50p 150591
05/01/2016 202.50p 218.00p 187.70p 195.00p 331302
04/01/2016 182.50p 209.90p 172.52p 202.50p 245101
31/12/2015 170.00p 189.00p 168.60p 182.50p 55687
30/12/2015 182.50p 189.00p 165.50p 170.00p 100527
29/12/2015 160.00p 196.24p 157.50p 180.00p 106044
24/12/2015 155.00p 160.20p 154.01p 160.00p 13367
23/12/2015 155.00p 160.00p 151.61p 155.00p 85130
22/12/2015 150.00p 158.99p 135.00p 155.00p 167562
21/12/2015 142.50p 165.00p 141.50p 150.00p 246373
18/12/2015 125.00p 149.92p 125.00p 142.50p 246167
17/12/2015 120.00p 130.00p 119.01p 125.00p 157474
16/12/2015 115.00p 127.50p 112.75p 117.50p 220341
15/12/2015 97.50p 119.00p 96.76p 117.50p 309651
14/12/2015 95.00p 100.00p 90.00p 95.00p 53840
11/12/2015 92.50p 100.00p 86.50p 95.00p 48251
10/12/2015 95.00p 98.00p 90.60p 92.50p 8120
09/12/2015 95.00p 95.00p 87.50p 95.00p 22084
08/12/2015 97.50p 102.50p 90.60p 95.00p 77574
07/12/2015 92.50p 105.99p 91.76p 97.50p 90576
04/12/2015 100.00p 100.00p 86.50p 92.50p 22440
03/12/2015 90.00p 105.00p 89.21p 100.00p 108727
02/12/2015 85.00p 94.99p 83.10p 90.00p 35656
01/12/2015 82.50p 89.00p 75.01p 85.00p 41127
30/11/2015 82.50p 89.00p 81.00p 82.50p 37428
27/11/2015 82.50p 89.00p 79.50p 82.50p 3011
26/11/2015 85.00p 89.00p 79.50p 82.50p 12548
25/11/2015 80.00p 90.00p 79.50p 85.00p 24479
24/11/2015 85.00p 85.00p 77.51p 80.00p 40176
23/11/2015 85.00p 87.00p 80.55p 85.00p 3868
20/11/2015 85.00p 87.00p 80.55p 85.00p 6323
19/11/2015 85.00p 87.00p 80.51p 85.00p 3884
18/11/2015 87.50p 95.00p 81.00p 85.00p 53626
17/11/2015 87.50p 95.00p 80.10p 87.50p 93416
16/11/2015 90.00p 92.00p 85.00p 90.00p 26384
13/11/2015 95.00p 95.00p 89.00p 90.00p 21402
12/11/2015 87.50p 105.00p 86.30p 95.00p 40672
11/11/2015 90.00p 93.90p 86.20p 87.50p 16468
10/11/2015 92.50p 100.00p 82.50p 90.00p 66376
09/11/2015 90.00p 92.99p 82.51p 92.50p 41697
06/11/2015 87.50p 99.00p 86.50p 90.00p 58472
05/11/2015 80.00p 88.49p 80.00p 87.50p 10987
04/11/2015 85.00p 89.20p 80.00p 80.00p 28593
03/11/2015 85.00p 89.20p 82.51p 85.00p 3136
02/11/2015 85.00p 89.20p 82.50p 85.00p 11051
30/10/2015 87.50p 89.25p 85.00p 85.00p 16386
29/10/2015 87.50p 100.00p 86.70p 87.50p 13680
28/10/2015 87.50p 93.49p 85.00p 87.50p 138674
27/10/2015 87.50p 89.99p 85.00p 87.50p 35271
26/10/2015 97.50p 99.90p 86.00p 87.50p 84552
23/10/2015 95.00p 100.00p 93.00p 97.50p 44654
22/10/2015 100.00p 101.99p 92.50p 95.00p 60549
21/10/2015 80.00p 104.49p 80.00p 100.00p 559577
20/10/2015 90.00p 91.99p 86.00p 87.50p 16041
19/10/2015 92.50p 92.90p 83.21p 90.00p 148911
16/10/2015 97.50p 98.50p 92.01p 92.50p 47200
15/10/2015 95.00p 100.00p 85.50p 97.50p 108140
14/10/2015 112.50p 112.50p 90.00p 95.00p 186756
13/10/2015 90.00p 114.00p 88.00p 112.50p 426540
12/10/2015 85.00p 100.00p 84.00p 90.00p 263138
09/10/2015 77.50p 95.00p 77.50p 85.00p 269905
08/10/2015 70.00p 97.50p 67.80p 77.50p 148937
07/10/2015 70.00p 70.50p 67.70p 70.00p 39567
06/10/2015 70.00p 80.00p 68.01p 70.00p 18408
05/10/2015 70.00p 71.00p 67.50p 70.00p 11828
02/10/2015 70.00p 71.00p 67.50p 70.00p 5013
01/10/2015 70.00p 71.00p 66.60p 70.00p 4536
30/09/2015 70.00p 80.00p 66.00p 70.00p 11210
29/09/2015 70.00p 80.00p 67.50p 70.00p 35884
28/09/2015 70.00p 72.90p 66.00p 70.00p 15441
25/09/2015 75.00p 80.00p 67.00p 70.00p 32871
24/09/2015 75.00p 76.80p 70.00p 75.00p 82569
23/09/2015 65.00p 79.99p 64.10p 75.00p 112744
22/09/2015 67.50p 69.99p 60.01p 65.00p 70830
21/09/2015 65.00p 67.50p 59.10p 67.50p 15830
18/09/2015 65.00p 70.50p 58.00p 65.00p 59917

*Close Price adjusted for both dividends and splits