Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/12/2014 310.30p 310.30p 295.76p 307.88p 17670
28/11/2014 310.30p 317.09p 291.88p 310.30p 47907
27/11/2014 324.85p 349.09p 300.61p 310.30p 121624
26/11/2014 356.36p 383.03p 301.33p 324.85p 356379
25/11/2014 266.67p 358.79p 266.67p 356.36p 421160
24/11/2014 225.45p 270.55p 216.53p 259.39p 262073
21/11/2014 237.58p 237.58p 213.33p 220.61p 115492
20/11/2014 247.27p 247.27p 219.15p 232.73p 130945
19/11/2014 256.97p 259.39p 238.55p 247.27p 113081
18/11/2014 269.09p 269.82p 247.27p 256.97p 71581
17/11/2014 276.36p 276.36p 255.13p 269.09p 61977
14/11/2014 256.97p 276.36p 256.97p 276.36p 57133
13/11/2014 271.52p 271.52p 249.21p 256.97p 103959
12/11/2014 288.48p 288.48p 263.85p 269.09p 84225
11/11/2014 286.06p 290.91p 281.21p 288.48p 33943
10/11/2014 295.76p 315.15p 276.36p 286.06p 103231
07/11/2014 288.48p 293.28p 259.88p 288.48p 196572
06/11/2014 307.88p 307.88p 286.06p 288.48p 48369
05/11/2014 305.45p 307.88p 299.15p 307.88p 42933
04/11/2014 320.00p 320.00p 295.78p 307.88p 95734
03/11/2014 327.27p 327.27p 305.45p 320.00p 70363
31/10/2014 356.36p 356.36p 306.42p 327.27p 284500
30/10/2014 370.91p 370.91p 354.91p 358.79p 67919
29/10/2014 390.30p 391.75p 358.79p 370.91p 62199
28/10/2014 390.30p 396.61p 384.97p 390.30p 51482
27/10/2014 373.33p 391.76p 363.76p 390.30p 89813
24/10/2014 363.64p 373.33p 363.64p 373.33p 22369
23/10/2014 370.91p 370.91p 358.79p 363.64p 34812
22/10/2014 373.33p 377.21p 360.24p 370.91p 28614
21/10/2014 378.18p 378.18p 359.76p 373.33p 40484
20/10/2014 363.64p 389.82p 363.64p 373.33p 45311
17/10/2014 353.94p 366.55p 353.94p 363.64p 45056
16/10/2014 361.21p 368.39p 339.39p 353.94p 73098
15/10/2014 375.76p 378.47p 354.91p 361.21p 31701
14/10/2014 383.03p 384.97p 363.73p 368.48p 29967
13/10/2014 424.24p 426.67p 368.48p 383.03p 88697
10/10/2014 414.55p 414.55p 378.18p 392.73p 60256
09/10/2014 392.73p 416.97p 383.03p 414.55p 87849
08/10/2014 404.85p 404.85p 376.24p 392.73p 63632
07/10/2014 416.97p 420.75p 397.58p 404.85p 31112
06/10/2014 400.00p 420.75p 397.58p 416.97p 48298
03/10/2014 395.15p 410.18p 389.82p 395.15p 22058
02/10/2014 400.00p 413.33p 387.88p 395.15p 47260
01/10/2014 412.12p 412.12p 375.47p 400.00p 113075
30/09/2014 416.97p 416.97p 387.88p 412.12p 53908
29/09/2014 433.94p 436.35p 402.42p 416.97p 41608
26/09/2014 453.33p 453.33p 426.67p 433.94p 48751
25/09/2014 455.76p 474.18p 446.06p 453.33p 29505
24/09/2014 448.48p 457.70p 441.70p 455.76p 41954
23/09/2014 465.45p 465.45p 446.06p 448.48p 49929
22/09/2014 499.39p 499.39p 460.61p 465.45p 67866
19/09/2014 487.27p 518.79p 486.69p 499.39p 51759
18/09/2014 472.73p 496.97p 465.45p 487.27p 47695
17/09/2014 446.06p 475.15p 426.67p 472.73p 57044
16/09/2014 482.42p 482.42p 446.06p 446.06p 39130
15/09/2014 504.24p 505.21p 460.61p 482.42p 111053
12/09/2014 535.76p 536.73p 500.85p 504.24p 64760
11/09/2014 538.18p 550.30p 527.52p 535.76p 24505
10/09/2014 545.45p 557.58p 527.52p 538.18p 64218
09/09/2014 535.76p 547.39p 512.00p 543.03p 76117
08/09/2014 545.45p 578.91p 528.48p 535.76p 157081
05/09/2014 504.24p 581.82p 504.24p 543.03p 405296
04/09/2014 441.21p 489.70p 436.36p 482.42p 87999
03/09/2014 426.67p 454.79p 421.82p 441.21p 49635
02/09/2014 426.67p 429.58p 421.90p 426.67p 32740
01/09/2014 429.09p 457.21p 418.91p 426.67p 70340
29/08/2014 380.61p 453.82p 380.61p 424.24p 176194
28/08/2014 363.64p 395.15p 354.23p 380.61p 66467
27/08/2014 361.21p 363.64p 353.94p 356.36p 18711
26/08/2014 361.21p 363.64p 345.21p 361.21p 56902
22/08/2014 358.79p 373.33p 352.00p 361.21p 28978
21/08/2014 361.21p 363.64p 344.24p 358.79p 30609
20/08/2014 366.06p 366.06p 352.00p 361.21p 30148
19/08/2014 356.36p 368.48p 352.00p 366.06p 37719
18/08/2014 368.48p 370.42p 342.30p 356.36p 38928
15/08/2014 363.64p 371.08p 353.94p 368.48p 28564
14/08/2014 368.48p 370.42p 358.79p 363.64p 24199
13/08/2014 373.33p 374.88p 353.94p 368.48p 23397
12/08/2014 380.61p 387.64p 366.55p 373.33p 23319
11/08/2014 351.52p 387.88p 351.52p 380.61p 49155
08/08/2014 358.79p 360.48p 341.53p 351.52p 24465
07/08/2014 353.94p 366.06p 353.94p 358.79p 26615
06/08/2014 373.33p 373.33p 349.09p 353.94p 24214
05/08/2014 368.48p 374.98p 352.00p 373.33p 27382
04/08/2014 373.33p 375.76p 346.67p 368.48p 39200
01/08/2014 375.76p 381.09p 356.95p 373.33p 30972
31/07/2014 378.18p 378.18p 355.54p 375.76p 46768
30/07/2014 385.45p 394.67p 368.48p 378.18p 31339
29/07/2014 380.61p 394.38p 371.39p 385.45p 42078
28/07/2014 395.15p 397.62p 373.33p 380.61p 34841
25/07/2014 395.15p 402.42p 383.03p 395.15p 64178
24/07/2014 385.45p 399.52p 364.61p 395.15p 102627
23/07/2014 392.73p 395.15p 374.30p 385.45p 66522
22/07/2014 409.70p 416.97p 387.88p 395.15p 69205
21/07/2014 412.12p 416.97p 398.55p 409.70p 55720
18/07/2014 424.24p 424.24p 407.27p 412.12p 33310
17/07/2014 419.39p 426.67p 406.79p 412.12p 23570
16/07/2014 414.55p 431.52p 402.42p 419.39p 42363
15/07/2014 436.36p 436.36p 403.39p 414.55p 68763
14/07/2014 419.39p 450.91p 418.91p 436.36p 81825
11/07/2014 356.36p 436.36p 351.52p 419.39p 164859
10/07/2014 414.55p 414.55p 393.70p 400.00p 76918
09/07/2014 426.67p 426.67p 412.12p 414.55p 32853
08/07/2014 443.64p 445.09p 425.70p 426.67p 27017
07/07/2014 438.79p 451.78p 426.67p 443.64p 27554
04/07/2014 436.36p 455.76p 424.84p 438.79p 29939
03/07/2014 450.91p 464.48p 426.67p 436.36p 62015
02/07/2014 438.79p 478.06p 429.06p 450.91p 105080
01/07/2014 421.82p 444.90p 403.88p 436.36p 84656
30/06/2014 416.97p 436.36p 392.73p 421.82p 75678
27/06/2014 429.09p 441.21p 412.12p 416.97p 28780
26/06/2014 424.24p 429.09p 404.85p 429.09p 29882
25/06/2014 429.09p 431.52p 387.88p 424.24p 132219
24/06/2014 470.30p 470.30p 407.27p 429.09p 113666
23/06/2014 472.73p 474.18p 438.30p 470.30p 41634
20/06/2014 463.03p 504.24p 462.55p 477.58p 114064
19/06/2014 421.82p 467.39p 412.12p 463.03p 204036
18/06/2014 450.91p 450.91p 420.85p 429.09p 131287
17/06/2014 463.03p 463.03p 441.21p 450.91p 54193
16/06/2014 443.64p 473.70p 436.36p 463.03p 91071
13/06/2014 358.79p 501.82p 349.09p 443.64p 455181
12/06/2014 499.39p 504.24p 465.45p 501.82p 117649
11/06/2014 521.21p 547.73p 489.70p 506.67p 179367
10/06/2014 572.12p 579.39p 509.09p 526.06p 263643
09/06/2014 678.79p 698.18p 568.24p 579.39p 230315
06/06/2014 640.00p 678.79p 631.27p 656.97p 90001
05/06/2014 635.15p 645.82p 619.64p 635.15p 42189
04/06/2014 623.03p 654.55p 623.03p 635.15p 81562
03/06/2014 630.30p 669.09p 617.70p 623.03p 79164
02/06/2014 596.36p 630.30p 591.52p 625.45p 71571
30/05/2014 550.30p 601.21p 539.98p 596.36p 120133
29/05/2014 547.88p 555.15p 529.45p 555.15p 67729
28/05/2014 552.73p 557.58p 533.43p 547.88p 57222
27/05/2014 562.42p 565.33p 547.88p 557.58p 41024
23/05/2014 576.97p 577.26p 555.64p 562.42p 27632
22/05/2014 572.12p 591.52p 547.88p 576.97p 41410
21/05/2014 540.61p 576.97p 504.24p 569.70p 121537
20/05/2014 564.85p 566.55p 518.79p 540.61p 122271
19/05/2014 593.94p 593.94p 558.11p 564.85p 85539
16/05/2014 596.36p 598.30p 582.79p 593.94p 54272
15/05/2014 615.76p 615.76p 591.52p 596.36p 60378
14/05/2014 623.03p 647.27p 592.48p 598.79p 176353
13/05/2014 603.64p 606.06p 589.24p 601.21p 60093
12/05/2014 613.33p 627.25p 592.58p 596.36p 74627
09/05/2014 591.52p 615.76p 584.73p 606.06p 40824
08/05/2014 603.64p 615.76p 572.22p 586.67p 117001
07/05/2014 647.27p 664.24p 601.21p 615.76p 277330
06/05/2014 584.24p 586.67p 577.94p 584.24p 75853
02/05/2014 586.67p 589.58p 572.12p 584.24p 50722
01/05/2014 593.94p 615.76p 581.82p 586.67p 67258
30/04/2014 584.24p 604.12p 561.99p 593.94p 60001
29/04/2014 560.00p 593.45p 559.52p 584.24p 48893
28/04/2014 596.36p 596.36p 540.61p 562.42p 122063
25/04/2014 613.33p 613.33p 575.03p 596.36p 67033
24/04/2014 615.76p 625.45p 599.27p 613.33p 53878
23/04/2014 579.39p 630.30p 577.94p 615.76p 84557
22/04/2014 618.18p 690.42p 576.97p 579.39p 281811
17/04/2014 550.30p 623.52p 550.30p 613.33p 156703
16/04/2014 572.12p 585.21p 545.94p 552.73p 92599
15/04/2014 576.97p 595.39p 552.73p 572.12p 179540
14/04/2014 666.67p 668.12p 572.12p 576.97p 255383
11/04/2014 659.39p 662.30p 635.15p 649.70p 93944
10/04/2014 647.27p 664.24p 638.06p 661.82p 84507
09/04/2014 673.94p 673.94p 635.15p 642.42p 118748
08/04/2014 678.79p 682.52p 664.24p 666.67p 102500
07/04/2014 683.64p 702.06p 669.09p 678.79p 138142
04/04/2014 683.64p 688.48p 654.55p 683.64p 137503
03/04/2014 681.21p 686.06p 669.09p 681.21p 54833
02/04/2014 703.03p 712.73p 661.97p 681.21p 149811
01/04/2014 673.94p 693.33p 670.06p 690.91p 95861
31/03/2014 705.45p 717.58p 659.49p 671.52p 187601
28/03/2014 705.45p 717.58p 689.45p 705.45p 54896
27/03/2014 683.64p 729.21p 683.64p 710.30p 85559
26/03/2014 690.91p 695.27p 671.03p 683.64p 67748
25/03/2014 715.15p 715.15p 659.39p 690.91p 94695
24/03/2014 717.58p 729.21p 706.91p 715.15p 29253
21/03/2014 732.12p 738.47p 705.07p 712.73p 66193
20/03/2014 751.52p 756.36p 717.58p 732.12p 41042
19/03/2014 758.79p 765.09p 736.97p 751.52p 43289
18/03/2014 773.33p 775.76p 746.67p 758.79p 53993
17/03/2014 768.48p 794.18p 751.52p 766.06p 66755
14/03/2014 761.21p 789.09p 756.36p 768.48p 50421
13/03/2014 756.36p 790.30p 741.82p 761.21p 59452
12/03/2014 763.64p 780.61p 745.70p 756.36p 50217
11/03/2014 758.79p 800.00p 756.36p 766.06p 116270
10/03/2014 715.15p 785.45p 698.18p 758.79p 179102
07/03/2014 739.39p 800.00p 682.86p 703.03p 185876
06/03/2014 763.64p 763.64p 729.70p 734.55p 119002
05/03/2014 780.61p 780.61p 733.09p 763.64p 72969
04/03/2014 785.45p 789.33p 759.37p 783.03p 68036
03/03/2014 790.30p 800.00p 747.64p 778.18p 113237
28/02/2014 785.45p 813.58p 767.03p 790.30p 70610
27/02/2014 800.00p 861.09p 776.82p 785.45p 158611
26/02/2014 848.48p 848.48p 757.33p 778.18p 233250
25/02/2014 896.97p 896.97p 821.33p 848.48p 161587
24/02/2014 930.91p 930.91p 800.00p 896.97p 416770
21/02/2014 960.00p 969.70p 921.21p 930.91p 88121
20/02/2014 962.42p 993.94p 950.30p 960.00p 95918
19/02/2014 950.30p 980.36p 935.76p 962.42p 81893
18/02/2014 952.73p 957.09p 901.82p 950.30p 126768

*Close Price adjusted for both dividends and splits