Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2014 981.82p 993.94p 930.91p 952.73p 142275
14/02/2014 969.70p 987.88p 911.52p 981.82p 151315
13/02/2014 981.82p 1,018.18p 950.30p 957.58p 196616
12/02/2014 899.39p 1,015.76p 890.67p 981.82p 369851
11/02/2014 909.09p 909.09p 843.64p 894.55p 171894
10/02/2014 756.36p 944.48p 581.82p 909.09p 549220
07/02/2014 814.55p 930.91p 698.18p 892.12p 343643
06/02/2014 780.61p 824.24p 727.27p 800.00p 364845
05/02/2014 884.85p 894.55p 746.67p 780.61p 443158
04/02/2014 1,066.67p 1,066.67p 806.79p 880.00p 950971
03/02/2014 913.94p 1,115.15p 911.52p 1,066.67p 541643
31/01/2014 824.24p 940.61p 824.24p 911.52p 493837
30/01/2014 739.39p 833.94p 739.39p 831.52p 486577
29/01/2014 734.55p 754.42p 680.73p 739.39p 458756
28/01/2014 649.70p 746.67p 645.82p 734.55p 365302
27/01/2014 661.82p 678.79p 630.30p 644.85p 231573
24/01/2014 623.03p 696.24p 610.91p 659.39p 470217
23/01/2014 533.33p 620.61p 530.42p 610.91p 457796
22/01/2014 504.24p 533.33p 504.24p 530.91p 189440
21/01/2014 492.12p 509.09p 484.85p 504.24p 92048
20/01/2014 496.97p 509.09p 481.94p 489.70p 77609
17/01/2014 494.55p 502.79p 470.30p 482.42p 50734
16/01/2014 499.39p 504.24p 475.15p 494.55p 117989
15/01/2014 509.09p 510.74p 489.70p 499.39p 68632
14/01/2014 526.06p 531.39p 506.18p 509.09p 72953
13/01/2014 516.36p 532.36p 500.36p 526.06p 154852
10/01/2014 523.64p 528.48p 489.70p 504.24p 82231
09/01/2014 523.64p 533.33p 507.15p 523.64p 136509
08/01/2014 470.30p 531.39p 470.30p 523.64p 284777
07/01/2014 450.91p 484.85p 436.36p 470.30p 261230
06/01/2014 450.91p 460.61p 424.24p 450.91p 149592
03/01/2014 414.55p 426.67p 411.49p 424.24p 114513
02/01/2014 407.27p 416.78p 404.85p 414.55p 80692
31/12/2013 407.27p 409.21p 402.42p 407.27p 19047
30/12/2013 402.42p 416.97p 397.58p 407.27p 48691
27/12/2013 400.00p 407.27p 396.61p 402.42p 25915
24/12/2013 397.58p 403.39p 396.12p 400.00p 22829
23/12/2013 412.12p 412.12p 394.67p 397.58p 26883
20/12/2013 404.85p 414.45p 397.58p 412.12p 94584
19/12/2013 414.55p 414.55p 402.42p 404.85p 33902
18/12/2013 416.97p 416.97p 407.27p 414.55p 36505
17/12/2013 419.39p 421.82p 407.27p 421.82p 63581
16/12/2013 421.82p 429.58p 412.12p 414.55p 63378
13/12/2013 412.12p 423.76p 409.24p 419.39p 43091
12/12/2013 416.97p 421.82p 408.24p 412.12p 50854
11/12/2013 426.67p 426.67p 412.12p 426.67p 44101
10/12/2013 412.12p 435.39p 408.24p 424.24p 49631
09/12/2013 414.55p 418.33p 402.42p 412.12p 39585
06/12/2013 426.67p 433.45p 407.27p 412.12p 59100
05/12/2013 414.55p 424.73p 407.27p 424.24p 39813
04/12/2013 416.97p 422.79p 407.27p 414.55p 52558
03/12/2013 419.39p 427.64p 409.21p 416.97p 83765
02/12/2013 404.85p 419.88p 402.42p 412.12p 76933
29/11/2013 407.27p 410.18p 397.58p 404.85p 66489
28/11/2013 407.27p 412.12p 392.73p 407.27p 95109
27/11/2013 416.97p 428.61p 402.42p 407.27p 93180
26/11/2013 412.12p 450.91p 402.42p 412.12p 286085
25/11/2013 390.30p 391.76p 374.30p 383.03p 27676
22/11/2013 395.15p 400.97p 379.15p 390.30p 47919
21/11/2013 402.42p 412.12p 387.88p 395.15p 149381
20/11/2013 385.45p 406.30p 378.67p 402.42p 55864
19/11/2013 387.88p 392.73p 378.18p 385.45p 33690
18/11/2013 383.03p 402.42p 376.24p 387.88p 65060
15/11/2013 375.76p 387.88p 350.55p 383.03p 74411
14/11/2013 387.88p 395.54p 370.76p 375.76p 70851
13/11/2013 397.58p 402.42p 378.18p 387.88p 75247
12/11/2013 397.58p 402.42p 378.18p 397.58p 75084
11/11/2013 383.03p 409.21p 378.18p 397.58p 123071
08/11/2013 385.45p 387.88p 363.64p 383.03p 100971
07/11/2013 385.45p 392.73p 349.09p 385.45p 85878
06/11/2013 341.82p 392.73p 340.46p 378.18p 165297
05/11/2013 339.39p 353.94p 337.45p 341.82p 127453
04/11/2013 339.39p 349.09p 334.55p 339.39p 80620
01/11/2013 339.39p 349.09p 334.55p 339.39p 55775
31/10/2013 339.39p 344.24p 326.79p 339.39p 44796
30/10/2013 334.55p 348.61p 320.97p 339.39p 65672
29/10/2013 344.24p 344.24p 329.70p 334.55p 55330
28/10/2013 336.97p 358.79p 336.97p 344.24p 142776
25/10/2013 317.58p 339.39p 313.79p 334.55p 104748
24/10/2013 312.73p 326.79p 311.27p 317.58p 51902
23/10/2013 312.73p 320.00p 310.30p 312.73p 38271
22/10/2013 320.00p 329.70p 310.30p 312.73p 99915
21/10/2013 303.03p 324.85p 303.03p 320.00p 340808
18/10/2013 307.88p 344.05p 300.61p 303.03p 564547
17/10/2013 351.52p 351.52p 324.85p 327.27p 81366
16/10/2013 392.73p 392.73p 344.24p 351.52p 104527
15/10/2013 397.58p 416.97p 378.67p 392.73p 109304
14/10/2013 334.55p 402.42p 334.55p 400.00p 205973
11/10/2013 312.73p 339.39p 302.35p 334.55p 59090
10/10/2013 310.30p 315.15p 304.88p 312.73p 39214
09/10/2013 315.15p 320.00p 302.55p 315.15p 18504
08/10/2013 300.61p 317.09p 294.79p 315.15p 43193
07/10/2013 290.91p 310.30p 286.55p 307.88p 53342
04/10/2013 303.03p 304.48p 276.36p 290.91p 50456
03/10/2013 317.58p 320.97p 290.91p 303.03p 52389
02/10/2013 286.06p 329.70p 286.06p 317.58p 122394
01/10/2013 293.33p 298.67p 261.82p 286.06p 84804
30/09/2013 315.15p 315.15p 271.52p 293.33p 154349
27/09/2013 322.42p 324.85p 310.30p 315.15p 41691
26/09/2013 324.85p 326.79p 316.12p 322.42p 40609
25/09/2013 344.24p 344.24p 314.24p 324.85p 131207
24/09/2013 349.09p 352.97p 334.61p 344.24p 27302
23/09/2013 356.36p 356.36p 339.39p 349.09p 23103
20/09/2013 370.91p 372.36p 349.09p 356.36p 53657
19/09/2013 368.48p 376.24p 363.64p 370.91p 50869
18/09/2013 361.21p 376.00p 360.73p 368.48p 35706
17/09/2013 353.94p 366.55p 352.00p 361.21p 36885
16/09/2013 346.67p 377.21p 345.31p 353.94p 44855
13/09/2013 356.36p 357.82p 335.52p 346.67p 134707
12/09/2013 373.33p 375.27p 349.09p 356.36p 34569
11/09/2013 370.91p 370.91p 351.03p 356.36p 33415
10/09/2013 373.33p 377.60p 363.64p 370.91p 63212
09/09/2013 366.06p 380.12p 353.94p 373.33p 75684
06/09/2013 368.48p 368.48p 339.39p 351.52p 95657
05/09/2013 373.33p 373.33p 331.64p 368.48p 76454
04/09/2013 351.52p 376.24p 344.24p 370.91p 71913
03/09/2013 402.42p 403.30p 336.48p 351.52p 274175
02/09/2013 407.27p 416.97p 398.55p 404.85p 147526
30/08/2013 402.42p 416.97p 392.15p 412.12p 53710
29/08/2013 407.27p 407.27p 397.58p 402.42p 22208
28/08/2013 407.27p 409.70p 387.88p 407.27p 74755
27/08/2013 409.70p 416.97p 402.42p 407.27p 57747
23/08/2013 409.70p 415.52p 402.42p 409.70p 46784
22/08/2013 414.55p 416.97p 402.38p 409.70p 110555
21/08/2013 412.12p 425.21p 407.37p 414.55p 145900
20/08/2013 416.97p 416.97p 397.58p 412.12p 51935
19/08/2013 421.82p 426.67p 411.15p 416.97p 41749
16/08/2013 409.70p 426.67p 405.53p 421.82p 28006
15/08/2013 416.97p 419.88p 390.01p 409.70p 37789
14/08/2013 414.55p 424.24p 407.27p 416.97p 29112
13/08/2013 426.67p 430.55p 400.48p 414.55p 109649
12/08/2013 429.09p 432.47p 421.82p 426.67p 45072
09/08/2013 426.67p 435.39p 425.89p 429.09p 109101
08/08/2013 424.24p 431.52p 416.97p 426.67p 76679
07/08/2013 431.52p 431.52p 416.00p 421.82p 53520
06/08/2013 429.09p 435.39p 420.56p 431.52p 130668
05/08/2013 416.97p 436.36p 413.67p 429.09p 205430
02/08/2013 414.55p 425.70p 414.55p 416.97p 22272
01/08/2013 416.97p 421.58p 412.12p 414.55p 64226
31/07/2013 416.97p 430.55p 413.09p 416.97p 46651
30/07/2013 421.82p 424.73p 413.09p 416.97p 45179
29/07/2013 429.09p 431.52p 416.97p 419.39p 53772
26/07/2013 409.70p 434.42p 408.73p 429.09p 69236
25/07/2013 404.85p 421.82p 398.55p 409.70p 76300
24/07/2013 395.15p 407.27p 387.88p 404.85p 71659
23/07/2013 404.85p 404.85p 378.18p 395.15p 85545
22/07/2013 414.55p 421.82p 392.73p 404.85p 93309
19/07/2013 431.52p 436.36p 407.42p 414.55p 176205
18/07/2013 421.82p 428.61p 407.27p 409.70p 50618
17/07/2013 421.82p 426.67p 400.48p 414.55p 69667
16/07/2013 429.09p 435.39p 408.24p 421.82p 95448
15/07/2013 407.27p 446.06p 405.33p 429.09p 188606
12/07/2013 402.42p 415.03p 387.88p 407.27p 37003
11/07/2013 409.70p 416.97p 387.88p 404.85p 43822
10/07/2013 407.27p 431.52p 402.42p 409.70p 103829
09/07/2013 407.27p 426.67p 380.70p 407.27p 104922
08/07/2013 426.67p 427.35p 387.88p 407.27p 71007
05/07/2013 431.52p 436.36p 408.73p 426.67p 73697
04/07/2013 438.79p 446.06p 421.82p 431.52p 159955
03/07/2013 438.79p 455.76p 421.82p 438.79p 172011
02/07/2013 407.27p 446.06p 380.12p 438.79p 132324
01/07/2013 409.70p 421.82p 400.48p 407.27p 50891
28/06/2013 397.58p 426.67p 397.58p 412.12p 84559
27/06/2013 421.82p 432.48p 378.18p 397.58p 207779
26/06/2013 404.85p 449.94p 400.00p 421.82p 612830
25/06/2013 378.18p 416.97p 349.09p 400.00p 531539
24/06/2013 307.88p 402.42p 307.88p 378.18p 517322
21/06/2013 266.67p 327.50p 260.36p 307.88p 445148
20/06/2013 278.79p 282.13p 257.94p 266.67p 69772
19/06/2013 261.82p 288.97p 253.09p 278.79p 248297
18/06/2013 249.70p 271.52p 245.33p 261.82p 35021
17/06/2013 259.39p 259.88p 244.85p 249.70p 66636
14/06/2013 249.70p 271.52p 247.27p 259.39p 109273
13/06/2013 249.70p 264.78p 244.85p 249.70p 71781
12/06/2013 261.82p 276.36p 240.48p 249.70p 261276
11/06/2013 261.82p 266.67p 244.36p 256.97p 114791
10/06/2013 264.24p 272.48p 256.97p 261.82p 131616
07/06/2013 232.73p 271.52p 213.33p 264.24p 202123
06/06/2013 213.33p 230.30p 208.48p 230.30p 98558
05/06/2013 227.88p 227.88p 208.48p 213.33p 46173
04/06/2013 232.73p 239.52p 218.18p 227.88p 106336
03/06/2013 237.58p 237.58p 227.88p 232.73p 75438
31/05/2013 240.00p 240.00p 224.97p 237.58p 26093
30/05/2013 244.85p 248.92p 234.67p 240.00p 16288
29/05/2013 237.58p 254.06p 221.38p 244.85p 51191
28/05/2013 232.73p 248.24p 230.79p 237.58p 132202
24/05/2013 209.45p 242.42p 208.48p 235.15p 178081
23/05/2013 210.91p 216.24p 202.67p 209.45p 30225
22/05/2013 216.73p 217.21p 209.65p 214.30p 76805
21/05/2013 218.18p 220.12p 209.36p 216.73p 69243
20/05/2013 210.91p 221.09p 208.97p 218.18p 202553
17/05/2013 206.06p 213.33p 204.61p 210.91p 149170
16/05/2013 198.79p 206.74p 189.58p 206.06p 193673
15/05/2013 198.79p 204.61p 188.12p 198.79p 127149
14/05/2013 184.24p 213.33p 182.30p 198.79p 196678
13/05/2013 240.00p 249.70p 204.61p 210.91p 226669
10/05/2013 256.97p 259.88p 239.81p 249.70p 107208
09/05/2013 271.52p 286.06p 253.09p 256.97p 188612
08/05/2013 252.12p 282.18p 252.12p 271.52p 247516
07/05/2013 220.61p 256.97p 220.61p 252.12p 159647

*Close Price adjusted for both dividends and splits