Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2022 37.50p 38.33p 32.04p 33.00p 18148
28/09/2022 37.50p 37.50p 35.05p 37.50p 1500
27/09/2022 38.50p 38.50p 38.50p 38.50p 0
26/09/2022 39.00p 39.00p 37.00p 38.50p 1332
23/09/2022 42.00p 42.00p 38.00p 39.00p 38174
22/09/2022 42.00p 42.30p 42.00p 42.00p 2832
21/09/2022 42.00p 42.00p 42.00p 42.00p 0
20/09/2022 42.00p 42.35p 40.00p 42.00p 511
19/09/2022 42.00p 42.50p 42.00p 42.00p 1624
16/09/2022 42.00p 42.50p 42.00p 42.00p 1624
15/09/2022 43.00p 43.00p 40.00p 42.00p 15570
14/09/2022 43.00p 45.00p 41.00p 43.00p 1189
13/09/2022 43.50p 43.50p 41.00p 43.00p 15595
12/09/2022 43.50p 44.90p 41.00p 43.50p 5351
09/09/2022 43.50p 43.50p 41.00p 43.50p 21318
08/09/2022 43.50p 43.50p 41.00p 43.50p 14870
07/09/2022 43.50p 43.50p 41.10p 43.50p 853
06/09/2022 43.50p 45.00p 41.00p 43.50p 558102
05/09/2022 43.50p 43.50p 41.10p 43.50p 355
02/09/2022 43.50p 43.50p 42.60p 43.50p 81634
01/09/2022 43.50p 43.50p 42.40p 43.50p 121150
31/08/2022 43.50p 43.50p 41.00p 43.50p 144795
30/08/2022 43.50p 44.50p 42.50p 43.50p 75954
29/08/2022 43.50p 44.50p 42.40p 43.50p 239293
26/08/2022 43.50p 44.50p 42.40p 43.50p 239293
25/08/2022 43.50p 43.50p 42.50p 43.50p 287000
24/08/2022 43.50p 43.50p 42.75p 43.50p 24254
23/08/2022 43.50p 43.50p 42.57p 43.50p 27377
22/08/2022 42.50p 43.50p 42.50p 43.50p 199926
19/08/2022 42.50p 43.00p 42.50p 42.50p 134269
18/08/2022 42.50p 44.00p 42.03p 42.50p 347262
17/08/2022 42.00p 44.00p 42.00p 42.50p 1081053
16/08/2022 43.00p 46.00p 41.12p 42.00p 1093881
15/08/2022 46.50p 46.50p 45.18p 46.50p 101215
12/08/2022 44.50p 46.50p 44.50p 46.50p 142788
11/08/2022 46.50p 47.89p 45.15p 46.50p 2241
10/08/2022 46.50p 46.50p 45.10p 46.50p 25132
09/08/2022 46.50p 46.50p 45.10p 46.50p 4662
08/08/2022 44.50p 48.00p 43.40p 46.50p 129
05/08/2022 44.50p 46.50p 43.25p 46.50p 6863
04/08/2022 44.50p 45.48p 43.25p 44.50p 15773
03/08/2022 46.00p 48.00p 43.00p 44.50p 115224
02/08/2022 47.50p 47.50p 45.00p 46.50p 12650
01/08/2022 47.50p 47.50p 47.00p 47.50p 12637
29/07/2022 48.50p 48.50p 45.25p 47.50p 3715
28/07/2022 48.50p 48.89p 47.06p 48.50p 404
27/07/2022 48.50p 50.00p 47.00p 48.50p 161
26/07/2022 48.50p 48.50p 47.06p 48.50p 1007
25/07/2022 48.50p 48.50p 47.25p 48.50p 2696
22/07/2022 48.50p 49.00p 47.00p 48.50p 1294
21/07/2022 46.50p 49.00p 46.50p 48.50p 68010
20/07/2022 48.50p 48.50p 45.12p 46.50p 9917
19/07/2022 50.00p 50.00p 45.00p 48.50p 13089
18/07/2022 50.00p 50.20p 48.50p 50.00p 10367
15/07/2022 52.50p 52.50p 50.10p 52.50p 10150
14/07/2022 52.50p 52.50p 50.00p 52.50p 11664
13/07/2022 52.50p 55.00p 50.83p 53.80p 1417
12/07/2022 52.50p 52.50p 50.83p 52.50p 464
11/07/2022 52.50p 55.00p 50.83p 52.50p 8601
08/07/2022 52.50p 52.50p 52.50p 52.50p 0
07/07/2022 57.00p 57.00p 51.11p 52.50p 39950
06/07/2022 57.00p 57.67p 55.00p 57.00p 5552
05/07/2022 58.50p 59.99p 55.00p 57.00p 12243
04/07/2022 59.00p 59.00p 56.50p 56.50p 0
01/07/2022 59.00p 59.00p 58.04p 59.00p 3059
30/06/2022 59.00p 59.00p 58.04p 59.00p 1208
29/06/2022 59.00p 59.00p 58.50p 59.00p 2684
28/06/2022 59.00p 59.00p 58.04p 59.00p 6633
27/06/2022 59.00p 59.00p 59.00p 59.00p 0
24/06/2022 60.00p 60.00p 58.01p 59.00p 5000
23/06/2022 60.00p 60.00p 58.50p 60.00p 1184
22/06/2022 62.50p 62.50p 58.00p 60.00p 11852
21/06/2022 61.50p 62.50p 60.00p 62.50p 100537
20/06/2022 61.50p 61.50p 60.06p 61.50p 1272
17/06/2022 61.50p 61.50p 60.06p 61.50p 1359
16/06/2022 62.50p 62.50p 60.06p 61.50p 1676
15/06/2022 61.50p 61.63p 60.06p 61.50p 1052
14/06/2022 61.50p 61.50p 60.00p 61.50p 8528
13/06/2022 61.50p 61.50p 60.00p 61.50p 2855
10/06/2022 62.50p 63.00p 60.50p 61.50p 383
09/06/2022 62.50p 62.50p 61.90p 62.50p 6500
08/06/2022 62.50p 62.50p 60.86p 62.50p 128
07/06/2022 62.50p 62.50p 60.86p 62.50p 4824
06/06/2022 62.50p 62.50p 60.83p 62.50p 291
03/06/2022 62.50p 62.50p 62.50p 62.50p 0
02/06/2022 62.50p 62.50p 62.50p 62.50p 0
01/06/2022 62.50p 62.50p 62.50p 62.50p 0
31/05/2022 62.50p 62.50p 60.00p 62.50p 163670
30/05/2022 63.00p 65.75p 60.00p 62.50p 69965
27/05/2022 63.00p 63.49p 63.00p 63.00p 32
26/05/2022 63.00p 63.00p 61.00p 63.00p 46921
25/05/2022 63.00p 63.00p 62.61p 63.00p 3396
24/05/2022 63.00p 63.00p 63.00p 63.00p 0
23/05/2022 63.00p 65.00p 62.34p 63.00p 20430
20/05/2022 63.00p 64.00p 62.22p 63.00p 10723
19/05/2022 63.00p 65.00p 61.89p 63.00p 7101
18/05/2022 63.00p 66.00p 60.00p 63.00p 49788
17/05/2022 70.00p 71.00p 62.12p 63.50p 54442
16/05/2022 72.50p 72.50p 68.00p 70.00p 8667
13/05/2022 72.50p 73.40p 70.00p 72.50p 11675
12/05/2022 73.00p 73.00p 70.56p 72.50p 2238
11/05/2022 74.50p 74.50p 70.00p 73.00p 5705
10/05/2022 74.50p 74.50p 72.50p 74.50p 1083
09/05/2022 75.00p 77.00p 72.55p 74.50p 7998
06/05/2022 75.00p 78.00p 73.10p 75.00p 26765
05/05/2022 75.00p 78.00p 75.00p 75.00p 478
04/05/2022 72.50p 75.00p 72.50p 75.00p 17750
03/05/2022 72.50p 74.80p 72.50p 72.50p 4856
02/05/2022 72.50p 74.80p 72.50p 72.50p 3434
29/04/2022 72.50p 74.80p 72.50p 72.50p 3434
28/04/2022 71.50p 74.45p 71.00p 72.00p 66475
27/04/2022 72.50p 73.80p 71.50p 71.50p 1085
26/04/2022 70.00p 72.50p 70.00p 72.50p 2575
25/04/2022 70.50p 70.84p 69.55p 70.00p 49327
22/04/2022 70.50p 70.50p 70.50p 70.50p 0
21/04/2022 70.50p 73.00p 68.60p 70.50p 37647
20/04/2022 70.50p 70.88p 68.00p 70.50p 48095
19/04/2022 69.50p 70.88p 68.55p 70.50p 9785
18/04/2022 72.50p 75.00p 68.00p 69.50p 136312
15/04/2022 72.50p 75.00p 68.00p 69.50p 136312
14/04/2022 72.50p 75.00p 68.00p 69.50p 136312
13/04/2022 72.50p 72.50p 71.67p 72.50p 372
12/04/2022 72.50p 72.50p 71.67p 72.50p 398
11/04/2022 72.50p 74.75p 71.35p 72.50p 26918
08/04/2022 72.50p 74.45p 72.50p 72.50p 10052
07/04/2022 72.50p 74.45p 70.00p 72.50p 62278
06/04/2022 72.50p 74.90p 70.00p 72.50p 72802
05/04/2022 72.50p 72.50p 70.50p 72.50p 1300
04/04/2022 72.50p 74.25p 70.00p 72.50p 102340
01/04/2022 74.00p 75.00p 65.45p 72.50p 50536
31/03/2022 74.00p 74.00p 70.00p 74.00p 129257
30/03/2022 74.00p 74.00p 70.00p 74.00p 25809
29/03/2022 76.00p 76.00p 70.55p 74.00p 29803
28/03/2022 77.50p 80.00p 73.16p 75.00p 13703
25/03/2022 77.50p 77.50p 75.00p 77.50p 19356
24/03/2022 76.00p 78.25p 75.00p 77.50p 1119
23/03/2022 77.50p 77.50p 77.40p 77.50p 4000
22/03/2022 76.00p 79.00p 76.00p 77.50p 3799
21/03/2022 77.50p 77.50p 75.97p 77.50p 6691
18/03/2022 77.50p 77.50p 75.97p 77.50p 7342
17/03/2022 76.00p 80.00p 75.00p 77.50p 333
16/03/2022 76.00p 79.20p 72.00p 76.00p 105090
15/03/2022 76.00p 76.00p 72.75p 76.00p 90146
14/03/2022 76.00p 77.00p 72.50p 76.00p 27247
11/03/2022 74.00p 78.00p 71.00p 76.00p 153466
10/03/2022 74.00p 76.90p 71.00p 74.00p 4310
09/03/2022 75.00p 75.00p 74.00p 74.00p 0
08/03/2022 75.00p 76.50p 72.12p 75.00p 1766
07/03/2022 76.00p 76.95p 72.00p 75.00p 5259
04/03/2022 76.00p 77.00p 70.34p 76.00p 13943
03/03/2022 76.00p 78.00p 73.50p 76.00p 11457
02/03/2022 76.00p 76.00p 72.16p 76.00p 23704
01/03/2022 76.00p 80.00p 72.25p 76.00p 25454
28/02/2022 77.00p 79.00p 74.10p 76.00p 2445
25/02/2022 76.00p 80.00p 74.80p 77.00p 16533
24/02/2022 82.00p 82.00p 72.00p 76.00p 86590
23/02/2022 82.00p 82.30p 80.00p 82.00p 9046
22/02/2022 84.00p 85.00p 80.00p 85.00p 64417
21/02/2022 87.50p 90.00p 83.10p 85.00p 96104
18/02/2022 78.00p 91.93p 78.00p 85.00p 130378
17/02/2022 73.50p 80.00p 73.25p 78.00p 74654
16/02/2022 73.50p 75.00p 73.50p 73.50p 10121
15/02/2022 66.50p 75.00p 66.30p 73.50p 231398
14/02/2022 66.00p 67.11p 66.00p 66.00p 805
11/02/2022 65.50p 66.00p 64.08p 66.00p 598
10/02/2022 67.50p 68.33p 64.00p 66.00p 11555
09/02/2022 67.50p 67.50p 65.10p 67.50p 2000
08/02/2022 68.50p 68.88p 65.00p 67.50p 17729
07/02/2022 72.50p 72.50p 68.00p 68.50p 9094
04/02/2022 72.50p 72.50p 70.50p 72.50p 50
03/02/2022 72.50p 72.50p 70.50p 72.50p 11679
02/02/2022 72.50p 72.50p 70.00p 72.50p 4017
01/02/2022 72.50p 72.50p 69.00p 72.50p 27195
31/01/2022 72.50p 72.50p 70.10p 72.50p 4633
28/01/2022 72.50p 73.35p 70.10p 72.50p 10039
27/01/2022 72.50p 73.90p 70.10p 72.50p 21561
26/01/2022 72.50p 73.90p 70.50p 72.50p 2144
25/01/2022 73.50p 73.50p 70.50p 72.50p 16491
24/01/2022 76.00p 76.00p 72.06p 73.50p 5058
21/01/2022 76.00p 76.00p 74.08p 76.00p 3758
20/01/2022 76.00p 79.41p 75.10p 76.00p 1772
19/01/2022 76.00p 80.00p 72.00p 76.00p 363581
18/01/2022 75.00p 79.41p 73.94p 75.00p 23295
17/01/2022 75.00p 79.41p 73.55p 73.80p 10120
14/01/2022 77.00p 80.00p 72.00p 75.00p 49030
13/01/2022 77.00p 78.90p 74.75p 77.00p 8378
12/01/2022 77.00p 77.00p 74.62p 77.00p 9647
10/01/2022 77.00p 77.00p 74.00p 77.00p 6554
07/01/2022 77.00p 79.47p 76.38p 77.00p 3808
06/01/2022 73.50p 82.00p 73.50p 77.00p 41475
05/01/2022 72.50p 74.70p 70.71p 73.50p 14891
04/01/2022 72.50p 74.75p 70.63p 72.50p 131446
03/01/2022 72.50p 74.75p 70.60p 72.50p 341
31/12/2021 72.50p 74.75p 70.60p 72.50p 341
30/12/2021 72.50p 74.40p 70.40p 72.50p 1826
29/12/2021 72.50p 74.00p 70.00p 72.50p 31787
28/12/2021 73.50p 75.00p 71.25p 72.50p 11217
27/12/2021 73.50p 75.00p 71.25p 72.50p 11217
24/12/2021 73.50p 75.00p 71.25p 72.50p 11217
23/12/2021 73.50p 75.00p 72.66p 73.50p 4892

*Close Price adjusted for both dividends and splits