Smoove (SMV) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smoove

Date Open High Low Close* Volume
06/03/2023 36.30p 38.12p 36.30p 37.60p 5719
03/03/2023 37.00p 38.90p 37.70p 37.70p 2
02/03/2023 37.00p 37.50p 36.58p 37.00p 28595
01/03/2023 38.00p 38.25p 38.00p 38.25p 0
28/02/2023 38.00p 38.00p 37.50p 38.00p 94696
27/02/2023 38.00p 38.83p 37.50p 38.25p 155817
24/02/2023 38.00p 39.00p 39.00p 39.00p 0
23/02/2023 38.00p 39.80p 38.10p 39.00p 18609
22/02/2023 38.00p 39.00p 38.00p 39.00p 21174
21/02/2023 39.90p 39.00p 39.00p 39.00p 0
20/02/2023 39.90p 40.00p 39.00p 39.00p 4249
17/02/2023 38.00p 39.29p 38.00p 38.00p 64994
16/02/2023 38.10p 39.45p 37.87p 39.25p 124381
15/02/2023 39.90p 39.90p 39.29p 39.50p 9634
14/02/2023 41.00p 41.10p 37.50p 39.25p 118703
13/02/2023 46.00p 46.00p 41.08p 41.85p 129226
10/02/2023 48.00p 48.86p 46.30p 47.00p 8562
09/02/2023 48.00p 48.55p 46.50p 47.50p 13801
08/02/2023 48.00p 48.55p 46.82p 48.00p 59415
07/02/2023 49.00p 49.00p 48.82p 49.00p 17753
06/02/2023 50.00p 50.00p 49.50p 50.00p 0
03/02/2023 50.00p 49.50p 49.30p 49.50p 15114
02/02/2023 50.00p 51.10p 49.30p 50.50p 3554
01/02/2023 50.00p 51.88p 49.87p 50.00p 46182
31/01/2023 51.80p 51.80p 51.80p 51.80p 2
30/01/2023 50.00p 51.70p 50.00p 51.00p 30860
27/01/2023 50.00p 51.88p 50.36p 51.00p 22505
26/01/2023 50.00p 51.10p 49.30p 50.00p 36390
25/01/2023 49.00p 50.00p 48.40p 49.00p 40090
24/01/2023 47.50p 49.26p 47.00p 48.00p 108648
23/01/2023 46.00p 47.40p 46.00p 47.00p 20658
20/01/2023 45.00p 45.22p 43.97p 45.00p 35469
19/01/2023 42.00p 45.25p 41.22p 45.25p 76967
18/01/2023 38.00p 40.75p 40.03p 40.75p 10000
17/01/2023 38.00p 41.88p 40.00p 40.80p 20070
16/01/2023 38.00p 41.00p 36.00p 40.00p 244459
13/01/2023 37.00p 37.76p 36.00p 36.75p 9298
12/01/2023 37.00p 38.00p 36.00p 36.75p 11502
11/01/2023 37.00p 40.00p 35.56p 36.75p 9131436
10/01/2023 37.00p 37.50p 35.56p 36.25p 3070
09/01/2023 37.00p 36.66p 35.55p 36.25p 53126
06/01/2023 37.00p 36.34p 35.67p 36.00p 4372
05/01/2023 37.00p 36.34p 35.70p 36.00p 6035
04/01/2023 37.00p 37.00p 35.10p 36.00p 18054
03/01/2023 37.00p 37.00p 36.27p 37.00p 8510
30/12/2022 35.10p 36.00p 35.10p 36.00p 533
29/12/2022 35.90p 36.50p 35.59p 36.50p 70149
28/12/2022 36.00p 36.29p 35.00p 35.50p 64465
23/12/2022 37.00p 37.00p 37.00p 37.00p 0
22/12/2022 37.00p 37.37p 37.00p 37.00p 12130
21/12/2022 36.40p 38.00p 37.00p 37.00p 15678
20/12/2022 36.40p 38.00p 36.40p 37.05p 7269
19/12/2022 37.50p 36.90p 36.80p 36.90p 0
16/12/2022 37.50p 37.65p 36.80p 36.80p 22985
15/12/2022 38.00p 37.75p 37.65p 37.75p 0
14/12/2022 38.00p 37.75p 37.65p 37.65p 0
13/12/2022 38.00p 38.00p 37.75p 37.75p 11500
12/12/2022 37.80p 37.76p 37.56p 37.75p 5993
09/12/2022 37.80p 37.92p 37.75p 37.75p 19405
08/12/2022 37.50p 37.87p 37.47p 37.75p 34350
07/12/2022 39.40p 40.00p 37.50p 37.50p 91540
06/12/2022 38.50p 39.09p 38.50p 39.00p 27155
05/12/2022 39.00p 39.00p 37.37p 39.00p 12668
02/12/2022 38.00p 39.00p 37.20p 39.00p 107777
01/12/2022 36.70p 38.00p 36.34p 38.00p 125995
30/11/2022 37.00p 37.50p 36.50p 37.50p 458957
29/11/2022 36.20p 37.00p 35.60p 35.80p 148762
28/11/2022 32.50p 33.51p 33.00p 33.30p 29028
25/11/2022 32.50p 33.54p 32.50p 33.50p 86536
24/11/2022 31.30p 32.43p 30.60p 31.75p 107283
23/11/2022 32.60p 32.60p 31.00p 31.50p 110377
22/11/2022 33.00p 33.59p 32.66p 33.00p 19476
21/11/2022 33.00p 33.00p 32.53p 33.00p 12311
18/11/2022 33.00p 32.80p 32.70p 32.80p 0
17/11/2022 33.00p 33.00p 32.70p 32.70p 2657
16/11/2022 33.70p 33.70p 32.70p 32.80p 63933
15/11/2022 33.10p 33.91p 33.70p 33.70p 5737
14/11/2022 33.10p 34.70p 34.04p 34.40p 17109
11/11/2022 33.10p 34.69p 33.10p 34.50p 97846
10/11/2022 34.00p 35.00p 33.70p 33.70p 82088
09/11/2022 35.80p 36.25p 35.50p 36.25p 5338
08/11/2022 36.00p 36.35p 36.25p 36.35p 0
07/11/2022 36.00p 36.90p 36.25p 36.25p 50000
04/11/2022 36.00p 36.22p 36.00p 36.00p 17373
03/11/2022 37.10p 36.50p 36.20p 36.50p 6024
02/11/2022 37.10p 36.60p 36.50p 36.50p 0
01/11/2022 37.10p 36.60p 36.60p 36.60p 0
31/10/2022 37.10p 37.10p 36.15p 36.60p 30736
28/10/2022 36.40p 36.70p 36.40p 36.70p 7001
27/10/2022 36.80p 37.00p 36.80p 36.80p 42754
26/10/2022 37.00p 36.90p 36.32p 36.90p 2765
25/10/2022 37.00p 36.90p 36.80p 36.90p 6680
24/10/2022 37.00p 37.00p 36.68p 36.90p 34111
21/10/2022 37.00p 37.00p 36.60p 36.60p 41690
20/10/2022 36.40p 37.00p 36.40p 36.70p 22830
19/10/2022 37.20p 37.20p 36.80p 36.80p 15426
18/10/2022 37.00p 38.00p 37.00p 37.40p 2743
17/10/2022 37.70p 38.00p 36.32p 37.70p 74683
14/10/2022 38.00p 38.30p 38.09p 38.30p 1000
13/10/2022 38.00p 38.10p 37.50p 38.00p 13161
12/10/2022 37.00p 37.95p 37.00p 37.95p 99840
11/10/2022 39.00p 39.00p 38.05p 38.05p 34957
10/10/2022 37.50p 38.66p 37.35p 38.15p 48808
07/10/2022 37.00p 37.40p 37.00p 37.15p 25347
06/10/2022 34.00p 37.25p 37.00p 37.25p 3000
05/10/2022 34.00p 37.25p 34.00p 37.25p 160031
04/10/2022 32.50p 33.80p 32.50p 33.80p 8395
03/10/2022 32.40p 33.80p 31.94p 33.40p 1721164
30/09/2022 33.40p 33.61p 32.50p 32.95p 39938
29/09/2022 33.20p 33.56p 32.25p 33.25p 117866
28/09/2022 31.00p 33.27p 27.00p 33.25p 5469202
27/09/2022 47.50p 47.50p 31.10p 32.00p 2334007
26/09/2022 48.10p 49.40p 48.00p 48.00p 14875
23/09/2022 50.40p 50.40p 48.25p 50.40p 19643
22/09/2022 50.40p 49.50p 49.40p 49.50p 1380
21/09/2022 50.40p 49.50p 48.83p 49.50p 31207
20/09/2022 50.40p 49.55p 48.83p 49.55p 11036
19/09/2022 50.40p 50.40p 48.80p 50.40p 38200
16/09/2022 50.40p 50.40p 48.80p 50.40p 38200
15/09/2022 48.10p 49.55p 48.10p 49.55p 7071
14/09/2022 52.60p 52.60p 48.00p 50.00p 273463
13/09/2022 52.00p 52.47p 51.75p 52.20p 55119
12/09/2022 52.00p 52.30p 51.30p 51.80p 18154
09/09/2022 51.00p 52.30p 51.00p 51.00p 8433
08/09/2022 52.00p 52.30p 51.30p 52.00p 23483
07/09/2022 52.00p 52.32p 51.25p 52.10p 42980
06/09/2022 52.00p 53.82p 49.10p 53.50p 298119
05/09/2022 52.00p 53.96p 48.00p 50.50p 310341
02/09/2022 60.20p 60.20p 51.75p 53.00p 428256
01/09/2022 60.00p 61.00p 58.32p 61.00p 273087
31/08/2022 60.00p 62.00p 59.53p 60.00p 31483
30/08/2022 60.00p 62.00p 58.98p 60.00p 113310
29/08/2022 60.00p 61.00p 60.00p 61.00p 192020
26/08/2022 60.00p 61.00p 60.00p 61.00p 192020
25/08/2022 60.00p 61.67p 60.99p 61.00p 41465
24/08/2022 60.00p 61.00p 60.00p 61.00p 963359
23/08/2022 60.00p 61.00p 59.98p 61.00p 404185
22/08/2022 60.00p 61.27p 59.00p 60.90p 48262
19/08/2022 60.00p 60.91p 58.67p 60.00p 212071
18/08/2022 60.60p 61.68p 58.00p 58.50p 524328
17/08/2022 64.20p 64.20p 61.73p 62.40p 51915
16/08/2022 67.00p 66.80p 62.50p 65.60p 650093
15/08/2022 67.00p 67.00p 64.96p 66.00p 177789
12/08/2022 66.00p 66.86p 65.50p 65.50p 46479
11/08/2022 67.00p 67.60p 66.07p 66.50p 27936
10/08/2022 67.80p 67.80p 66.00p 66.00p 14749
09/08/2022 65.00p 68.00p 66.72p 66.80p 13627
08/08/2022 65.00p 68.00p 66.72p 67.50p 18972
05/08/2022 65.00p 70.00p 68.00p 68.00p 4755
04/08/2022 65.00p 69.50p 66.25p 67.70p 159779
03/08/2022 65.00p 67.66p 65.00p 65.00p 12594
02/08/2022 65.20p 67.20p 65.20p 66.50p 40560
01/08/2022 65.20p 69.80p 65.80p 67.00p 31652
29/07/2022 65.20p 68.00p 65.53p 67.50p 9106
28/07/2022 65.20p 68.00p 65.00p 67.30p 25522
27/07/2022 68.00p 68.00p 66.00p 66.40p 65886
26/07/2022 70.20p 72.32p 69.14p 69.40p 51012
25/07/2022 75.40p 75.40p 71.00p 71.00p 69519
22/07/2022 67.00p 77.00p 63.00p 73.50p 225257
21/07/2022 64.00p 67.00p 62.90p 64.90p 80371
20/07/2022 62.00p 63.00p 59.20p 61.00p 71691
19/07/2022 59.00p 62.00p 60.42p 61.00p 35607
18/07/2022 59.00p 63.58p 59.60p 61.00p 57172
15/07/2022 59.00p 61.00p 60.50p 61.00p 2500
14/07/2022 59.00p 62.28p 59.20p 61.00p 30809
13/07/2022 59.00p 62.31p 60.62p 61.10p 34333
12/07/2022 59.00p 61.00p 59.00p 61.00p 19746
11/07/2022 60.00p 62.36p 60.29p 60.80p 15369
08/07/2022 60.00p 61.00p 58.20p 60.30p 30755
07/07/2022 59.00p 60.26p 59.00p 59.00p 19830
06/07/2022 59.00p 59.62p 57.76p 58.50p 8483
05/07/2022 59.00p 59.71p 57.76p 58.50p 19033
04/07/2022 59.00p 59.80p 57.56p 58.50p 9406
01/07/2022 59.00p 59.49p 57.75p 58.40p 9771
30/06/2022 59.00p 60.77p 57.31p 58.50p 34343
29/06/2022 58.80p 60.99p 58.14p 58.50p 62292
28/06/2022 60.00p 59.07p 57.56p 59.00p 8780
27/06/2022 60.00p 59.33p 57.51p 58.30p 77871
24/06/2022 60.00p 59.53p 58.13p 59.00p 13283
23/06/2022 60.00p 59.35p 58.13p 59.00p 6237
22/06/2022 60.00p 62.06p 57.40p 59.00p 168162
21/06/2022 60.00p 61.93p 60.00p 61.50p 37491
20/06/2022 61.00p 62.00p 61.00p 62.00p 14531
17/06/2022 63.00p 63.00p 61.00p 63.00p 33285
16/06/2022 62.00p 62.51p 60.31p 61.50p 82773
15/06/2022 63.00p 65.23p 62.41p 64.00p 34390
14/06/2022 63.00p 65.38p 63.00p 64.50p 12698
13/06/2022 66.00p 66.00p 63.14p 64.50p 21682
10/06/2022 66.00p 66.00p 63.20p 64.40p 13879
09/06/2022 62.20p 65.20p 62.00p 64.00p 8001
08/06/2022 62.00p 64.65p 62.00p 64.00p 3782
07/06/2022 66.00p 64.67p 62.77p 64.10p 29236
06/06/2022 66.00p 63.20p 62.21p 62.60p 10846
03/06/2022 66.00p 64.67p 62.77p 64.00p 3102
02/06/2022 66.00p 64.67p 62.77p 64.00p 3102
01/06/2022 66.00p 64.67p 62.77p 64.00p 3102
31/05/2022 66.00p 66.00p 64.00p 64.00p 12181
30/05/2022 66.00p 66.00p 61.89p 63.50p 38502
27/05/2022 64.80p 64.80p 61.91p 63.70p 36220
26/05/2022 63.20p 64.56p 61.00p 63.80p 48394

*Close Price adjusted for both dividends and splits