Smoove (SMV) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/05/2022 64.60p 65.50p 65.10p 65.10p 10034
24/05/2022 64.60p 67.30p 63.20p 65.10p 40436
23/05/2022 67.80p 67.80p 65.00p 66.00p 20920
20/05/2022 67.00p 67.09p 65.00p 66.50p 70141
19/05/2022 68.00p 70.60p 67.00p 67.90p 32320
18/05/2022 70.00p 70.38p 68.50p 69.50p 23463
17/05/2022 70.00p 70.60p 68.50p 69.50p 40850
16/05/2022 70.00p 71.50p 70.00p 71.50p 22410
13/05/2022 70.20p 71.50p 70.42p 71.50p 36463
12/05/2022 70.20p 71.37p 70.98p 71.00p 14438
11/05/2022 70.20p 72.51p 71.37p 71.40p 3895
10/05/2022 70.20p 72.51p 70.54p 71.00p 53264
09/05/2022 70.20p 75.00p 70.00p 71.00p 22366
06/05/2022 72.00p 73.00p 70.92p 72.50p 9182
05/05/2022 72.00p 72.90p 70.92p 71.00p 22145
04/05/2022 72.00p 73.00p 70.12p 72.50p 46187
03/05/2022 72.00p 74.80p 70.27p 72.00p 75820
02/05/2022 74.20p 73.00p 71.36p 72.30p 40863
29/04/2022 74.20p 73.00p 71.36p 72.30p 40863
28/04/2022 74.20p 75.98p 70.51p 73.60p 253066
27/04/2022 70.20p 72.70p 70.99p 72.00p 3854
26/04/2022 70.20p 73.00p 70.99p 72.00p 41373
25/04/2022 70.20p 72.18p 70.20p 72.00p 29001
22/04/2022 70.20p 74.00p 70.20p 74.00p 25546
21/04/2022 70.40p 73.00p 72.10p 72.10p 24840
20/04/2022 70.40p 73.00p 70.53p 71.70p 66823
19/04/2022 70.40p 73.80p 70.40p 73.00p 26437
14/04/2022 73.80p 73.80p 70.40p 73.00p 49021
13/04/2022 73.00p 73.00p 70.49p 73.00p 12321
12/04/2022 70.40p 72.00p 70.40p 71.60p 5207
11/04/2022 70.40p 74.80p 70.40p 72.30p 64129
08/04/2022 73.00p 73.00p 71.08p 71.60p 13798

*Close Price adjusted for both dividends and splits