Smart (J) & Co.
(SMJ)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
10/04/2025
|
115.00p
|
115.00p
|
110.01p
|
115.00p
|
5,000
|
|
09/04/2025
|
112.50p
|
114.80p
|
110.00p
|
110.00p
|
15,000
|
|
08/04/2025
|
112.50p
|
114.80p
|
112.50p
|
112.50p
|
150
|
|
07/04/2025
|
112.50p
|
115.00p
|
110.94p
|
112.50p
|
0
|
|
04/04/2025
|
112.50p
|
115.18p
|
112.50p
|
112.50p
|
5,000
|
|
03/04/2025
|
112.50p
|
112.50p
|
110.94p
|
112.50p
|
0
|
|
02/04/2025
|
122.50p
|
122.50p
|
112.50p
|
112.50p
|
24,451
|
|
01/04/2025
|
122.50p
|
122.50p
|
118.00p
|
122.50p
|
2,150
|
|
31/03/2025
|
122.50p
|
125.00p
|
120.00p
|
122.50p
|
2,727
|
|
28/03/2025
|
125.00p
|
125.00p
|
120.00p
|
122.50p
|
19,101
|
|
27/03/2025
|
125.00p
|
125.00p
|
120.00p
|
125.00p
|
6,043
|
|
26/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
25/03/2025
|
125.00p
|
125.00p
|
121.00p
|
125.00p
|
3,000
|
|
24/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
21/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
20/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
19/03/2025
|
125.00p
|
125.00p
|
120.00p
|
125.00p
|
2,500
|
|
18/03/2025
|
125.00p
|
125.00p
|
125.00p
|
125.00p
|
195
|
|
17/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
14/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
13/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
12/03/2025
|
125.00p
|
126.00p
|
125.00p
|
125.00p
|
5
|
|
11/03/2025
|
125.00p
|
128.42p
|
125.00p
|
125.00p
|
0
|
|
10/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
07/03/2025
|
125.00p
|
128.42p
|
125.00p
|
125.00p
|
0
|
|
06/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
05/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
04/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
03/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
28/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
27/02/2025
|
125.00p
|
125.00p
|
123.50p
|
125.00p
|
8,420
|
|
26/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
25/02/2025
|
125.00p
|
125.00p
|
123.50p
|
125.00p
|
500
|
|
24/02/2025
|
125.00p
|
125.00p
|
122.25p
|
125.00p
|
12,300
|
|
21/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
20/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
19/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
18/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
17/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
14/02/2025
|
125.00p
|
125.00p
|
123.25p
|
125.00p
|
1,938
|
|
13/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
12/02/2025
|
125.00p
|
128.00p
|
125.00p
|
125.00p
|
419
|
|
11/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
10/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
07/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
06/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
05/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
04/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
03/02/2025
|
125.00p
|
128.75p
|
125.00p
|
125.00p
|
22,500
|
|
31/01/2025
|
125.00p
|
128.00p
|
125.00p
|
125.00p
|
11
|
|
30/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
29/01/2025
|
125.00p
|
128.00p
|
125.00p
|
125.00p
|
65
|
|
28/01/2025
|
125.00p
|
128.75p
|
125.00p
|
125.00p
|
226
|
|
27/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
24/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
23/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
22/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
21/01/2025
|
125.00p
|
125.00p
|
122.95p
|
125.00p
|
50
|
|
20/01/2025
|
125.00p
|
125.00p
|
122.95p
|
125.00p
|
2,000
|
|
17/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
16/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
15/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
14/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
13/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
10/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
09/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
08/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
07/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
06/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
03/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
02/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
01/01/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
31/12/2024
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
30/12/2024
|
125.00p
|
125.00p
|
122.85p
|
125.00p
|
2,000
|
|
27/12/2024
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
26/12/2024
|
125.00p
|
125.00p
|
122.85p
|
125.00p
|
10,300
|
|
25/12/2024
|
125.00p
|
125.00p
|
122.85p
|
125.00p
|
10,300
|
|
24/12/2024
|
125.00p
|
125.00p
|
122.85p
|
125.00p
|
10,300
|
|
23/12/2024
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
20/12/2024
|
125.00p
|
128.13p
|
120.00p
|
125.00p
|
0
|
|
19/12/2024
|
125.00p
|
125.00p
|
120.00p
|
120.00p
|
20,751
|
|
18/12/2024
|
125.00p
|
125.00p
|
122.00p
|
122.00p
|
11,844
|
|
17/12/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
16/12/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
13/12/2024
|
125.00p
|
125.00p
|
122.00p
|
125.00p
|
4,000
|
|
12/12/2024
|
125.00p
|
125.00p
|
122.00p
|
125.00p
|
2,000
|
|
11/12/2024
|
125.00p
|
125.00p
|
123.00p
|
125.00p
|
7,868
|
|
10/12/2024
|
125.00p
|
129.00p
|
122.00p
|
122.00p
|
4,003
|
|
09/12/2024
|
125.00p
|
125.00p
|
122.50p
|
125.00p
|
1,776
|
|
06/12/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
05/12/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
04/12/2024
|
125.00p
|
125.00p
|
122.00p
|
122.00p
|
2,000
|
|
03/12/2024
|
125.00p
|
125.00p
|
120.00p
|
125.00p
|
3,000
|
|
02/12/2024
|
127.50p
|
127.50p
|
125.00p
|
125.00p
|
0
|
|
29/11/2024
|
125.00p
|
129.60p
|
123.50p
|
125.00p
|
15,000
|
|
28/11/2024
|
125.00p
|
125.00p
|
122.50p
|
125.00p
|
9,850
|
|
27/11/2024
|
125.00p
|
125.00p
|
122.50p
|
125.00p
|
2,654
|
|
26/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
25/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
22/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
21/11/2024
|
125.00p
|
125.00p
|
122.40p
|
125.00p
|
3,925
|
|
20/11/2024
|
125.00p
|
125.00p
|
122.40p
|
125.00p
|
2,000
|
|
19/11/2024
|
125.00p
|
129.00p
|
125.00p
|
125.00p
|
5,000
|
|
18/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
15/11/2024
|
125.00p
|
127.00p
|
121.00p
|
125.00p
|
6,240
|
|
14/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
13/11/2024
|
125.00p
|
125.00p
|
122.00p
|
125.00p
|
318
|
|
12/11/2024
|
125.00p
|
127.50p
|
125.00p
|
125.00p
|
15,500
|
|
11/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
08/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
07/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
06/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
05/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
04/11/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
01/11/2024
|
125.00p
|
127.50p
|
120.50p
|
125.00p
|
26,500
|
|
31/10/2024
|
125.00p
|
126.25p
|
125.00p
|
125.00p
|
0
|
|
30/10/2024
|
127.50p
|
127.50p
|
120.00p
|
127.50p
|
9,000
|
|
29/10/2024
|
127.50p
|
127.50p
|
120.00p
|
127.50p
|
32,600
|
|
28/10/2024
|
127.50p
|
127.50p
|
120.60p
|
127.50p
|
12,500
|
|
25/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
24/10/2024
|
127.50p
|
135.00p
|
122.00p
|
127.50p
|
10,000
|
|
23/10/2024
|
127.50p
|
127.50p
|
122.00p
|
127.50p
|
10,000
|
|
22/10/2024
|
127.50p
|
127.50p
|
122.00p
|
127.50p
|
9,500
|
|
21/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
18/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
17/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
16/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
15/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
14/10/2024
|
127.50p
|
127.50p
|
126.72p
|
127.50p
|
0
|
|
11/10/2024
|
127.50p
|
127.50p
|
123.00p
|
127.50p
|
15,300
|