Smart (J) & Co.

(SMJ)
Sector: Construction & Materials
126.25p
1.25p 1.00
Last updated: 11:00:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 127.50p 127.50p 126.72p 127.50p 0
09/10/2024 127.50p 127.50p 127.00p 127.50p 10,000
08/10/2024 127.50p 127.50p 126.72p 127.50p 0
07/10/2024 127.50p 127.50p 126.72p 127.50p 0
04/10/2024 127.50p 127.50p 126.72p 127.50p 0
03/10/2024 127.50p 127.50p 126.72p 127.50p 0
02/10/2024 127.50p 127.50p 126.72p 127.50p 0
01/10/2024 127.50p 127.50p 126.72p 127.50p 0
30/09/2024 127.50p 127.50p 126.72p 127.50p 0
27/09/2024 127.50p 127.50p 126.72p 127.50p 0
26/09/2024 127.50p 127.50p 126.72p 127.50p 0
25/09/2024 127.50p 127.50p 126.72p 127.50p 0
24/09/2024 127.50p 127.50p 126.72p 127.50p 0
23/09/2024 127.50p 127.50p 122.90p 127.50p 852
20/09/2024 127.50p 127.50p 126.72p 127.50p 0
19/09/2024 127.50p 127.50p 121.55p 127.50p 6,000
18/09/2024 127.50p 127.50p 126.72p 127.50p 0
17/09/2024 127.50p 127.50p 126.72p 127.50p 0
16/09/2024 127.50p 127.50p 123.33p 127.50p 10,000
13/09/2024 127.50p 127.50p 126.72p 127.50p 0
12/09/2024 127.50p 127.50p 126.72p 137.00p 0
11/09/2024 127.50p 137.00p 127.50p 127.50p 320
10/09/2024 127.50p 127.50p 123.33p 127.50p 10,000
09/09/2024 127.50p 127.50p 126.72p 127.50p 0
06/09/2024 127.50p 127.50p 126.72p 127.50p 0
05/09/2024 127.50p 135.00p 127.50p 127.50p 1
04/09/2024 127.50p 127.50p 126.72p 127.50p 0
03/09/2024 127.50p 127.50p 127.50p 127.50p 5,000
02/09/2024 127.50p 127.50p 123.00p 127.50p 22,000
30/08/2024 127.50p 127.50p 126.72p 127.50p 0
29/08/2024 127.50p 127.50p 126.72p 127.50p 0
28/08/2024 127.50p 127.50p 126.72p 127.50p 0
27/08/2024 127.50p 128.80p 127.50p 127.50p 5,000
26/08/2024 127.50p 127.50p 126.72p 127.50p 0
23/08/2024 127.50p 127.50p 126.72p 127.50p 0
22/08/2024 127.50p 127.50p 126.72p 127.50p 0
21/08/2024 127.50p 127.50p 126.72p 127.50p 0
20/08/2024 127.50p 127.50p 126.72p 127.50p 0
19/08/2024 127.50p 127.50p 126.72p 127.50p 0
16/08/2024 127.50p 127.50p 127.10p 127.50p 10,000
15/08/2024 127.50p 127.50p 122.28p 127.50p 14,996
14/08/2024 127.50p 127.50p 126.72p 127.50p 0
13/08/2024 127.50p 127.50p 126.72p 127.50p 0
12/08/2024 127.50p 128.00p 127.50p 127.50p 10,000
09/08/2024 127.50p 127.50p 126.72p 127.50p 0
08/08/2024 127.50p 127.50p 126.72p 127.50p 0
07/08/2024 127.50p 127.50p 120.00p 127.50p 5,006
06/08/2024 127.50p 127.50p 126.72p 127.50p 0
05/08/2024 127.50p 127.50p 122.20p 127.50p 10,000
02/08/2024 127.50p 127.50p 126.72p 127.50p 0
01/08/2024 127.50p 133.00p 127.50p 127.50p 1
31/07/2024 125.00p 129.90p 125.00p 127.50p 13,000
30/07/2024 125.00p 129.50p 125.00p 125.00p 10,000
29/07/2024 125.00p 125.00p 121.88p 125.00p 0
26/07/2024 125.00p 125.00p 121.88p 125.00p 0
25/07/2024 125.00p 125.00p 121.88p 125.00p 0
24/07/2024 125.00p 129.75p 123.03p 125.00p 19,473
23/07/2024 125.00p 125.00p 121.88p 125.00p 0
22/07/2024 125.00p 125.00p 123.03p 125.00p 610
19/07/2024 122.50p 130.00p 122.50p 125.00p 1
18/07/2024 125.00p 128.25p 125.00p 125.00p 15,000
17/07/2024 125.00p 125.00p 121.88p 125.00p 0
16/07/2024 125.00p 125.00p 121.88p 125.00p 0
15/07/2024 125.00p 125.00p 121.88p 125.00p 0
12/07/2024 125.00p 125.00p 121.88p 125.00p 0
11/07/2024 125.00p 125.00p 122.67p 125.00p 980
10/07/2024 125.00p 125.00p 121.88p 125.00p 0
09/07/2024 125.00p 125.00p 121.88p 125.00p 0
08/07/2024 125.00p 125.00p 121.88p 125.00p 0
05/07/2024 125.00p 128.40p 125.00p 125.00p 3,000
04/07/2024 125.00p 125.00p 122.67p 125.00p 5,625
03/07/2024 125.00p 125.00p 121.88p 125.00p 0
02/07/2024 125.00p 125.00p 121.88p 125.00p 0
01/07/2024 125.00p 125.00p 121.88p 125.00p 0
28/06/2024 125.00p 125.00p 121.88p 125.00p 0
27/06/2024 125.00p 125.00p 121.88p 125.00p 0
26/06/2024 125.00p 125.00p 121.88p 125.00p 0
25/06/2024 125.00p 128.50p 125.00p 125.00p 12,000
24/06/2024 125.00p 125.00p 122.55p 125.00p 10,475
21/06/2024 125.00p 125.00p 122.55p 125.00p 4,000
20/06/2024 125.00p 125.00p 121.88p 125.00p 0
19/06/2024 125.00p 125.00p 125.00p 125.00p 25,000
18/06/2024 125.00p 125.00p 121.88p 125.00p 0
17/06/2024 125.00p 125.00p 121.88p 125.00p 0
14/06/2024 125.00p 128.60p 122.00p 125.00p 5,600
13/06/2024 125.00p 125.00p 121.88p 125.00p 0
12/06/2024 125.00p 128.70p 125.00p 125.00p 1,338
11/06/2024 125.00p 125.00p 120.00p 125.00p 2,000
10/06/2024 125.00p 125.00p 121.88p 125.00p 0
07/06/2024 125.00p 125.00p 121.88p 125.00p 0
06/06/2024 125.00p 125.00p 121.88p 125.00p 0
05/06/2024 125.00p 125.00p 121.70p 125.00p 2,510
04/06/2024 125.00p 128.70p 125.00p 125.00p 100
03/06/2024 125.00p 128.75p 125.00p 125.00p 2,500
31/05/2024 125.00p 125.00p 121.88p 125.00p 0
30/05/2024 125.00p 125.00p 121.88p 125.00p 0
29/05/2024 125.00p 125.00p 120.00p 125.00p 6
28/05/2024 125.00p 125.00p 121.38p 125.00p 8,625
27/05/2024 125.00p 125.00p 121.88p 125.00p 0