Smart (J) & Co.
(SMJ)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
125.00p
|
125.00p
|
121.88p
|
125.00p
|
0
|
|
23/05/2024
|
125.00p
|
125.00p
|
121.25p
|
125.00p
|
1,625
|
|
22/05/2024
|
125.00p
|
129.75p
|
125.00p
|
125.00p
|
4,943
|
|
21/05/2024
|
125.00p
|
125.00p
|
120.25p
|
125.00p
|
12,002
|
|
20/05/2024
|
125.00p
|
125.00p
|
122.60p
|
125.00p
|
2,005
|
|
17/05/2024
|
125.00p
|
125.00p
|
121.88p
|
125.00p
|
0
|
|
16/05/2024
|
125.00p
|
125.00p
|
121.88p
|
125.00p
|
0
|
|
15/05/2024
|
125.00p
|
125.00p
|
121.88p
|
125.00p
|
0
|
|
14/05/2024
|
125.00p
|
125.00p
|
121.88p
|
125.00p
|
0
|
|
13/05/2024
|
125.00p
|
129.95p
|
125.00p
|
125.00p
|
3,000
|
|
10/05/2024
|
125.00p
|
125.00p
|
121.88p
|
125.00p
|
0
|