Smart (J) & Co.
(SMJ)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
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
|