Smart (J) & Co. (SMJ) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smart (J) & Co.

Date Open High Low Close* Volume
12/04/2017 112.50p 114.00p 112.50p 112.50p 1000
11/04/2017 112.50p 112.50p 110.88p 112.50p 4538
10/04/2017 112.50p 112.50p 110.88p 112.50p 51306
07/04/2017 112.50p 115.00p 112.50p 112.50p 22776
06/04/2017 112.50p 115.00p 112.50p 112.50p 214
05/04/2017 112.50p 112.50p 112.50p 112.50p 0
04/04/2017 112.50p 112.50p 112.50p 112.50p 0
03/04/2017 112.50p 112.50p 110.88p 112.50p 1220
31/03/2017 112.50p 112.50p 110.88p 112.50p 1803
30/03/2017 112.50p 112.50p 110.88p 112.50p 3303
29/03/2017 112.50p 112.50p 110.88p 112.50p 14528
28/03/2017 111.50p 113.00p 110.88p 112.50p 4206
27/03/2017 111.50p 113.00p 110.75p 111.50p 22208
24/03/2017 110.00p 112.00p 110.00p 111.50p 10000
23/03/2017 110.00p 110.00p 110.00p 110.00p 14000
22/03/2017 110.00p 112.00p 110.00p 110.00p 2000
21/03/2017 109.50p 111.00p 108.38p 110.00p 4857
20/03/2017 109.50p 109.50p 109.50p 109.50p 0
17/03/2017 109.50p 111.00p 109.50p 109.50p 1384
16/03/2017 109.50p 111.00p 109.50p 109.50p 4220
15/03/2017 109.50p 111.00p 109.50p 109.50p 1200
14/03/2017 109.50p 109.50p 108.38p 109.50p 934
13/03/2017 109.50p 111.00p 108.38p 109.50p 6000
10/03/2017 109.50p 109.50p 109.50p 109.50p 0
09/03/2017 109.50p 109.50p 108.38p 109.50p 3750
08/03/2017 109.50p 111.00p 109.50p 109.50p 30225
07/03/2017 109.50p 109.50p 108.50p 109.50p 6175
06/03/2017 109.50p 109.50p 109.50p 109.50p 0
03/03/2017 109.50p 109.50p 109.50p 109.50p 0
02/03/2017 109.50p 109.50p 109.50p 109.50p 0
01/03/2017 109.50p 110.50p 109.50p 109.50p 14260
28/02/2017 109.50p 109.50p 109.00p 109.50p 0
27/02/2017 109.00p 109.00p 108.38p 109.00p 1800
24/02/2017 109.00p 109.00p 109.00p 109.00p 0
23/02/2017 109.00p 109.00p 109.00p 109.00p 0
22/02/2017 109.00p 109.00p 109.00p 109.00p 0
21/02/2017 109.00p 109.75p 109.00p 109.00p 4550
20/02/2017 109.00p 109.00p 108.38p 109.00p 5000
17/02/2017 109.00p 109.00p 109.00p 109.00p 0
16/02/2017 109.00p 109.00p 108.38p 109.00p 1350
15/02/2017 109.00p 109.00p 108.38p 109.00p 4800
14/02/2017 109.00p 109.80p 108.38p 109.00p 12500
13/02/2017 109.00p 109.00p 109.00p 109.00p 0
10/02/2017 109.00p 109.80p 109.00p 109.00p 2732
09/02/2017 109.00p 109.00p 108.38p 109.00p 88
08/02/2017 109.00p 109.00p 109.00p 109.00p 0
07/02/2017 108.50p 109.89p 108.50p 109.00p 20000
06/02/2017 108.00p 109.00p 108.00p 108.50p 22015
03/02/2017 108.00p 108.00p 106.55p 108.00p 23185
02/02/2017 108.00p 108.00p 108.00p 108.00p 0
01/02/2017 108.00p 108.00p 108.00p 108.00p 0
31/01/2017 108.00p 108.00p 106.55p 108.00p 468
30/01/2017 108.00p 108.00p 108.00p 108.00p 0
27/01/2017 108.00p 108.00p 108.00p 108.00p 0
26/01/2017 106.00p 109.00p 105.50p 108.00p 20500
25/01/2017 106.00p 106.00p 106.00p 106.00p 0
24/01/2017 106.00p 106.50p 106.00p 106.00p 55000
23/01/2017 106.00p 107.00p 106.00p 106.00p 44
20/01/2017 106.00p 106.00p 106.00p 106.00p 0
19/01/2017 106.00p 106.50p 105.50p 106.00p 80730
18/01/2017 106.00p 106.00p 106.00p 106.00p 9375
17/01/2017 106.00p 106.00p 106.00p 106.00p 0
16/01/2017 106.00p 106.00p 105.50p 106.00p 40000
13/01/2017 106.00p 106.50p 106.00p 106.00p 20000
12/01/2017 106.00p 106.00p 106.00p 106.00p 0
11/01/2017 106.00p 107.00p 106.00p 106.00p 145
10/01/2017 106.00p 106.00p 106.00p 106.00p 0
09/01/2017 106.00p 106.00p 105.00p 106.00p 25000
06/01/2017 105.50p 106.00p 105.50p 106.00p 0
05/01/2017 105.50p 105.50p 105.50p 105.50p 0
04/01/2017 105.50p 105.50p 105.50p 105.50p 0
03/01/2017 105.50p 105.50p 105.50p 105.50p 0
30/12/2016 105.50p 105.50p 105.50p 105.50p 0
29/12/2016 105.50p 105.75p 105.50p 105.50p 5000
28/12/2016 105.50p 105.50p 104.50p 105.50p 1000
23/12/2016 105.50p 107.00p 105.50p 105.50p 562
22/12/2016 105.50p 107.00p 105.50p 105.50p 298
21/12/2016 105.50p 107.00p 104.50p 105.50p 6034
20/12/2016 105.50p 107.00p 105.50p 105.50p 1500
19/12/2016 105.50p 105.50p 105.50p 105.50p 0
16/12/2016 105.50p 105.50p 105.50p 105.50p 0
15/12/2016 105.50p 105.50p 105.50p 105.50p 0
14/12/2016 105.50p 105.50p 105.50p 105.50p 0
13/12/2016 105.50p 107.00p 105.50p 105.50p 1500
12/12/2016 105.50p 106.75p 105.50p 105.50p 10000
09/12/2016 105.50p 105.50p 105.50p 105.50p 0
08/12/2016 105.50p 105.50p 105.50p 105.50p 0
07/12/2016 105.50p 105.50p 105.50p 105.50p 0
06/12/2016 105.50p 105.50p 104.50p 105.50p 1921
05/12/2016 105.50p 106.00p 105.50p 105.50p 16556
02/12/2016 105.50p 105.50p 105.50p 105.50p 0
01/12/2016 105.50p 105.50p 105.50p 105.50p 0
30/11/2016 105.50p 105.50p 104.50p 105.50p 7500
29/11/2016 105.50p 105.50p 104.50p 105.50p 6843
28/11/2016 105.50p 105.50p 105.50p 105.50p 0
25/11/2016 105.50p 105.50p 105.50p 105.50p 0
24/11/2016 106.00p 106.00p 104.50p 105.50p 30000
23/11/2016 106.00p 106.00p 106.00p 106.00p 0
22/11/2016 106.00p 106.00p 106.00p 106.00p 0
21/11/2016 106.00p 106.00p 105.50p 106.00p 0
18/11/2016 105.00p 106.50p 104.00p 105.50p 40000
17/11/2016 105.00p 105.00p 105.00p 105.00p 0
16/11/2016 105.00p 105.00p 103.60p 105.00p 1000
15/11/2016 105.00p 105.00p 105.00p 105.00p 0
14/11/2016 105.00p 105.00p 105.00p 105.00p 0
11/11/2016 105.00p 105.00p 105.00p 105.00p 0
10/11/2016 105.00p 105.00p 105.00p 105.00p 0
09/11/2016 104.50p 106.50p 104.50p 105.00p 0
08/11/2016 106.50p 106.50p 105.50p 106.50p 10000
07/11/2016 106.50p 106.50p 105.35p 106.50p 5000
04/11/2016 106.50p 107.75p 105.00p 106.50p 27500
03/11/2016 106.50p 106.50p 106.50p 106.50p 0
02/11/2016 106.50p 106.50p 106.50p 106.50p 0
01/11/2016 106.50p 106.50p 105.35p 106.50p 507
31/10/2016 105.50p 107.00p 105.50p 106.50p 8000
28/10/2016 105.00p 106.00p 105.00p 105.50p 28169
27/10/2016 105.50p 105.50p 104.00p 105.00p 25000
26/10/2016 105.50p 105.50p 105.50p 105.50p 0
25/10/2016 105.50p 105.50p 105.50p 105.50p 0
24/10/2016 105.50p 105.50p 105.50p 105.50p 0
21/10/2016 105.50p 105.50p 103.10p 105.50p 9375
20/10/2016 105.50p 105.50p 105.50p 105.50p 0
19/10/2016 106.00p 106.00p 104.10p 105.50p 5000
18/10/2016 106.00p 106.00p 104.25p 106.00p 10000
17/10/2016 104.00p 106.00p 104.00p 106.00p 21839
14/10/2016 104.00p 104.00p 104.00p 104.00p 0
13/10/2016 103.50p 104.00p 103.50p 104.00p 0
12/10/2016 103.50p 103.50p 103.00p 103.50p 30000
11/10/2016 103.50p 103.50p 102.60p 103.50p 23750
10/10/2016 103.50p 105.00p 102.60p 103.50p 5500
07/10/2016 103.50p 105.00p 103.50p 103.50p 20000
06/10/2016 103.50p 103.50p 103.50p 103.50p 0
05/10/2016 103.50p 103.50p 103.00p 103.50p 14000
04/10/2016 103.50p 105.00p 102.40p 103.50p 20000
03/10/2016 103.50p 104.75p 103.50p 103.50p 1253
30/09/2016 103.50p 103.50p 103.50p 103.50p 0
29/09/2016 102.50p 104.40p 102.50p 103.50p 11000
28/09/2016 102.50p 102.50p 102.50p 102.50p 0
27/09/2016 102.50p 102.50p 100.55p 102.50p 5000
26/09/2016 102.50p 102.50p 102.50p 102.50p 0
23/09/2016 102.50p 102.50p 102.50p 102.50p 0
22/09/2016 102.50p 102.50p 102.50p 102.50p 0
21/09/2016 102.50p 102.50p 102.50p 102.50p 0
20/09/2016 102.50p 102.50p 100.35p 102.50p 1901
19/09/2016 102.50p 102.50p 102.50p 102.50p 0
16/09/2016 102.50p 102.50p 100.35p 102.50p 3550
15/09/2016 102.50p 102.50p 102.50p 102.50p 15000
14/09/2016 102.50p 102.50p 101.00p 102.50p 8250
13/09/2016 102.50p 102.50p 102.50p 102.50p 0
12/09/2016 102.50p 102.50p 102.50p 102.50p 0
09/09/2016 102.50p 102.50p 102.50p 102.50p 0
08/09/2016 102.50p 102.50p 102.50p 102.50p 0
07/09/2016 102.50p 102.50p 100.35p 102.50p 2000
06/09/2016 102.50p 102.50p 102.50p 102.50p 21710
05/09/2016 102.50p 102.50p 102.50p 102.50p 0
02/09/2016 102.50p 102.50p 102.50p 102.50p 0
01/09/2016 102.50p 102.50p 102.50p 102.50p 0
31/08/2016 102.50p 102.50p 102.50p 102.50p 0
30/08/2016 102.50p 102.50p 102.50p 102.50p 0
26/08/2016 102.50p 102.50p 102.50p 102.50p 0
25/08/2016 102.50p 102.50p 102.50p 102.50p 0
24/08/2016 102.50p 104.00p 102.50p 102.50p 5000
23/08/2016 102.50p 102.50p 100.35p 102.50p 10904
22/08/2016 102.50p 102.50p 102.50p 102.50p 0
19/08/2016 102.50p 102.50p 102.50p 102.50p 0
18/08/2016 102.50p 102.50p 102.50p 102.50p 0
17/08/2016 102.50p 102.50p 100.35p 102.50p 1400
16/08/2016 102.50p 102.50p 102.50p 102.50p 0
15/08/2016 102.50p 102.50p 102.50p 102.50p 0
12/08/2016 102.50p 102.50p 102.50p 102.50p 0
11/08/2016 102.50p 102.50p 102.50p 102.50p 0
10/08/2016 102.50p 102.50p 100.35p 102.50p 2100
09/08/2016 102.50p 102.50p 100.35p 102.50p 4150
08/08/2016 102.50p 102.50p 102.50p 102.50p 0
05/08/2016 102.50p 102.50p 102.50p 102.50p 0
04/08/2016 102.50p 104.00p 102.50p 102.50p 93
03/08/2016 102.50p 102.50p 102.50p 102.50p 0
02/08/2016 102.50p 102.50p 102.50p 102.50p 0
01/08/2016 102.50p 102.50p 102.50p 102.50p 0
29/07/2016 102.50p 102.50p 102.50p 102.50p 0
28/07/2016 102.50p 104.00p 102.50p 102.50p 6723
27/07/2016 102.50p 102.50p 102.50p 102.50p 0
26/07/2016 102.50p 102.50p 100.35p 102.50p 2822
25/07/2016 102.50p 102.50p 98.00p 102.50p 31525
22/07/2016 102.50p 102.50p 100.35p 102.50p 463
21/07/2016 102.50p 102.50p 102.50p 102.50p 0
20/07/2016 102.50p 104.00p 102.50p 102.50p 1500
19/07/2016 102.50p 102.50p 100.35p 102.50p 3070
18/07/2016 102.50p 102.50p 100.00p 102.50p 29000
15/07/2016 102.50p 102.50p 102.50p 102.50p 0
14/07/2016 102.50p 102.50p 100.35p 102.50p 2957
13/07/2016 102.50p 103.00p 100.50p 102.50p 64800
12/07/2016 102.50p 102.50p 100.35p 102.50p 7979
11/07/2016 102.50p 102.50p 102.50p 102.50p 0
08/07/2016 102.50p 102.50p 102.50p 102.50p 0
07/07/2016 102.50p 102.50p 102.50p 102.50p 0
06/07/2016 102.50p 102.50p 102.50p 102.50p 100000
05/07/2016 102.50p 102.50p 102.50p 102.50p 0
04/07/2016 102.50p 102.50p 100.35p 100.35p 5000
01/07/2016 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits