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
02/12/2014 91.50p 91.50p 89.00p 91.50p 3000
01/12/2014 91.50p 91.50p 91.50p 91.50p 0
28/11/2014 91.50p 91.50p 91.50p 91.50p 0
27/11/2014 92.00p 92.00p 90.12p 91.50p 2500
26/11/2014 93.00p 94.90p 93.00p 93.00p 5875
25/11/2014 93.00p 94.75p 93.00p 93.00p 5000
24/11/2014 93.00p 93.00p 93.00p 93.00p 0
21/11/2014 93.00p 94.75p 93.00p 93.00p 20989
20/11/2014 93.00p 94.00p 91.00p 93.00p 6250
19/11/2014 93.00p 94.00p 93.00p 93.00p 313
18/11/2014 93.50p 93.50p 92.00p 93.00p 3600
17/11/2014 93.50p 93.50p 91.00p 93.50p 20000
14/11/2014 93.50p 93.50p 93.50p 93.50p 0
13/11/2014 93.50p 93.50p 93.50p 93.50p 0
12/11/2014 93.50p 93.50p 93.50p 93.50p 0
11/11/2014 92.50p 94.00p 91.50p 93.50p 25515
10/11/2014 92.50p 94.00p 92.50p 92.50p 1598
07/11/2014 92.50p 92.50p 91.50p 92.50p 12700
06/11/2014 92.00p 93.00p 91.00p 92.50p 5150
05/11/2014 92.00p 92.00p 92.00p 92.00p 0
04/11/2014 92.00p 93.00p 92.00p 92.00p 1000
03/11/2014 91.00p 92.82p 91.00p 91.50p 3000
31/10/2014 90.00p 91.00p 90.00p 91.00p 0
30/10/2014 87.00p 92.00p 87.00p 90.00p 46220
29/10/2014 86.50p 88.00p 86.50p 87.00p 15000
28/10/2014 88.00p 88.00p 86.00p 86.50p 1400
27/10/2014 88.00p 88.00p 88.00p 88.00p 0
24/10/2014 88.00p 88.00p 88.00p 88.00p 0
23/10/2014 88.00p 88.00p 88.00p 88.00p 0
22/10/2014 88.00p 88.00p 88.00p 88.00p 0
21/10/2014 89.00p 89.00p 88.00p 88.00p 1220
20/10/2014 89.00p 89.00p 88.00p 89.00p 2500
17/10/2014 89.00p 89.00p 89.00p 89.00p 0
16/10/2014 92.50p 92.50p 88.00p 89.00p 9826
15/10/2014 92.50p 92.50p 92.00p 92.50p 23500
14/10/2014 92.50p 92.50p 92.00p 92.50p 21000
13/10/2014 92.50p 92.50p 92.50p 92.50p 0
10/10/2014 92.50p 92.50p 92.50p 92.50p 0
09/10/2014 92.50p 92.50p 92.50p 92.50p 0
08/10/2014 89.50p 95.00p 89.50p 92.50p 1731
07/10/2014 89.50p 89.50p 88.00p 89.50p 10000
06/10/2014 89.50p 89.50p 88.25p 89.50p 1438
03/10/2014 89.50p 89.50p 88.25p 89.50p 13500
02/10/2014 90.50p 90.50p 87.50p 89.50p 16900
01/10/2014 91.50p 91.50p 91.50p 91.50p 0
30/09/2014 91.50p 91.50p 89.25p 91.50p 6960
29/09/2014 91.50p 91.50p 91.50p 91.50p 0
26/09/2014 91.50p 91.50p 91.50p 91.50p 67500
25/09/2014 91.50p 91.50p 91.50p 91.50p 0
24/09/2014 91.50p 91.50p 91.50p 91.50p 0
23/09/2014 91.50p 91.50p 91.50p 91.50p 0
22/09/2014 91.50p 91.50p 91.50p 91.50p 0
19/09/2014 91.50p 93.50p 91.50p 91.50p 11050
18/09/2014 93.50p 93.50p 91.50p 91.50p 2500
17/09/2014 94.50p 94.50p 92.00p 93.50p 6425
16/09/2014 94.50p 94.50p 94.50p 94.50p 0
15/09/2014 94.50p 94.50p 94.50p 94.50p 0
12/09/2014 95.00p 95.00p 92.00p 94.50p 3000
11/09/2014 95.50p 95.50p 93.00p 95.00p 9000
10/09/2014 95.50p 95.50p 95.50p 95.50p 0
09/09/2014 95.50p 95.50p 95.50p 95.50p 0
08/09/2014 95.50p 95.50p 95.50p 95.50p 0
05/09/2014 95.50p 97.00p 93.00p 95.50p 25290
04/09/2014 95.50p 96.00p 95.50p 95.50p 0
03/09/2014 97.50p 97.50p 96.00p 96.00p 6456
02/09/2014 97.50p 97.50p 96.25p 97.50p 5725
01/09/2014 97.50p 99.00p 97.50p 97.50p 490
29/08/2014 97.50p 97.50p 96.25p 97.50p 7500
28/08/2014 97.50p 97.50p 96.25p 97.50p 2260
27/08/2014 97.00p 97.50p 97.00p 97.50p 0
26/08/2014 97.00p 97.00p 95.50p 97.00p 120
22/08/2014 97.00p 97.00p 97.00p 97.00p 0
21/08/2014 97.00p 97.40p 97.00p 97.00p 109
20/08/2014 97.00p 97.40p 97.00p 97.00p 200
19/08/2014 97.00p 97.00p 95.50p 97.00p 5191
18/08/2014 97.00p 97.00p 97.00p 97.00p 0
15/08/2014 96.50p 97.00p 95.00p 97.00p 31336
14/08/2014 97.50p 97.50p 97.50p 97.50p 0
13/08/2014 97.50p 97.50p 96.00p 97.50p 5000
12/08/2014 97.50p 97.50p 97.50p 97.50p 0
11/08/2014 97.50p 97.50p 97.50p 97.50p 0
08/08/2014 98.50p 99.75p 97.50p 97.50p 5000
07/08/2014 99.50p 99.50p 98.00p 99.50p 2500
06/08/2014 99.50p 101.75p 98.00p 99.50p 0
05/08/2014 99.50p 101.75p 98.00p 99.50p 0
04/08/2014 99.50p 101.75p 98.00p 99.50p 3840
01/08/2014 99.50p 99.50p 98.00p 99.50p 973
31/07/2014 99.50p 101.75p 99.50p 99.50p 0
30/07/2014 99.50p 101.75p 99.50p 99.50p 2500
29/07/2014 99.50p 101.75p 99.50p 99.50p 0
28/07/2014 99.50p 101.75p 99.50p 99.50p 0
25/07/2014 99.50p 101.75p 99.50p 99.50p 1250
24/07/2014 99.50p 101.00p 99.50p 99.50p 5000
23/07/2014 99.50p 101.75p 99.50p 99.50p 0
22/07/2014 99.50p 101.75p 99.50p 99.50p 0
21/07/2014 99.50p 101.75p 99.50p 99.50p 0
18/07/2014 99.50p 101.75p 99.50p 99.50p 1074
17/07/2014 99.50p 99.50p 97.25p 99.50p 59600
16/07/2014 99.50p 101.50p 97.00p 99.50p 33500
15/07/2014 99.50p 99.50p 97.50p 99.50p 38500
14/07/2014 99.50p 100.00p 99.50p 99.50p 0
11/07/2014 99.50p 100.00p 99.50p 99.50p 0
10/07/2014 99.50p 100.00p 99.50p 99.50p 25000
09/07/2014 99.50p 99.50p 97.00p 99.50p 1070
08/07/2014 99.50p 99.50p 97.00p 99.50p 750
07/07/2014 99.50p 101.50p 98.00p 99.50p 0
04/07/2014 99.50p 101.50p 98.00p 99.50p 0
03/07/2014 99.50p 101.50p 98.00p 99.50p 0
02/07/2014 99.50p 101.50p 98.00p 99.50p 0
01/07/2014 99.50p 101.50p 98.00p 99.50p 68926
30/06/2014 99.50p 99.50p 97.00p 99.50p 742
27/06/2014 99.50p 99.50p 97.50p 99.50p 335
26/06/2014 99.50p 99.50p 97.50p 99.50p 0
25/06/2014 99.50p 99.50p 97.50p 99.50p 5000
24/06/2014 99.50p 100.00p 99.50p 99.50p 15500
23/06/2014 99.50p 99.50p 97.50p 99.50p 0
20/06/2014 99.50p 99.50p 97.50p 99.50p 0
19/06/2014 99.50p 99.50p 97.50p 99.50p 100
18/06/2014 99.50p 99.50p 97.50p 99.50p 7500
17/06/2014 100.50p 101.00p 97.00p 99.50p 14982
16/06/2014 100.50p 101.50p 99.00p 100.50p 0
13/06/2014 101.50p 101.50p 99.00p 100.50p 69473
12/06/2014 101.50p 101.50p 99.35p 101.50p 2780
11/06/2014 101.50p 104.00p 101.50p 101.50p 323
10/06/2014 101.50p 104.00p 99.35p 101.50p 0
09/06/2014 101.50p 104.00p 99.35p 101.50p 6140
06/06/2014 101.50p 104.00p 101.50p 101.50p 0
05/06/2014 101.50p 104.00p 101.50p 101.50p 0
04/06/2014 101.50p 104.00p 101.50p 101.50p 91
03/06/2014 101.50p 104.00p 101.50p 101.50p 362
02/06/2014 101.50p 101.50p 100.00p 101.50p 0
30/05/2014 100.00p 101.50p 100.00p 101.50p 100
29/05/2014 99.50p 101.00p 99.35p 100.00p 11625
28/05/2014 99.50p 99.50p 98.00p 99.50p 7587
27/05/2014 99.50p 99.50p 98.75p 99.50p 0
23/05/2014 99.50p 99.50p 98.75p 99.50p 0
22/05/2014 99.50p 99.50p 98.75p 99.50p 0
21/05/2014 99.50p 99.50p 98.75p 99.50p 0
20/05/2014 99.50p 99.50p 98.75p 99.50p 6750
19/05/2014 99.50p 99.50p 98.75p 99.50p 0
16/05/2014 99.50p 99.50p 98.75p 99.50p 3300
15/05/2014 99.50p 101.00p 99.50p 99.50p 5000
14/05/2014 99.50p 101.00p 98.75p 99.50p 0
13/05/2014 99.00p 101.00p 98.75p 99.50p 14000
12/05/2014 99.00p 99.00p 98.00p 99.00p 8092
09/05/2014 99.00p 100.00p 96.55p 99.00p 0
08/05/2014 99.00p 100.00p 96.55p 99.00p 0
07/05/2014 98.00p 100.00p 96.55p 99.00p 12534
06/05/2014 98.50p 101.00p 98.50p 98.50p 70
02/05/2014 98.50p 101.00p 98.50p 98.50p 1960
01/05/2014 98.50p 101.00p 98.50p 98.50p 0
30/04/2014 98.50p 101.00p 98.50p 98.50p 0
29/04/2014 98.50p 101.00p 98.50p 98.50p 1000
28/04/2014 98.50p 98.50p 96.55p 98.50p 0
25/04/2014 98.50p 98.50p 96.55p 98.50p 0
24/04/2014 98.50p 98.50p 96.55p 98.50p 100
23/04/2014 98.50p 101.00p 98.50p 98.50p 0
22/04/2014 98.50p 101.00p 98.50p 98.50p 742
17/04/2014 98.50p 98.50p 97.00p 98.50p 0
16/04/2014 98.50p 98.50p 97.00p 98.50p 0
15/04/2014 98.50p 98.50p 97.00p 98.50p 0
14/04/2014 98.50p 98.50p 97.00p 98.50p 4686
11/04/2014 98.50p 98.50p 97.00p 98.50p 0
10/04/2014 98.50p 98.50p 97.00p 98.50p 0
09/04/2014 98.50p 98.50p 97.00p 98.50p 1192
08/04/2014 96.50p 98.50p 96.50p 98.50p 7002
07/04/2014 96.00p 98.00p 94.00p 96.50p 32500
04/04/2014 96.00p 96.00p 95.00p 96.00p 7500
03/04/2014 96.00p 96.00p 94.80p 96.00p 0
02/04/2014 96.00p 96.00p 94.80p 96.00p 0
01/04/2014 96.00p 96.00p 94.80p 96.00p 965
31/03/2014 96.00p 96.00p 94.80p 96.00p 0
28/03/2014 96.00p 96.00p 94.80p 96.00p 8566
27/03/2014 99.00p 100.00p 93.00p 96.00p 40792
26/03/2014 99.00p 100.00p 99.00p 99.00p 0
25/03/2014 99.00p 100.00p 99.00p 99.00p 0
24/03/2014 99.00p 100.00p 99.00p 99.00p 0
21/03/2014 99.00p 100.00p 99.00p 99.00p 900
20/03/2014 103.50p 103.50p 98.05p 99.00p 14128
19/03/2014 103.50p 103.50p 102.50p 103.50p 0
18/03/2014 102.50p 103.50p 102.50p 103.50p 760
17/03/2014 102.50p 103.50p 101.00p 102.50p 0
14/03/2014 102.50p 103.50p 101.00p 102.50p 0
13/03/2014 102.50p 103.50p 101.00p 102.50p 0
12/03/2014 103.50p 103.50p 101.00p 102.50p 11791
11/03/2014 103.50p 103.50p 102.50p 103.50p 10500
10/03/2014 103.50p 105.50p 103.50p 103.50p 0
07/03/2014 105.50p 105.50p 103.50p 103.50p 8500
06/03/2014 105.50p 105.50p 103.50p 105.50p 0
05/03/2014 105.50p 105.50p 103.50p 105.50p 0
04/03/2014 105.50p 105.50p 103.50p 105.50p 0
03/03/2014 105.50p 105.50p 103.50p 105.50p 12535
28/02/2014 103.50p 105.50p 103.50p 105.50p 0
27/02/2014 103.50p 104.50p 103.50p 103.50p 1430
26/02/2014 103.00p 103.70p 102.75p 103.50p 0
25/02/2014 103.00p 103.70p 102.75p 103.00p 17720
24/02/2014 103.00p 103.70p 102.50p 103.00p 51400
21/02/2014 103.00p 103.00p 102.50p 103.00p 5000
20/02/2014 103.00p 103.50p 102.00p 103.00p 31000
19/02/2014 103.00p 103.00p 102.00p 103.00p 0

*Close Price adjusted for both dividends and splits