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
18/02/2014 103.00p 103.00p 102.00p 103.00p 0
17/02/2014 103.00p 103.00p 102.00p 103.00p 0
14/02/2014 103.00p 103.00p 102.00p 103.00p 0
13/02/2014 103.00p 103.00p 102.00p 103.00p 625
12/02/2014 103.00p 103.75p 102.15p 103.00p 7250
11/02/2014 103.00p 103.75p 102.50p 103.00p 10415
10/02/2014 103.00p 103.75p 103.00p 103.00p 27805
07/02/2014 103.00p 103.75p 103.00p 103.00p 1927
06/02/2014 101.50p 103.75p 101.50p 103.00p 6765
05/02/2014 101.50p 104.50p 101.50p 101.50p 0
04/02/2014 104.50p 104.50p 101.50p 101.50p 6211
03/02/2014 106.00p 106.00p 104.20p 104.50p 1835
31/01/2014 106.00p 106.00p 104.20p 106.00p 4200
30/01/2014 106.00p 106.00p 104.55p 106.00p 4000
29/01/2014 105.00p 107.75p 105.00p 106.00p 111151
28/01/2014 105.00p 105.22p 105.00p 105.00p 1881
27/01/2014 105.50p 107.00p 104.33p 105.00p 8217
24/01/2014 103.50p 107.75p 103.33p 105.50p 23024
23/01/2014 104.50p 104.75p 102.25p 103.50p 9000
22/01/2014 106.00p 106.75p 104.50p 104.50p 5214
21/01/2014 109.50p 110.95p 105.25p 106.00p 7835
20/01/2014 109.50p 113.00p 107.00p 109.50p 25575
17/01/2014 106.00p 111.80p 105.00p 109.50p 44768
16/01/2014 102.50p 107.90p 102.50p 106.00p 10387
15/01/2014 100.50p 104.00p 100.50p 102.50p 944
14/01/2014 101.00p 103.00p 99.85p 100.50p 7012
13/01/2014 100.50p 102.00p 100.50p 101.00p 4879
10/01/2014 100.50p 101.80p 100.50p 100.50p 3623
09/01/2014 106.00p 106.70p 100.50p 100.50p 25290
08/01/2014 107.50p 109.75p 106.00p 106.00p 7589
07/01/2014 103.50p 109.90p 103.25p 107.50p 32431
06/01/2014 103.50p 105.00p 102.75p 103.50p 37560
03/01/2014 102.00p 104.85p 100.00p 103.50p 60447
02/01/2014 95.50p 103.50p 94.50p 102.00p 37876
31/12/2013 92.00p 96.00p 92.00p 94.50p 16785
30/12/2013 91.50p 94.00p 91.00p 92.00p 26999
27/12/2013 91.50p 94.00p 91.50p 91.50p 2205
24/12/2013 91.50p 94.00p 91.50p 91.50p 626
23/12/2013 91.50p 94.00p 90.50p 91.50p 11066
20/12/2013 92.50p 94.00p 91.50p 91.50p 61332
19/12/2013 92.50p 93.00p 92.50p 92.50p 14000
18/12/2013 92.50p 92.50p 90.00p 92.50p 18780
17/12/2013 92.50p 92.50p 90.25p 92.50p 5000
16/12/2013 92.50p 92.50p 90.25p 92.50p 0
13/12/2013 92.50p 92.50p 90.25p 92.50p 0
12/12/2013 92.50p 92.50p 90.25p 92.50p 0
11/12/2013 92.50p 92.50p 90.25p 92.50p 87500
10/12/2013 91.00p 94.00p 91.00p 92.50p 7500
09/12/2013 91.00p 91.00p 90.00p 91.00p 26772
06/12/2013 89.50p 92.00p 89.00p 90.00p 25721
05/12/2013 89.50p 92.00p 89.50p 89.50p 0
04/12/2013 89.50p 92.00p 89.50p 89.50p 52000
03/12/2013 91.00p 92.00p 84.00p 89.50p 192477
02/12/2013 91.00p 91.00p 89.00p 91.00p 18650
29/11/2013 91.00p 93.00p 90.01p 91.00p 5640
28/11/2013 91.00p 93.00p 90.01p 91.00p 5050
27/11/2013 91.00p 93.00p 91.00p 91.00p 2154
26/11/2013 91.00p 91.00p 90.00p 91.00p 1500
25/11/2013 91.00p 93.00p 90.50p 91.00p 0
22/11/2013 90.50p 93.00p 90.50p 91.00p 7100
21/11/2013 90.50p 90.50p 89.50p 90.50p 0
20/11/2013 90.50p 90.50p 89.50p 90.50p 3500
19/11/2013 90.50p 90.50p 89.50p 90.50p 0
18/11/2013 90.50p 90.50p 89.50p 90.50p 0
15/11/2013 90.50p 90.50p 89.50p 90.50p 5000
14/11/2013 88.50p 90.50p 88.50p 90.50p 41012
13/11/2013 88.50p 88.50p 88.00p 88.50p 10000
12/11/2013 88.50p 89.75p 88.50p 88.50p 585
11/11/2013 88.50p 90.00p 88.00p 88.50p 0
08/11/2013 88.50p 90.00p 88.00p 88.50p 0
07/11/2013 88.00p 90.00p 88.00p 88.50p 7000
06/11/2013 86.50p 90.00p 86.00p 88.00p 48343
05/11/2013 86.50p 86.50p 85.00p 86.50p 9000
04/11/2013 85.00p 87.00p 85.00p 86.50p 8514
01/11/2013 83.50p 86.50p 83.50p 85.00p 23000
31/10/2013 85.00p 85.00p 81.50p 83.50p 69285
30/10/2013 85.00p 86.00p 82.00p 85.00p 23500
29/10/2013 85.00p 86.00p 85.00p 85.00p 0
28/10/2013 85.00p 86.00p 85.00p 85.00p 0
25/10/2013 85.00p 86.00p 85.00p 85.00p 2500
24/10/2013 85.00p 85.00p 83.50p 85.00p 17500
23/10/2013 85.00p 86.00p 85.00p 85.00p 0
22/10/2013 85.00p 86.00p 85.00p 85.00p 0
21/10/2013 85.00p 86.00p 85.00p 85.00p 14000
18/10/2013 85.00p 86.00p 85.00p 85.00p 5500
17/10/2013 85.00p 86.00p 83.50p 85.00p 18625
16/10/2013 85.00p 86.00p 85.00p 85.00p 0
15/10/2013 85.00p 86.00p 85.00p 85.00p 0
14/10/2013 85.00p 86.00p 85.00p 85.00p 10000
11/10/2013 85.00p 86.00p 83.00p 85.00p 7500
10/10/2013 85.00p 86.10p 83.50p 85.00p 0
09/10/2013 85.00p 86.10p 83.50p 85.00p 12524
08/10/2013 86.50p 86.50p 83.00p 85.00p 44031
07/10/2013 86.50p 87.50p 86.50p 86.50p 0
04/10/2013 87.50p 87.50p 86.50p 86.50p 12500
03/10/2013 87.50p 87.50p 85.25p 87.50p 0
02/10/2013 87.50p 87.50p 85.25p 87.50p 7500
01/10/2013 87.50p 88.00p 84.00p 87.50p 41550
30/09/2013 87.50p 89.90p 87.50p 87.50p 16500
27/09/2013 87.50p 89.88p 87.50p 87.50p 9
26/09/2013 87.50p 89.00p 86.50p 87.50p 0
25/09/2013 86.50p 89.00p 86.50p 87.50p 20000
24/09/2013 86.50p 87.50p 86.50p 86.50p 166
23/09/2013 89.50p 89.50p 86.50p 86.50p 1000
20/09/2013 89.50p 90.00p 89.50p 89.50p 34
19/09/2013 90.00p 90.00p 88.00p 89.50p 2485
18/09/2013 90.50p 90.50p 90.00p 90.50p 7750
17/09/2013 90.50p 90.50p 88.50p 90.50p 7000
16/09/2013 90.50p 90.50p 90.00p 90.00p 25000
13/09/2013 90.50p 92.80p 90.50p 90.50p 0
12/09/2013 90.50p 92.80p 90.50p 90.50p 2750
11/09/2013 90.50p 90.50p 90.50p 90.50p 0
10/09/2013 90.50p 90.50p 90.50p 90.50p 10000
09/09/2013 90.50p 90.50p 90.00p 90.50p 0
06/09/2013 90.50p 90.50p 90.00p 90.50p 10000
05/09/2013 90.50p 90.50p 88.50p 90.00p 15400
04/09/2013 90.50p 90.50p 90.00p 90.50p 0
03/09/2013 90.50p 90.50p 90.00p 90.50p 0
02/09/2013 90.50p 90.50p 90.00p 90.50p 0
30/08/2013 90.50p 90.50p 90.00p 90.50p 4000
29/08/2013 90.50p 90.50p 90.00p 90.50p 10000
28/08/2013 90.50p 92.50p 90.00p 90.50p 0
27/08/2013 90.50p 92.50p 90.00p 90.50p 0
23/08/2013 90.50p 92.50p 90.00p 90.50p 2250
22/08/2013 90.50p 92.50p 90.00p 90.00p 5800
21/08/2013 90.50p 90.50p 90.00p 90.50p 20000
20/08/2013 90.50p 90.50p 89.15p 90.50p 1385
19/08/2013 90.50p 90.50p 88.00p 90.50p 0
16/08/2013 90.50p 90.50p 88.00p 90.50p 14779
15/08/2013 90.50p 90.50p 88.00p 90.50p 20000
14/08/2013 90.50p 90.50p 88.50p 90.50p 0
13/08/2013 88.50p 90.50p 88.50p 90.50p 16035
12/08/2013 88.50p 90.00p 88.50p 88.50p 25000
09/08/2013 88.50p 88.50p 87.00p 88.50p 6500
08/08/2013 86.50p 88.50p 86.00p 88.50p 0
07/08/2013 86.00p 86.90p 86.00p 86.00p 0
06/08/2013 86.00p 86.90p 86.00p 86.00p 3452
05/08/2013 86.50p 86.50p 86.00p 86.00p 575
02/08/2013 86.50p 87.00p 85.50p 86.50p 0
01/08/2013 86.50p 87.00p 85.50p 86.50p 0
31/07/2013 86.50p 87.00p 85.50p 86.50p 0
30/07/2013 85.75p 87.00p 85.50p 86.50p 26750
29/07/2013 85.50p 85.75p 83.75p 85.75p 17875
26/07/2013 85.50p 85.50p 83.00p 85.50p 33330
25/07/2013 85.50p 85.50p 83.00p 85.00p 30000
24/07/2013 85.50p 85.50p 85.00p 85.50p 38200
23/07/2013 85.50p 87.90p 84.11p 85.50p 14500
22/07/2013 85.50p 87.00p 85.00p 85.50p 0
19/07/2013 85.50p 87.00p 85.00p 85.50p 0
18/07/2013 85.00p 87.00p 85.00p 85.50p 11000
17/07/2013 85.00p 87.00p 85.00p 85.00p 25748
16/07/2013 85.00p 85.00p 84.11p 85.00p 0
15/07/2013 85.00p 85.00p 84.11p 85.00p 0
12/07/2013 85.00p 85.00p 84.11p 85.00p 0
11/07/2013 85.00p 85.00p 84.11p 85.00p 0
10/07/2013 85.00p 85.00p 84.11p 85.00p 1815
09/07/2013 85.00p 85.00p 84.10p 85.00p 700
08/07/2013 85.00p 85.00p 84.00p 85.00p 5700
05/07/2013 85.00p 86.50p 85.00p 85.00p 36100
04/07/2013 85.00p 85.00p 85.00p 85.00p 10110
03/07/2013 85.00p 85.00p 84.00p 85.00p 0
02/07/2013 85.00p 85.00p 84.00p 85.00p 0
01/07/2013 85.00p 85.00p 84.00p 85.00p 0
28/06/2013 84.00p 85.00p 84.00p 85.00p 37501
27/06/2013 84.00p 85.50p 82.00p 84.00p 3163
26/06/2013 84.00p 85.50p 82.00p 84.00p 0
25/06/2013 84.00p 85.50p 82.00p 84.00p 0
24/06/2013 84.00p 85.50p 82.00p 84.00p 7314
21/06/2013 84.00p 85.00p 83.00p 84.00p 0
20/06/2013 84.00p 85.00p 83.00p 84.00p 0
19/06/2013 84.00p 85.00p 83.00p 84.00p 0
18/06/2013 85.00p 85.00p 83.00p 84.00p 2000
17/06/2013 84.00p 85.00p 84.00p 85.00p 17501
14/06/2013 86.00p 86.00p 84.00p 84.00p 17501
13/06/2013 86.00p 86.25p 84.50p 86.00p 29550
12/06/2013 86.00p 86.00p 86.00p 86.00p 50000
11/06/2013 86.00p 86.50p 84.00p 86.00p 0
10/06/2013 85.50p 86.50p 84.00p 85.50p 29800
07/06/2013 86.00p 87.50p 85.00p 85.50p 3960
06/06/2013 86.00p 88.00p 84.25p 86.00p 0
05/06/2013 86.00p 88.00p 84.25p 86.00p 20609
04/06/2013 85.00p 87.90p 85.00p 86.00p 216
03/06/2013 85.00p 85.00p 84.00p 85.00p 0
31/05/2013 85.00p 85.00p 84.00p 85.00p 0
30/05/2013 85.00p 85.00p 84.00p 85.00p 2499
29/05/2013 85.00p 87.00p 84.50p 85.00p 0
28/05/2013 84.50p 87.00p 84.50p 85.00p 11300
24/05/2013 83.50p 86.00p 82.75p 84.50p 32760
23/05/2013 83.50p 85.00p 83.50p 85.00p 14952
22/05/2013 82.50p 85.00p 82.00p 83.50p 11890
21/05/2013 85.50p 85.50p 80.75p 82.50p 67500
20/05/2013 85.50p 86.00p 85.50p 85.50p 0
17/05/2013 85.50p 86.00p 85.50p 85.50p 5000
16/05/2013 85.50p 87.50p 83.00p 85.50p 38235
15/05/2013 85.50p 87.50p 85.50p 85.50p 3593
14/05/2013 85.50p 88.00p 83.50p 85.50p 17710
13/05/2013 85.50p 88.00p 84.00p 88.00p 14700
10/05/2013 83.00p 87.75p 82.00p 85.50p 133141
09/05/2013 80.50p 85.00p 80.50p 83.00p 66976
08/05/2013 80.50p 82.00p 80.50p 80.50p 5000

*Close Price adjusted for both dividends and splits