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
10/12/2010 83.00p 83.00p 83.00p 83.00p 0
09/12/2010 83.00p 83.00p 83.00p 83.00p 0
08/12/2010 83.00p 83.00p 79.00p 83.00p 390
07/12/2010 83.00p 83.00p 83.00p 83.00p 0
06/12/2010 83.00p 83.00p 83.00p 83.00p 0
03/12/2010 83.00p 83.00p 83.00p 83.00p 0
02/12/2010 83.00p 83.00p 83.00p 83.00p 0
01/12/2010 83.00p 83.00p 79.60p 83.00p 105750
30/11/2010 83.00p 83.00p 83.00p 83.00p 0
29/11/2010 83.00p 83.00p 83.00p 83.00p 0
26/11/2010 83.00p 83.00p 83.00p 83.00p 0
25/11/2010 83.00p 83.00p 83.00p 83.00p 0
24/11/2010 83.00p 83.00p 83.00p 83.00p 0
23/11/2010 83.00p 83.00p 83.00p 83.00p 0
22/11/2010 83.00p 83.00p 83.00p 83.00p 0
19/11/2010 83.00p 85.00p 80.40p 83.00p 11750
18/11/2010 83.00p 87.00p 83.00p 83.00p 10000
17/11/2010 83.00p 83.00p 83.00p 83.00p 0
16/11/2010 83.00p 83.00p 83.00p 83.00p 0
15/11/2010 83.00p 83.00p 83.00p 83.00p 0
12/11/2010 83.00p 83.00p 80.20p 83.00p 6750
11/11/2010 83.00p 83.00p 80.00p 83.00p 7500
10/11/2010 81.00p 83.00p 81.00p 83.00p 0
09/11/2010 79.00p 81.00p 79.00p 81.00p 0
08/11/2010 79.00p 83.00p 75.00p 79.00p 6625
05/11/2010 79.00p 79.00p 74.00p 79.00p 56350
04/11/2010 83.00p 83.00p 71.60p 79.00p 50550
03/11/2010 83.00p 83.00p 83.00p 83.00p 0
02/11/2010 83.00p 83.00p 83.00p 83.00p 0
01/11/2010 83.00p 83.00p 83.00p 83.00p 0
29/10/2010 83.00p 83.00p 82.00p 83.00p 25000
28/10/2010 83.00p 83.00p 78.40p 83.00p 11000
27/10/2010 83.00p 83.00p 83.00p 83.00p 0
26/10/2010 83.00p 83.00p 83.00p 83.00p 0
25/10/2010 83.00p 83.00p 83.00p 83.00p 0
22/10/2010 83.00p 83.00p 78.40p 83.00p 2000
21/10/2010 83.00p 83.00p 83.00p 83.00p 0
20/10/2010 83.00p 83.00p 83.00p 83.00p 0
19/10/2010 83.00p 83.00p 83.00p 83.00p 0
18/10/2010 83.00p 83.00p 83.00p 83.00p 0
15/10/2010 83.00p 83.00p 78.40p 83.00p 7000
14/10/2010 83.00p 83.00p 83.00p 83.00p 0
13/10/2010 83.00p 83.00p 83.00p 83.00p 0
12/10/2010 83.00p 83.00p 83.00p 83.00p 0
11/10/2010 83.00p 83.00p 83.00p 83.00p 0
08/10/2010 83.00p 83.00p 83.00p 83.00p 0
07/10/2010 83.00p 83.00p 83.00p 83.00p 0
06/10/2010 83.00p 83.00p 78.00p 83.00p 80000
05/10/2010 83.00p 83.00p 83.00p 83.00p 0
04/10/2010 83.00p 83.00p 83.00p 83.00p 0
01/10/2010 83.00p 83.00p 79.00p 83.00p 6500
30/09/2010 83.00p 83.00p 83.00p 83.00p 0
29/09/2010 83.00p 83.00p 83.00p 83.00p 0
28/09/2010 83.00p 83.00p 83.00p 83.00p 0
27/09/2010 83.00p 83.30p 83.00p 83.00p 53080
24/09/2010 83.00p 83.00p 83.00p 83.00p 0
23/09/2010 83.00p 83.00p 78.40p 83.00p 10
22/09/2010 83.00p 83.00p 83.00p 83.00p 0
21/09/2010 85.00p 85.00p 80.40p 85.00p 5000
20/09/2010 85.00p 85.00p 85.00p 85.00p 0
17/09/2010 85.00p 85.00p 85.00p 85.00p 0
16/09/2010 85.00p 85.00p 85.00p 85.00p 0
15/09/2010 85.00p 85.00p 85.00p 85.00p 0
14/09/2010 85.00p 85.00p 81.00p 85.00p 21650
13/09/2010 85.00p 85.00p 85.00p 85.00p 0
10/09/2010 85.00p 85.00p 85.00p 85.00p 125425
09/09/2010 85.00p 85.00p 81.00p 85.00p 6000
08/09/2010 85.00p 85.00p 85.00p 85.00p 0
07/09/2010 85.00p 85.00p 85.00p 85.00p 0
06/09/2010 85.00p 85.00p 85.00p 85.00p 0
03/09/2010 85.00p 85.00p 85.00p 85.00p 0
02/09/2010 85.00p 85.00p 85.00p 85.00p 0
01/09/2010 85.00p 85.00p 85.00p 85.00p 0
31/08/2010 85.00p 85.00p 85.00p 85.00p 0
27/08/2010 85.00p 85.00p 85.00p 85.00p 0
26/08/2010 85.00p 85.00p 85.00p 85.00p 0
25/08/2010 85.00p 85.00p 85.00p 85.00p 0
24/08/2010 85.00p 85.00p 85.00p 85.00p 0
23/08/2010 85.00p 85.00p 80.20p 85.00p 28000
20/08/2010 85.00p 85.00p 80.20p 85.00p 5000
19/08/2010 85.00p 85.00p 80.20p 85.00p 5000
18/08/2010 85.00p 85.00p 85.00p 85.00p 0
17/08/2010 85.00p 85.00p 85.00p 85.00p 0
16/08/2010 85.00p 85.00p 85.00p 85.00p 0
13/08/2010 85.00p 85.00p 83.00p 85.00p 15000
12/08/2010 85.00p 85.00p 85.00p 85.00p 0
11/08/2010 85.00p 85.00p 80.20p 85.00p 2500
10/08/2010 85.00p 85.00p 80.20p 85.00p 5000
09/08/2010 85.00p 85.00p 85.00p 85.00p 0
06/08/2010 85.00p 85.00p 80.20p 85.00p 1500
05/08/2010 85.00p 85.00p 80.20p 85.00p 1000
04/08/2010 85.00p 85.00p 81.00p 85.00p 6250
03/08/2010 85.00p 85.00p 85.00p 85.00p 0
02/08/2010 85.00p 85.00p 85.00p 85.00p 0
30/07/2010 85.00p 85.00p 85.00p 85.00p 0
29/07/2010 85.00p 85.00p 85.00p 85.00p 0
28/07/2010 85.00p 85.00p 85.00p 85.00p 0
27/07/2010 85.00p 85.00p 85.00p 85.00p 0
26/07/2010 85.00p 85.00p 85.00p 85.00p 0
23/07/2010 85.00p 85.00p 85.00p 85.00p 0
22/07/2010 85.00p 85.00p 85.00p 85.00p 0
21/07/2010 85.00p 85.00p 85.00p 85.00p 0
20/07/2010 85.00p 85.00p 80.20p 85.00p 2540
19/07/2010 85.00p 85.00p 85.00p 85.00p 0
16/07/2010 85.00p 85.00p 85.00p 85.00p 0
15/07/2010 85.00p 89.40p 85.00p 85.00p 4000
14/07/2010 84.00p 85.00p 81.00p 85.00p 3750
13/07/2010 86.50p 86.50p 84.00p 84.00p 0
12/07/2010 86.50p 86.50p 86.50p 86.50p 0
09/07/2010 86.50p 86.50p 86.50p 86.50p 0
08/07/2010 86.50p 86.50p 79.20p 86.50p 7230
07/07/2010 86.50p 86.50p 80.00p 86.50p 29250
06/07/2010 86.50p 86.50p 86.50p 86.50p 0
05/07/2010 82.50p 86.50p 82.50p 86.50p 0
02/07/2010 89.50p 89.50p 82.50p 82.50p 0
01/07/2010 89.50p 89.50p 89.50p 89.50p 0
30/06/2010 89.50p 89.50p 89.50p 89.50p 0
29/06/2010 89.50p 89.50p 89.50p 89.50p 0
28/06/2010 89.50p 89.50p 83.40p 89.50p 12500
25/06/2010 89.50p 89.50p 89.50p 89.50p 0
24/06/2010 89.50p 89.50p 89.50p 89.50p 0
23/06/2010 89.50p 89.50p 89.50p 89.50p 0
22/06/2010 89.50p 89.50p 89.50p 89.50p 0
21/06/2010 89.50p 89.50p 89.50p 89.50p 32400
18/06/2010 89.50p 89.50p 89.50p 89.50p 0
17/06/2010 89.50p 89.50p 82.60p 89.50p 7000
16/06/2010 89.50p 89.50p 82.60p 89.50p 9000
15/06/2010 89.50p 89.50p 89.50p 89.50p 0
14/06/2010 89.50p 89.50p 85.00p 89.50p 3335
11/06/2010 89.50p 89.50p 89.50p 89.50p 0
10/06/2010 89.50p 89.50p 89.50p 89.50p 0
09/06/2010 89.50p 89.50p 89.50p 89.50p 0
08/06/2010 89.50p 89.50p 89.50p 89.50p 0
07/06/2010 89.50p 89.50p 85.20p 89.50p 6000
04/06/2010 89.50p 89.50p 89.50p 89.50p 0
03/06/2010 89.50p 89.50p 85.20p 89.50p 35000
02/06/2010 89.50p 89.50p 89.50p 89.50p 0
01/06/2010 89.50p 89.50p 83.00p 89.50p 15000
28/05/2010 89.50p 89.50p 89.50p 89.50p 0
27/05/2010 89.50p 89.50p 89.50p 89.50p 0
26/05/2010 89.50p 96.00p 89.50p 89.50p 3500
25/05/2010 89.50p 89.50p 89.50p 89.50p 0
24/05/2010 89.50p 89.50p 89.50p 89.50p 0
21/05/2010 89.50p 89.50p 89.50p 89.50p 0
20/05/2010 89.50p 89.50p 89.50p 89.50p 0
19/05/2010 89.50p 89.50p 89.50p 89.50p 0
18/05/2010 89.50p 89.50p 89.50p 89.50p 0
17/05/2010 89.50p 89.50p 89.50p 89.50p 0
14/05/2010 89.50p 89.50p 89.50p 89.50p 0
13/05/2010 89.50p 89.50p 89.50p 89.50p 0
12/05/2010 87.50p 93.00p 87.50p 89.50p 7500
11/05/2010 87.50p 87.50p 87.50p 87.50p 0
10/05/2010 87.50p 87.50p 87.50p 87.50p 0
07/05/2010 87.50p 87.50p 87.50p 87.50p 0
06/05/2010 90.50p 90.50p 90.50p 90.50p 0
05/05/2010 90.50p 90.50p 90.50p 90.50p 0
04/05/2010 90.50p 90.50p 90.50p 90.50p 0
30/04/2010 90.50p 90.50p 90.50p 90.50p 0
29/04/2010 90.50p 90.50p 90.50p 90.50p 0
28/04/2010 90.50p 90.50p 90.50p 90.50p 0
27/04/2010 90.50p 90.50p 90.50p 90.50p 0
26/04/2010 90.50p 90.50p 90.00p 90.50p 37600
23/04/2010 90.50p 90.50p 90.50p 90.50p 0
22/04/2010 90.50p 90.50p 90.00p 90.50p 15000
21/04/2010 90.50p 90.50p 90.00p 90.50p 22000
20/04/2010 90.50p 90.50p 90.50p 90.50p 0
19/04/2010 90.50p 90.50p 90.50p 90.50p 0
16/04/2010 90.50p 90.50p 90.50p 90.50p 0
15/04/2010 90.50p 90.50p 90.50p 90.50p 0
14/04/2010 90.50p 90.50p 90.50p 90.50p 0
13/04/2010 90.50p 90.50p 90.50p 90.50p 0
12/04/2010 90.50p 90.50p 90.50p 90.50p 0
09/04/2010 90.50p 90.50p 90.50p 90.50p 0
08/04/2010 90.50p 90.50p 90.50p 90.50p 0
07/04/2010 90.50p 90.50p 85.00p 90.50p 69075
06/04/2010 90.50p 91.00p 84.00p 90.50p 30500
01/04/2010 88.50p 90.50p 81.00p 90.50p 16000
31/03/2010 88.50p 88.50p 88.50p 88.50p 0
30/03/2010 92.50p 92.50p 84.00p 88.50p 64400
29/03/2010 92.50p 92.50p 92.50p 92.50p 0
26/03/2010 92.50p 92.50p 87.00p 92.50p 20000
25/03/2010 92.50p 92.50p 92.50p 92.50p 0
24/03/2010 92.50p 92.50p 92.50p 92.50p 25000
23/03/2010 92.50p 92.50p 92.50p 92.50p 0
22/03/2010 92.50p 92.50p 92.50p 92.50p 0
19/03/2010 92.50p 92.50p 92.50p 92.50p 0
18/03/2010 92.50p 92.50p 92.50p 92.50p 0
17/03/2010 92.50p 92.50p 92.50p 92.50p 0
16/03/2010 92.50p 92.50p 87.20p 92.50p 1250
15/03/2010 92.50p 92.50p 92.50p 92.50p 0
12/03/2010 92.50p 92.50p 87.50p 92.50p 60000
11/03/2010 92.50p 100.00p 87.20p 92.50p 20000
10/03/2010 92.50p 92.50p 92.50p 92.50p 0
09/03/2010 92.50p 92.50p 86.00p 92.50p 8000
08/03/2010 92.50p 92.50p 92.50p 92.50p 0
05/03/2010 92.50p 100.00p 92.50p 92.50p 36000
04/03/2010 92.50p 92.50p 92.50p 92.50p 0
03/03/2010 92.50p 92.50p 92.50p 92.50p 0
02/03/2010 92.50p 92.50p 86.00p 92.50p 7500
01/03/2010 92.50p 92.50p 86.00p 92.50p 8885

*Close Price adjusted for both dividends and splits