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

Construction & Materials Sector


Date Open High Low Close* Volume
16/06/2023 164.50p 167.00p 164.50p 166.00p 4000
15/06/2023 164.50p 164.50p 163.77p 164.50p 4200
14/06/2023 164.50p 167.00p 164.50p 164.50p 908
13/06/2023 164.50p 167.00p 163.77p 167.00p 2221
12/06/2023 164.50p 165.85p 164.50p 164.50p 0
09/06/2023 164.50p 165.85p 164.50p 164.50p 0
08/06/2023 164.50p 167.00p 163.51p 164.50p 10017
07/06/2023 164.50p 164.50p 163.35p 164.50p 2500
06/06/2023 164.50p 166.00p 164.50p 164.50p 76
05/06/2023 164.50p 164.50p 162.00p 164.50p 2
02/06/2023 164.50p 164.50p 163.30p 164.50p 4146
01/06/2023 164.50p 165.85p 164.50p 164.50p 0
31/05/2023 164.50p 165.85p 164.50p 164.50p 0
30/05/2023 164.50p 164.50p 163.25p 164.50p 18000
26/05/2023 164.50p 164.50p 163.25p 164.50p 2000
25/05/2023 164.50p 165.85p 164.50p 164.50p 0
24/05/2023 164.50p 165.85p 164.50p 164.50p 0
23/05/2023 164.50p 165.85p 164.50p 164.50p 0
22/05/2023 164.50p 165.85p 164.50p 164.50p 0
19/05/2023 164.50p 164.50p 162.00p 164.50p 9956
18/05/2023 164.50p 167.00p 164.50p 164.50p 2
17/05/2023 164.50p 164.50p 164.00p 164.50p 2300
16/05/2023 164.50p 164.50p 163.75p 164.50p 454
15/05/2023 164.50p 165.85p 164.50p 164.50p 0
12/05/2023 164.50p 165.85p 164.50p 164.50p 0
11/05/2023 164.50p 164.50p 163.65p 164.50p 4549
10/05/2023 164.50p 164.50p 163.65p 164.50p 5929
09/05/2023 164.50p 165.85p 164.50p 164.50p 0
05/05/2023 164.50p 165.85p 164.50p 164.50p 0
04/05/2023 164.50p 165.40p 164.50p 164.50p 595
03/05/2023 164.50p 164.50p 164.50p 164.50p 10000
02/05/2023 164.50p 165.85p 164.50p 164.50p 0
28/04/2023 164.50p 164.50p 162.00p 164.50p 7
27/04/2023 164.50p 165.85p 164.50p 164.50p 0
26/04/2023 164.50p 165.85p 164.50p 164.50p 0
25/04/2023 164.50p 164.50p 162.20p 164.50p 1588
24/04/2023 163.50p 164.50p 160.35p 164.50p 27307
21/04/2023 163.50p 163.50p 162.12p 163.50p 0
20/04/2023 162.50p 163.80p 161.60p 163.50p 32000
19/04/2023 161.50p 162.50p 155.50p 162.50p 7500
18/04/2023 163.50p 163.50p 160.00p 161.50p 5002
17/04/2023 163.50p 163.50p 163.26p 163.50p 0
14/04/2023 163.50p 163.50p 163.26p 163.50p 0
13/04/2023 163.50p 163.50p 163.26p 163.50p 0
12/04/2023 162.50p 165.00p 160.00p 163.50p 28364
11/04/2023 162.50p 162.50p 161.30p 162.50p 6800
06/04/2023 164.50p 164.50p 162.00p 162.50p 14538
05/04/2023 164.50p 164.50p 164.50p 164.50p 0
04/04/2023 167.50p 170.00p 162.00p 164.50p 44402
03/04/2023 168.50p 168.50p 165.00p 167.50p 6000
31/03/2023 169.50p 169.50p 165.00p 168.50p 6673
30/03/2023 169.50p 170.33p 169.50p 169.50p 0
29/03/2023 169.50p 169.50p 168.67p 169.50p 0
28/03/2023 169.50p 169.50p 168.67p 169.50p 0
27/03/2023 169.50p 169.50p 168.67p 169.50p 0
24/03/2023 169.50p 169.50p 168.67p 169.50p 0
23/03/2023 169.50p 169.50p 168.67p 169.50p 0
22/03/2023 171.50p 171.50p 168.00p 170.50p 5800
21/03/2023 173.50p 173.50p 169.60p 171.50p 8901
20/03/2023 173.50p 173.50p 170.24p 173.50p 6580
17/03/2023 173.50p 175.25p 173.50p 173.50p 0
16/03/2023 173.50p 173.50p 171.65p 173.50p 3942
15/03/2023 173.50p 175.25p 172.00p 173.50p 0
14/03/2023 173.50p 175.25p 173.50p 173.50p 0
13/03/2023 173.50p 173.50p 171.65p 173.50p 12000
10/03/2023 173.50p 173.50p 170.00p 173.50p 7000
09/03/2023 173.50p 173.50p 170.00p 173.50p 20798
08/03/2023 173.50p 173.50p 172.37p 173.50p 3500
07/03/2023 173.50p 173.50p 172.37p 173.50p 5900
06/03/2023 173.50p 173.50p 172.37p 173.50p 2260
03/03/2023 173.50p 175.25p 173.50p 173.50p 0
02/03/2023 173.50p 174.90p 173.50p 173.50p 2841
01/03/2023 173.50p 175.25p 173.50p 173.50p 0
28/02/2023 173.50p 175.25p 173.50p 173.50p 0
27/02/2023 173.50p 175.25p 173.50p 173.50p 0
24/02/2023 173.50p 175.25p 173.50p 173.50p 0
23/02/2023 173.50p 175.25p 173.50p 173.50p 0
22/02/2023 173.50p 173.50p 172.37p 173.50p 15800
21/02/2023 173.50p 173.50p 172.37p 173.50p 5000
20/02/2023 173.50p 175.25p 173.50p 173.50p 0
17/02/2023 173.50p 173.50p 172.37p 173.50p 3154
16/02/2023 173.50p 175.25p 173.50p 173.50p 0
15/02/2023 173.50p 175.25p 173.50p 173.50p 0
14/02/2023 173.50p 173.50p 172.33p 173.50p 10000
13/02/2023 173.50p 177.00p 172.33p 173.50p 11269
10/02/2023 173.50p 173.50p 172.33p 173.50p 3390
09/02/2023 173.50p 177.00p 172.33p 173.50p 10166
08/02/2023 173.50p 174.80p 172.80p 173.50p 8639
07/02/2023 173.50p 175.25p 173.50p 173.50p 0
06/02/2023 173.50p 175.25p 173.50p 173.50p 0
03/02/2023 173.50p 174.80p 173.50p 173.50p 14
02/02/2023 173.50p 174.00p 172.80p 173.50p 2761
01/02/2023 173.50p 173.50p 173.00p 173.50p 5000
31/01/2023 173.00p 173.00p 172.00p 173.00p 5538
30/01/2023 173.00p 173.00p 173.00p 173.00p 0
27/01/2023 172.00p 173.00p 170.00p 173.00p 3773
26/01/2023 172.00p 172.00p 171.51p 172.00p 26589
25/01/2023 172.00p 172.00p 171.50p 172.00p 5000
24/01/2023 171.00p 173.76p 168.00p 172.00p 5455
23/01/2023 171.50p 171.50p 170.33p 171.50p 0
20/01/2023 173.00p 173.00p 171.12p 171.50p 5000
19/01/2023 172.50p 173.00p 171.00p 173.00p 10000
18/01/2023 167.50p 175.00p 167.50p 172.50p 18860
17/01/2023 167.00p 169.00p 166.00p 167.50p 17500
16/01/2023 160.50p 169.00p 160.50p 167.00p 24223
13/01/2023 160.50p 160.50p 160.50p 160.50p 0
12/01/2023 160.50p 160.50p 160.50p 160.50p 0
11/01/2023 160.50p 164.00p 160.50p 160.50p 6626
10/01/2023 160.50p 160.50p 160.50p 160.50p 0
09/01/2023 160.50p 160.50p 160.50p 160.50p 0
06/01/2023 160.50p 160.50p 160.50p 160.50p 0
05/01/2023 160.50p 160.50p 160.50p 160.50p 0
04/01/2023 160.50p 160.50p 160.50p 160.50p 0
03/01/2023 160.50p 160.50p 160.50p 160.50p 0
30/12/2022 160.50p 160.50p 160.50p 160.50p 0
29/12/2022 160.50p 161.50p 160.50p 160.50p 10000
28/12/2022 160.50p 160.50p 160.50p 160.50p 0
23/12/2022 160.50p 160.50p 160.50p 160.50p 0
22/12/2022 160.50p 160.50p 160.50p 160.50p 0
21/12/2022 160.50p 160.50p 160.50p 160.50p 0
20/12/2022 160.50p 163.00p 157.80p 160.50p 12082
19/12/2022 160.50p 160.50p 160.50p 160.50p 0
16/12/2022 160.50p 160.50p 160.50p 160.50p 0
15/12/2022 160.50p 160.50p 160.50p 160.50p 0
14/12/2022 160.50p 163.00p 160.50p 160.50p 58
13/12/2022 160.50p 163.00p 160.50p 160.50p 1554
12/12/2022 160.50p 160.50p 160.50p 160.50p 0
09/12/2022 160.50p 160.50p 160.50p 160.50p 0
08/12/2022 160.50p 160.50p 160.50p 160.50p 0
07/12/2022 160.50p 160.50p 160.50p 160.50p 0
06/12/2022 160.50p 160.50p 160.50p 160.50p 0
05/12/2022 160.50p 160.50p 160.50p 160.50p 0
02/12/2022 160.50p 160.50p 160.50p 160.50p 3145
01/12/2022 160.50p 160.50p 157.80p 160.50p 2250
30/11/2022 160.50p 160.50p 160.50p 160.50p 0
29/11/2022 160.50p 160.50p 160.50p 160.50p 0
28/11/2022 160.50p 160.50p 160.50p 160.50p 0
25/11/2022 160.50p 160.50p 160.50p 160.50p 0
24/11/2022 160.50p 160.50p 157.80p 160.50p 2875
23/11/2022 160.50p 160.50p 160.50p 160.50p 0
22/11/2022 160.50p 160.50p 160.50p 160.50p 0
21/11/2022 160.50p 161.00p 160.50p 160.50p 2500
18/11/2022 160.50p 160.50p 160.50p 160.50p 0
17/11/2022 160.50p 161.50p 158.00p 160.50p 7396
16/11/2022 160.50p 160.50p 160.50p 160.50p 0
15/11/2022 160.50p 164.00p 160.50p 160.50p 8008
14/11/2022 160.50p 160.50p 158.00p 160.50p 2000
11/11/2022 160.50p 160.50p 158.00p 160.50p 325
10/11/2022 160.50p 160.50p 160.50p 160.50p 0
09/11/2022 160.50p 160.50p 160.50p 160.50p 0
08/11/2022 160.50p 160.50p 160.50p 160.50p 0
07/11/2022 160.50p 160.50p 158.00p 160.50p 11
04/11/2022 160.50p 160.50p 159.06p 160.50p 1893
03/11/2022 160.50p 160.50p 160.50p 160.50p 0
02/11/2022 160.50p 161.50p 157.00p 160.50p 13
01/11/2022 160.50p 160.50p 160.50p 160.50p 0
31/10/2022 160.50p 160.50p 160.50p 160.50p 0
28/10/2022 160.50p 160.50p 160.50p 160.50p 0
27/10/2022 160.50p 161.50p 159.06p 160.50p 11132
26/10/2022 160.50p 161.50p 160.50p 160.50p 3000
25/10/2022 160.50p 164.00p 160.50p 160.50p 2
24/10/2022 160.50p 160.50p 160.50p 160.50p 0
21/10/2022 160.50p 160.80p 160.50p 160.50p 4136
20/10/2022 160.50p 160.80p 160.50p 160.50p 3000
19/10/2022 160.50p 160.50p 160.50p 160.50p 0
18/10/2022 160.50p 160.50p 160.50p 160.50p 0
17/10/2022 160.00p 164.00p 160.00p 160.50p 1
14/10/2022 160.50p 160.50p 158.70p 160.50p 8000
13/10/2022 160.50p 160.50p 160.50p 160.50p 0
12/10/2022 160.50p 160.50p 158.70p 160.50p 4876
11/10/2022 160.50p 160.50p 159.90p 160.50p 1072
10/10/2022 160.50p 160.50p 159.90p 160.50p 1300
07/10/2022 160.50p 160.50p 160.50p 160.50p 0
06/10/2022 160.50p 160.50p 160.50p 160.50p 0
05/10/2022 160.50p 160.50p 159.90p 160.50p 773
04/10/2022 160.50p 160.50p 159.81p 160.50p 3000
03/10/2022 160.50p 160.50p 159.81p 160.50p 1884
30/09/2022 160.50p 160.50p 158.00p 160.50p 6855
29/09/2022 160.50p 160.50p 159.74p 160.50p 8600
28/09/2022 160.50p 160.50p 159.66p 160.50p 30100
27/09/2022 160.50p 160.50p 159.66p 160.50p 29830
26/09/2022 160.50p 160.50p 160.50p 160.50p 0
23/09/2022 160.50p 160.50p 160.50p 160.50p 0
22/09/2022 160.50p 160.50p 160.50p 160.50p 10486
21/09/2022 160.50p 160.50p 160.50p 160.50p 0
20/09/2022 160.50p 160.50p 159.66p 160.50p 1886
19/09/2022 160.50p 160.50p 160.50p 160.50p 0
16/09/2022 160.50p 160.50p 160.50p 160.50p 0
15/09/2022 160.50p 160.50p 160.50p 160.50p 0
14/09/2022 160.50p 160.50p 160.50p 160.50p 0
13/09/2022 160.50p 162.40p 160.50p 160.50p 4000
12/09/2022 160.50p 160.50p 160.50p 160.50p 0
09/09/2022 160.50p 160.50p 160.50p 160.50p 0
08/09/2022 160.50p 160.50p 159.55p 160.50p 2500
07/09/2022 160.50p 160.50p 160.50p 160.50p 0
06/09/2022 160.50p 162.40p 159.45p 160.50p 16530
05/09/2022 160.50p 160.50p 160.50p 160.50p 0
02/09/2022 160.50p 160.50p 160.50p 160.50p 0
01/09/2022 160.50p 160.50p 160.50p 160.50p 0
31/08/2022 160.50p 160.50p 160.50p 160.50p 0

*Close Price adjusted for both dividends and splits