Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Anglo American (AAL) by Cliff D'Arcy in The Motley Fool
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Overweight Relx plc (REL) by JP Morgan
- Avoid SRT Marine Systems (SRT) by Steve Moore in ShareProphets
- Sell WPP (WPP) by UBS
- Buy NextEnergy Solar Fund Limited Red (NESF) by Gaurav Sharma in The Motley Fool
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Gaurav Sharma in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Gaurav Sharma in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Persimmon (PSN) by Paul Summers in The Motley Fool
- Hold Anglo American (AAL) by DZ Bank
- Buy Unilever (ULVR) by Stephen Wright in The Motley Fool
- Neutral Unilever (ULVR) by Goldman Sachs
- Buy British American Tobacco (BATS) by Charlie Keough in The Motley Fool
- Sector Perform Unilever (ULVR) by RBC Capital
- Buy Anglo Asian Mining (AAZ) by Hot Stock Rockets in ShareProphets
- Buy Croda International (CRDA) by UBS
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
Smart (J) & Co. (SMJ) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 18000 |
| 10/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 35754 |
| 05/03/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 1754 |
| 04/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 02/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 32000 |
| 26/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 4000 |
| 25/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 1500 |
| 24/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 2500 |
| 19/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 3000 |
| 16/02/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 4125 |
| 15/02/2021 | 122.50p | 122.50p | 121.26p | 122.50p | 5000 |
| 12/02/2021 | 122.50p | 124.50p | 122.50p | 122.50p | 769 |
| 11/02/2021 | 122.50p | 124.50p | 121.26p | 122.50p | 3096 |
| 10/02/2021 | 122.00p | 122.50p | 122.00p | 122.50p | 0 |
| 09/02/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 6016 |
| 08/02/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 38 |
| 05/02/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 5000 |
| 04/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/02/2021 | 122.50p | 124.00p | 120.25p | 122.50p | 1033 |
| 02/02/2021 | 122.50p | 122.50p | 120.25p | 122.50p | 3500 |
| 01/02/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 9800 |
| 29/01/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/01/2021 | 122.50p | 124.00p | 120.50p | 122.50p | 1739 |
| 27/01/2021 | 122.50p | 122.50p | 120.50p | 122.50p | 1200 |
| 26/01/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/01/2021 | 122.50p | 125.00p | 122.50p | 122.50p | 338 |
| 22/01/2021 | 121.00p | 122.50p | 119.20p | 122.50p | 4550 |
| 21/01/2021 | 120.00p | 121.90p | 120.00p | 121.00p | 70000 |
| 20/01/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 4789 |
| 19/01/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/01/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/01/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 1000 |
| 14/01/2021 | 119.50p | 120.00p | 119.50p | 120.00p | 0 |
| 13/01/2021 | 118.00p | 120.00p | 118.00p | 119.50p | 1500 |
| 12/01/2021 | 117.00p | 118.00p | 117.00p | 118.00p | 12500 |
| 11/01/2021 | 117.00p | 119.00p | 117.00p | 117.00p | 1242 |
| 08/01/2021 | 112.50p | 117.00p | 112.50p | 117.00p | 2903 |
| 07/01/2021 | 112.50p | 112.50p | 111.50p | 112.50p | 3375 |
| 06/01/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/01/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/01/2021 | 111.50p | 114.70p | 111.50p | 112.50p | 10500 |
| 01/01/2021 | 111.50p | 113.00p | 111.00p | 111.50p | 5500 |
| 31/12/2020 | 111.50p | 113.00p | 111.00p | 111.50p | 5500 |
| 30/12/2020 | 111.50p | 113.00p | 111.50p | 111.50p | 2500 |
| 29/12/2020 | 111.50p | 112.80p | 110.02p | 111.50p | 9550 |
| 28/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 25/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 24/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10554 |
| 23/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 11000 |
| 22/12/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 21/12/2020 | 111.50p | 111.50p | 110.90p | 111.50p | 1696 |
| 18/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 10000 |
| 17/12/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 6000 |
| 16/12/2020 | 111.50p | 112.80p | 111.50p | 111.50p | 2196 |
| 15/12/2020 | 113.50p | 115.00p | 111.50p | 111.50p | 15000 |
| 14/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 11/12/2020 | 113.50p | 115.00p | 112.02p | 113.50p | 5600 |
| 10/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 9000 |
| 08/12/2020 | 113.50p | 113.50p | 112.02p | 113.50p | 1294 |
| 07/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 10000 |
| 02/12/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 01/12/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 5000 |
| 30/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 10000 |
| 27/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 5000 |
| 26/11/2020 | 113.50p | 114.90p | 113.50p | 113.50p | 10000 |
| 25/11/2020 | 113.50p | 114.90p | 112.02p | 113.50p | 5891 |
| 24/11/2020 | 113.50p | 114.00p | 113.50p | 113.50p | 5000 |
| 23/11/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 1294 |
| 20/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 19/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 203 |
| 18/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 17/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 1696 |
| 16/11/2020 | 113.50p | 114.95p | 112.00p | 113.50p | 2231 |
| 13/11/2020 | 113.50p | 114.95p | 113.50p | 113.50p | 4091 |
| 12/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 20000 |
| 10/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 24900 |
| 09/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 10000 |
| 06/11/2020 | 113.50p | 114.40p | 113.50p | 113.50p | 1834 |
| 05/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/11/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 7000 |
| 02/11/2020 | 113.50p | 113.50p | 112.50p | 113.50p | 25000 |
| 30/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 29/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 28/10/2020 | 113.50p | 113.50p | 112.00p | 113.50p | 22816 |
| 27/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 23714 |
| 26/10/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/10/2020 | 113.50p | 114.75p | 113.50p | 113.50p | 8000 |
| 22/10/2020 | 112.50p | 115.00p | 112.50p | 113.50p | 5000 |
| 21/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 1784 |
| 20/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 86 |
| 14/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 9939 |
| 13/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 6828 |
| 09/10/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 2779 |
| 08/10/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 3000 |
| 07/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 22066 |
| 06/10/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 1550 |
| 05/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 9565 |
| 02/10/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 500 |
| 01/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/09/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 400 |
| 25/09/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 5700 |
| 24/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/09/2020 | 112.50p | 114.88p | 112.50p | 112.50p | 859 |
| 22/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/09/2020 | 112.50p | 112.50p | 110.52p | 112.50p | 20790 |
| 17/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 17000 |
| 16/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 30000 |
| 11/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 365 |
| 07/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 10400 |
| 01/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 400 |
| 24/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/08/2020 | 112.50p | 114.50p | 112.50p | 112.50p | 3381 |
| 18/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 19048 |
| 17/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 11375 |
| 13/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/08/2020 | 112.50p | 112.50p | 112.00p | 112.50p | 27200 |
| 11/08/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 4240 |
| 10/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 14325 |
| 07/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/08/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/07/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/07/2020 | 112.50p | 114.50p | 112.00p | 112.50p | 1500 |
| 27/07/2020 | 115.00p | 115.00p | 113.00p | 113.50p | 5350 |
| 24/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/07/2020 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 14/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/07/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 35000 |
| 10/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/07/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 2500 |
| 06/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/07/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 3650 |
| 02/07/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 3500 |
| 01/07/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/06/2020 | 115.00p | 115.00p | 113.55p | 115.00p | 122 |
| 26/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/06/2020 | 115.00p | 117.00p | 113.55p | 115.00p | 5314 |
| 24/06/2020 | 115.00p | 117.00p | 115.00p | 115.00p | 1200 |
| 23/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 12000 |
| 17/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/06/2020 | 113.50p | 115.00p | 113.50p | 115.00p | 7442 |
| 10/06/2020 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/06/2020 | 111.00p | 114.95p | 111.00p | 113.50p | 6964 |
| 08/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 10000 |
| 05/06/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 2658 |
| 04/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
*Close Price adjusted for both dividends and splits