Smartspace Software (SMRT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smartspace Software

Date Open High Low Close* Volume
01/05/2024 90.00p 90.00p 90.00p 90.00p 0
30/04/2024 90.00p 90.00p 88.10p 90.00p 2300
29/04/2024 90.00p 93.52p 88.10p 90.00p 2037
26/04/2024 90.00p 94.00p 87.95p 90.00p 68289
25/04/2024 90.00p 90.00p 87.94p 90.00p 8830
24/04/2024 90.00p 90.00p 87.90p 90.00p 14504
23/04/2024 90.00p 93.93p 85.00p 90.00p 34448
22/04/2024 90.00p 95.00p 85.00p 88.00p 113762
19/04/2024 87.50p 90.00p 85.00p 90.00p 51
18/04/2024 87.50p 88.00p 85.25p 88.00p 134247
17/04/2024 87.50p 87.50p 85.00p 87.50p 849
16/04/2024 87.50p 87.50p 85.00p 87.50p 3598
15/04/2024 87.50p 87.50p 87.15p 87.50p 124
12/04/2024 87.50p 90.00p 85.00p 88.00p 8845
11/04/2024 87.50p 87.50p 87.15p 87.50p 896
10/04/2024 87.50p 88.00p 87.00p 87.50p 137450
09/04/2024 87.50p 88.60p 85.00p 88.00p 49672
08/04/2024 87.50p 95.00p 85.00p 87.50p 240430
05/04/2024 87.50p 88.00p 87.00p 87.50p 9140
04/04/2024 87.50p 90.00p 85.00p 88.00p 54880
03/04/2024 87.50p 90.00p 85.00p 87.50p 72498
02/04/2024 87.50p 88.90p 86.91p 87.50p 23736
28/03/2024 87.50p 90.00p 85.00p 87.50p 73567
27/03/2024 87.50p 89.00p 85.00p 88.00p 63898
26/03/2024 87.50p 87.50p 85.00p 87.00p 68227
25/03/2024 87.50p 87.50p 85.00p 87.00p 970745
22/03/2024 87.50p 87.50p 86.00p 87.50p 1202498
21/03/2024 87.50p 90.00p 85.00p 87.00p 285592
20/03/2024 87.50p 87.50p 87.50p 87.50p 171250
19/03/2024 87.50p 87.50p 85.71p 87.50p 32446
18/03/2024 87.50p 87.50p 85.55p 87.50p 245588
15/03/2024 85.00p 90.00p 80.00p 86.50p 326358
14/03/2024 85.00p 87.90p 82.75p 86.50p 261746
13/03/2024 75.00p 80.00p 71.00p 75.00p 71136
12/03/2024 75.00p 80.00p 70.00p 75.00p 145201
11/03/2024 65.00p 79.00p 59.00p 59.00p 45513
08/03/2024 65.00p 65.00p 60.00p 65.00p 6443
07/03/2024 65.00p 68.90p 65.00p 65.00p 10000
06/03/2024 65.00p 65.00p 60.01p 65.00p 14352
05/03/2024 65.00p 65.00p 61.90p 65.00p 0
04/03/2024 75.00p 75.00p 65.00p 65.00p 15774
01/03/2024 75.00p 75.00p 70.00p 75.00p 47736
29/02/2024 75.00p 75.00p 70.00p 75.00p 535
28/02/2024 75.00p 75.00p 70.00p 75.00p 16222
27/02/2024 75.00p 75.00p 68.10p 75.00p 29669
26/02/2024 75.00p 80.00p 72.50p 75.00p 12001
23/02/2024 75.00p 80.00p 73.30p 75.00p 28285
22/02/2024 75.00p 80.00p 75.00p 75.00p 40
21/02/2024 75.00p 78.10p 74.20p 75.00p 16906
20/02/2024 77.50p 77.50p 70.00p 75.00p 19319
19/02/2024 78.50p 79.90p 70.00p 77.50p 95189
16/02/2024 78.50p 82.00p 75.00p 80.50p 114288
15/02/2024 78.50p 81.65p 73.50p 78.50p 61816
14/02/2024 81.00p 81.00p 75.00p 78.50p 45255
13/02/2024 82.50p 82.90p 80.00p 81.00p 16414
12/02/2024 82.50p 85.00p 80.00p 82.00p 31273
09/02/2024 82.50p 84.00p 80.25p 82.00p 73334
08/02/2024 82.50p 85.00p 80.00p 83.00p 96687
07/02/2024 82.50p 85.00p 80.00p 83.00p 10304
06/02/2024 82.50p 83.50p 82.00p 83.50p 46111
05/02/2024 82.50p 85.00p 80.00p 82.50p 37642
02/02/2024 82.50p 83.00p 80.00p 82.50p 106416
01/02/2024 82.50p 84.25p 81.00p 82.50p 204858
31/01/2024 82.50p 82.50p 80.00p 82.50p 3507
30/01/2024 82.50p 85.00p 80.00p 82.50p 23683
29/01/2024 82.50p 84.25p 81.46p 82.50p 14195
26/01/2024 82.50p 84.20p 80.00p 82.50p 8091
25/01/2024 82.50p 85.00p 80.00p 82.50p 16548
24/01/2024 82.50p 84.40p 81.01p 82.50p 20089
23/01/2024 82.50p 85.00p 80.00p 82.50p 6080
22/01/2024 82.50p 90.00p 80.00p 82.50p 449188
19/01/2024 65.00p 69.50p 60.00p 65.00p 20749
18/01/2024 65.00p 65.00p 60.00p 65.00p 6444
17/01/2024 65.00p 65.00p 64.70p 65.00p 155
16/01/2024 65.00p 69.50p 65.00p 65.00p 25000
15/01/2024 65.00p 70.00p 60.00p 65.00p 13839
12/01/2024 65.00p 70.00p 60.00p 65.00p 15134
11/01/2024 65.00p 65.00p 60.00p 65.00p 324
10/01/2024 65.00p 69.50p 63.60p 65.00p 7234
09/01/2024 67.50p 68.00p 60.00p 65.00p 97280
08/01/2024 70.00p 70.00p 65.00p 67.50p 5476
05/01/2024 70.00p 71.90p 65.25p 70.00p 3289
04/01/2024 70.00p 75.00p 65.00p 70.00p 135
03/01/2024 70.00p 70.00p 65.21p 70.00p 6795
02/01/2024 70.00p 75.00p 65.00p 70.00p 20937
29/12/2023 70.00p 74.80p 67.10p 70.00p 20217
28/12/2023 70.00p 75.00p 65.00p 70.00p 44605
27/12/2023 70.00p 71.89p 66.20p 70.00p 15809
22/12/2023 70.00p 75.00p 65.00p 70.00p 3405
21/12/2023 70.00p 73.00p 66.00p 70.00p 19578
20/12/2023 70.00p 70.00p 67.20p 70.00p 20000
19/12/2023 70.00p 74.70p 67.20p 70.00p 10632
18/12/2023 70.00p 74.70p 68.50p 70.00p 13026
15/12/2023 70.00p 70.00p 66.00p 70.00p 6739
14/12/2023 72.50p 78.50p 65.00p 67.50p 47237
13/12/2023 70.00p 75.00p 68.11p 75.00p 62592
12/12/2023 67.50p 73.75p 33.50p 71.50p 555374
11/12/2023 34.50p 34.50p 33.25p 33.50p 17185
08/12/2023 36.00p 36.00p 34.04p 34.50p 37938
07/12/2023 37.00p 37.00p 33.50p 36.00p 16744
06/12/2023 37.00p 37.00p 36.00p 37.00p 0
05/12/2023 38.00p 38.00p 36.00p 37.00p 14525
04/12/2023 38.50p 38.50p 35.50p 38.00p 29172
01/12/2023 38.50p 38.50p 37.00p 38.50p 567
30/11/2023 38.50p 38.50p 37.00p 38.50p 2700
29/11/2023 38.50p 38.50p 38.25p 38.50p 975
28/11/2023 39.00p 39.00p 37.00p 38.50p 18136
27/11/2023 38.50p 39.00p 38.50p 39.00p 1025
24/11/2023 39.00p 39.00p 39.00p 39.00p 3488
23/11/2023 38.50p 39.00p 37.16p 39.00p 3265
22/11/2023 40.50p 40.50p 37.10p 38.50p 32097
21/11/2023 40.50p 41.70p 39.50p 40.50p 52675
20/11/2023 40.50p 40.50p 39.06p 40.50p 24589
17/11/2023 40.50p 40.88p 40.50p 40.50p 366
16/11/2023 40.50p 42.40p 39.77p 40.50p 40800
15/11/2023 39.00p 41.00p 39.00p 40.50p 47246
14/11/2023 39.00p 39.11p 39.00p 39.00p 0
13/11/2023 39.00p 39.00p 38.00p 39.00p 733
10/11/2023 38.50p 39.00p 38.06p 39.00p 510
09/11/2023 39.00p 39.50p 38.04p 39.00p 162000
08/11/2023 39.00p 39.00p 38.00p 39.00p 86232
07/11/2023 39.00p 39.00p 38.10p 39.00p 65000
06/11/2023 39.00p 39.98p 39.00p 39.00p 50002
03/11/2023 40.00p 40.04p 37.00p 39.00p 65501
02/11/2023 41.00p 41.00p 40.00p 41.00p 30536
01/11/2023 40.50p 41.00p 40.04p 41.00p 3739
31/10/2023 40.00p 40.50p 38.25p 40.50p 29506
30/10/2023 40.00p 40.00p 38.76p 40.00p 0
27/10/2023 40.50p 40.50p 38.25p 40.00p 15436
26/10/2023 40.50p 42.00p 40.00p 40.50p 15011
25/10/2023 41.00p 41.00p 40.04p 41.00p 3231
24/10/2023 41.00p 41.00p 40.04p 41.00p 5191
23/10/2023 42.50p 42.50p 40.00p 41.00p 56070
20/10/2023 42.00p 42.50p 41.00p 42.50p 67000
19/10/2023 42.00p 42.00p 42.00p 42.00p 122242
18/10/2023 42.00p 42.80p 40.08p 42.00p 65367
17/10/2023 42.00p 42.00p 40.08p 42.00p 27536
16/10/2023 42.00p 42.00p 40.04p 42.00p 2413
13/10/2023 42.00p 42.00p 40.08p 42.00p 10185
12/10/2023 42.00p 43.00p 40.00p 42.00p 34516
11/10/2023 42.00p 42.44p 40.60p 42.00p 35254
10/10/2023 42.00p 42.00p 40.60p 42.00p 52
09/10/2023 42.00p 42.14p 40.95p 42.00p 0
06/10/2023 42.00p 42.50p 40.00p 42.00p 42589
05/10/2023 42.00p 42.70p 40.60p 42.00p 26027
04/10/2023 42.50p 42.75p 40.50p 42.00p 47388
03/10/2023 42.50p 44.00p 41.50p 42.50p 45533
02/10/2023 42.50p 42.50p 41.50p 42.50p 25709
29/09/2023 42.50p 42.50p 41.48p 42.50p 25295
28/09/2023 42.50p 42.50p 41.50p 42.50p 3070
27/09/2023 42.50p 42.50p 41.50p 42.50p 1623
26/09/2023 42.50p 42.95p 41.00p 42.50p 53267
25/09/2023 42.50p 42.50p 41.11p 42.50p 82500
22/09/2023 42.50p 43.25p 41.00p 42.50p 14731
21/09/2023 41.00p 42.50p 41.00p 42.50p 103707
20/09/2023 41.50p 41.50p 41.00p 41.50p 1960
19/09/2023 41.50p 41.50p 41.00p 41.50p 15723
18/09/2023 42.50p 42.50p 41.00p 41.50p 2118
15/09/2023 42.50p 42.50p 42.22p 42.50p 239
14/09/2023 42.50p 42.50p 41.06p 42.50p 2664
13/09/2023 42.00p 42.50p 41.03p 42.50p 1417
12/09/2023 42.50p 42.50p 41.00p 42.50p 2687
11/09/2023 42.00p 45.00p 40.08p 42.50p 250
08/09/2023 43.50p 43.50p 40.00p 42.00p 26693
07/09/2023 43.50p 43.50p 42.06p 43.50p 3567
06/09/2023 43.00p 43.50p 42.00p 43.50p 2958
05/09/2023 43.00p 43.00p 42.04p 43.00p 3569
04/09/2023 42.50p 42.65p 42.02p 42.50p 6416
01/09/2023 42.50p 42.50p 42.05p 42.50p 7136
31/08/2023 42.50p 42.50p 42.03p 42.50p 8183
30/08/2023 42.50p 42.50p 42.02p 42.50p 1821
29/08/2023 43.00p 43.00p 41.12p 42.50p 74228
25/08/2023 43.50p 43.50p 43.00p 43.50p 14877
24/08/2023 43.50p 43.50p 43.00p 43.50p 4252
23/08/2023 44.50p 44.50p 43.15p 43.50p 76000
22/08/2023 45.00p 45.00p 43.15p 44.50p 2285
21/08/2023 45.50p 45.99p 44.04p 45.00p 9282
18/08/2023 47.00p 47.00p 44.00p 45.50p 48531
17/08/2023 48.50p 50.00p 46.00p 47.00p 22475
16/08/2023 47.50p 50.50p 46.00p 48.50p 98038
15/08/2023 48.00p 48.80p 47.00p 47.50p 48664
14/08/2023 49.00p 49.10p 48.00p 48.40p 225500
11/08/2023 46.00p 49.80p 46.00p 49.00p 252780
10/08/2023 42.00p 47.00p 42.00p 46.00p 97087
09/08/2023 38.50p 42.94p 38.00p 42.00p 298540
08/08/2023 36.00p 39.25p 34.00p 38.50p 242952
07/08/2023 37.00p 37.00p 34.50p 36.00p 8400
04/08/2023 37.00p 37.00p 36.04p 37.00p 24971
03/08/2023 37.00p 37.00p 36.67p 37.00p 0
02/08/2023 37.00p 37.00p 36.67p 37.00p 0
01/08/2023 38.00p 40.00p 36.00p 37.00p 15340
31/07/2023 38.00p 38.00p 38.00p 38.00p 1500
28/07/2023 38.00p 38.00p 36.00p 38.00p 20100
27/07/2023 38.00p 38.00p 36.00p 38.00p 35000
26/07/2023 37.00p 38.00p 36.00p 38.00p 40621
25/07/2023 39.00p 39.00p 35.10p 37.00p 21258
24/07/2023 38.00p 39.00p 36.15p 39.00p 30786
21/07/2023 39.00p 39.00p 36.00p 38.00p 117237
20/07/2023 38.50p 39.00p 37.00p 39.00p 119318
19/07/2023 40.00p 40.00p 38.00p 38.50p 54576

*Close Price adjusted for both dividends and splits