Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2010 254.55p 271.52p 254.55p 266.67p 103
13/12/2010 266.67p 266.67p 254.55p 254.55p 0
10/12/2010 254.55p 266.67p 254.55p 266.67p 0
09/12/2010 254.55p 265.70p 254.55p 254.55p 498
08/12/2010 242.42p 254.55p 223.03p 254.55p 1765
07/12/2010 242.42p 242.42p 232.73p 242.42p 10
06/12/2010 254.55p 254.55p 193.94p 242.42p 1890
03/12/2010 254.55p 254.55p 249.21p 254.55p 389
02/12/2010 254.55p 254.55p 254.55p 254.55p 0
01/12/2010 254.55p 254.55p 254.55p 254.55p 0
30/11/2010 254.55p 254.55p 254.55p 254.55p 0
29/11/2010 254.55p 254.55p 254.55p 254.55p 0
26/11/2010 254.55p 254.55p 218.18p 254.55p 95
25/11/2010 254.55p 254.55p 252.12p 254.55p 199
24/11/2010 266.67p 266.67p 242.42p 254.55p 541
23/11/2010 266.67p 266.67p 242.42p 266.67p 26
22/11/2010 278.79p 278.79p 242.42p 266.67p 2569
19/11/2010 242.42p 242.42p 218.18p 242.42p 1073
18/11/2010 203.64p 254.55p 203.64p 242.42p 3225
17/11/2010 218.18p 218.18p 193.94p 203.64p 468
16/11/2010 218.18p 218.18p 195.88p 218.18p 516
15/11/2010 218.18p 218.18p 218.18p 218.18p 0
12/11/2010 218.18p 218.18p 213.33p 218.18p 516
11/11/2010 218.18p 218.18p 218.18p 218.18p 0
10/11/2010 218.18p 218.18p 193.94p 218.18p 577
09/11/2010 218.18p 218.18p 217.21p 218.18p 124
08/11/2010 218.18p 218.18p 218.18p 218.18p 0
05/11/2010 230.30p 230.30p 193.94p 218.18p 1588
04/11/2010 230.30p 230.30p 230.30p 230.30p 0
03/11/2010 230.30p 230.30p 218.18p 230.30p 46
02/11/2010 242.42p 242.42p 218.18p 230.30p 62
01/11/2010 230.30p 242.42p 218.18p 242.42p 0
29/10/2010 218.18p 230.30p 218.18p 230.30p 0
28/10/2010 218.18p 221.09p 193.94p 218.18p 1061
27/10/2010 266.67p 266.67p 181.82p 218.18p 1389
26/10/2010 266.67p 266.67p 266.67p 266.67p 0
25/10/2010 278.79p 278.79p 242.42p 266.67p 913
22/10/2010 278.79p 278.79p 266.67p 278.79p 210
21/10/2010 278.79p 290.91p 223.03p 278.79p 2622
20/10/2010 278.79p 278.79p 254.55p 278.79p 15
19/10/2010 278.79p 278.79p 278.79p 278.79p 0
18/10/2010 278.79p 278.79p 254.55p 278.79p 0
15/10/2010 290.91p 290.91p 276.36p 290.91p 700
14/10/2010 290.91p 290.91p 290.91p 290.91p 0
13/10/2010 290.91p 290.91p 290.91p 290.91p 0
12/10/2010 303.03p 303.03p 290.91p 290.91p 0
11/10/2010 303.03p 303.03p 291.39p 303.03p 464
08/10/2010 315.15p 315.15p 303.03p 303.03p 0
07/10/2010 315.15p 315.15p 266.67p 315.15p 629
06/10/2010 315.15p 315.15p 315.15p 315.15p 0
05/10/2010 278.79p 315.15p 278.79p 315.15p 1392
04/10/2010 315.15p 315.15p 266.67p 278.79p 1134
01/10/2010 254.55p 375.76p 254.55p 315.15p 33591
30/09/2010 278.79p 278.79p 218.18p 254.55p 534
29/09/2010 278.79p 278.79p 266.67p 278.79p 9
28/09/2010 278.79p 278.79p 266.67p 278.79p 103
27/09/2010 278.79p 278.79p 266.67p 278.79p 14
24/09/2010 278.79p 278.79p 278.79p 278.79p 0
23/09/2010 278.79p 278.79p 278.79p 278.79p 0
22/09/2010 278.79p 278.79p 266.67p 278.79p 6
21/09/2010 278.79p 278.79p 278.79p 278.79p 0
20/09/2010 278.79p 278.79p 266.67p 278.79p 7
17/09/2010 278.79p 278.79p 266.67p 278.79p 208
16/09/2010 278.79p 278.79p 278.79p 278.79p 0
15/09/2010 290.91p 290.91p 193.94p 278.79p 1136
14/09/2010 290.91p 290.91p 271.52p 290.91p 206
13/09/2010 303.03p 303.03p 242.42p 290.91p 315
10/09/2010 303.03p 303.03p 242.42p 303.03p 278
09/09/2010 303.03p 303.03p 242.42p 303.03p 234
08/09/2010 303.03p 303.03p 276.36p 303.03p 60
07/09/2010 303.03p 303.03p 303.03p 303.03p 0
06/09/2010 303.03p 303.03p 276.36p 303.03p 552
03/09/2010 303.03p 303.03p 281.21p 303.03p 247
02/09/2010 303.03p 303.03p 303.03p 303.03p 0
01/09/2010 315.15p 315.15p 290.91p 303.03p 2341
31/08/2010 315.15p 315.15p 242.42p 315.15p 703
27/08/2010 315.15p 315.15p 290.91p 315.15p 358
26/08/2010 315.15p 315.15p 290.91p 315.15p 2400
25/08/2010 315.15p 315.15p 291.39p 315.15p 20
24/08/2010 315.15p 334.55p 290.91p 315.15p 5262
23/08/2010 315.15p 315.15p 266.67p 315.15p 954
20/08/2010 278.79p 315.15p 265.70p 278.79p 3145
19/08/2010 254.55p 289.94p 254.55p 278.79p 2578
18/08/2010 254.55p 265.70p 242.42p 254.55p 13819
17/08/2010 254.55p 265.70p 242.42p 254.55p 9271
16/08/2010 278.79p 278.79p 218.18p 254.55p 16500
13/08/2010 290.91p 314.18p 266.67p 290.91p 7375
12/08/2010 290.91p 314.18p 242.42p 290.91p 33838
11/08/2010 303.03p 303.03p 278.79p 303.03p 0
10/08/2010 303.03p 303.03p 303.03p 303.03p 0
09/08/2010 303.03p 303.03p 242.42p 303.03p 516
06/08/2010 303.03p 303.03p 278.79p 303.03p 0
05/08/2010 303.03p 303.03p 218.18p 303.03p 103
04/08/2010 303.03p 303.03p 303.03p 303.03p 0
03/08/2010 303.03p 303.03p 286.06p 303.03p 516
02/08/2010 303.03p 303.03p 266.67p 303.03p 1103
30/07/2010 315.15p 315.15p 290.91p 303.03p 516
29/07/2010 315.15p 315.15p 295.76p 315.15p 109
28/07/2010 315.15p 315.15p 290.91p 315.15p 1875
27/07/2010 261.82p 278.79p 193.94p 278.79p 3741
26/07/2010 278.79p 278.79p 242.42p 261.82p 227
23/07/2010 290.91p 290.91p 278.79p 278.79p 0
22/07/2010 290.91p 290.91p 281.21p 290.91p 103
21/07/2010 310.30p 310.30p 290.91p 290.91p 738
20/07/2010 322.42p 322.42p 310.30p 310.30p 0
19/07/2010 322.42p 322.42p 315.15p 322.42p 15
16/07/2010 322.42p 322.42p 322.42p 322.42p 0
15/07/2010 322.42p 322.42p 290.91p 322.42p 103
14/07/2010 327.27p 327.27p 315.15p 322.42p 46
13/07/2010 339.39p 339.39p 315.15p 327.27p 103
12/07/2010 339.39p 339.39p 339.39p 339.39p 0
09/07/2010 339.39p 339.39p 339.39p 339.39p 0
08/07/2010 339.39p 339.39p 315.25p 339.39p 206
07/07/2010 351.52p 351.52p 339.39p 339.39p 0
06/07/2010 351.52p 351.52p 351.52p 351.52p 0
05/07/2010 351.52p 351.52p 351.52p 351.52p 0
02/07/2010 351.52p 351.52p 351.52p 351.52p 0
01/07/2010 351.52p 351.52p 351.52p 351.52p 0
30/06/2010 351.52p 351.52p 315.15p 351.52p 103
29/06/2010 351.52p 351.52p 351.52p 351.52p 0
28/06/2010 351.52p 351.52p 315.15p 351.52p 31
25/06/2010 327.27p 351.52p 315.15p 351.52p 52
24/06/2010 327.27p 327.27p 327.27p 327.27p 0
23/06/2010 327.27p 327.27p 327.27p 327.27p 0
22/06/2010 327.27p 327.27p 315.15p 327.27p 52
21/06/2010 327.27p 327.27p 315.15p 327.27p 567
18/06/2010 327.27p 327.27p 315.15p 327.27p 155
17/06/2010 327.27p 327.27p 315.64p 327.27p 474
16/06/2010 339.39p 339.39p 327.27p 327.27p 0
15/06/2010 339.39p 339.39p 339.39p 339.39p 0
14/06/2010 339.39p 339.39p 315.15p 339.39p 105
11/06/2010 339.39p 339.39p 315.15p 339.39p 8
10/06/2010 339.39p 339.39p 315.15p 339.39p 27
09/06/2010 339.39p 339.39p 218.18p 339.39p 232
08/06/2010 339.39p 339.39p 334.55p 339.39p 21
07/06/2010 339.39p 339.39p 315.15p 339.39p 32
04/06/2010 339.39p 339.39p 339.39p 339.39p 0
03/06/2010 339.39p 339.39p 339.39p 339.39p 0
02/06/2010 339.39p 339.39p 218.18p 339.39p 1031
01/06/2010 363.64p 363.64p 315.15p 339.39p 118
28/05/2010 363.64p 363.64p 363.64p 363.64p 0
27/05/2010 363.64p 363.64p 349.09p 363.64p 144
26/05/2010 363.64p 363.64p 339.39p 363.64p 57
25/05/2010 375.76p 375.76p 242.42p 363.64p 206
24/05/2010 375.76p 375.76p 375.76p 375.76p 0
21/05/2010 375.76p 387.88p 375.76p 375.76p 0
20/05/2010 375.76p 375.76p 375.76p 375.76p 0
19/05/2010 375.76p 375.76p 375.76p 375.76p 0
18/05/2010 387.88p 387.88p 387.88p 387.88p 0
17/05/2010 387.88p 387.88p 387.88p 387.88p 0
14/05/2010 412.12p 412.12p 363.64p 387.88p 356
13/05/2010 412.12p 412.12p 412.12p 412.12p 0
12/05/2010 412.12p 412.12p 339.39p 412.12p 1474
11/05/2010 412.12p 412.12p 368.97p 412.12p 131
10/05/2010 412.12p 421.82p 368.97p 412.12p 1125
07/05/2010 412.12p 412.12p 368.97p 412.12p 124
06/05/2010 412.12p 412.12p 368.97p 412.12p 64
05/05/2010 412.12p 412.12p 412.12p 412.12p 0
04/05/2010 412.12p 412.12p 368.97p 412.12p 5
30/04/2010 412.12p 412.12p 368.97p 412.12p 10
29/04/2010 412.12p 412.12p 412.12p 412.12p 0
28/04/2010 412.12p 412.12p 368.97p 412.12p 244
27/04/2010 460.61p 460.61p 387.88p 412.12p 50
26/04/2010 460.61p 460.61p 441.21p 460.61p 26
23/04/2010 460.61p 460.61p 441.21p 460.61p 300
22/04/2010 460.61p 460.61p 446.06p 460.61p 124
21/04/2010 460.61p 460.61p 446.06p 460.61p 26
20/04/2010 460.61p 465.45p 460.61p 460.61p 103
19/04/2010 473.21p 473.21p 446.06p 460.61p 26
16/04/2010 472.73p 472.73p 450.91p 472.73p 1052
15/04/2010 472.73p 472.73p 472.73p 472.73p 0
14/04/2010 472.73p 472.73p 450.91p 472.73p 26
13/04/2010 472.73p 508.70p 450.91p 472.73p 248
12/04/2010 472.73p 472.73p 472.73p 472.73p 0
09/04/2010 448.48p 484.85p 448.48p 472.73p 347
08/04/2010 448.48p 448.48p 426.67p 448.48p 217
07/04/2010 448.48p 448.48p 422.79p 448.48p 52
06/04/2010 448.48p 448.48p 421.82p 448.48p 275
01/04/2010 448.48p 448.48p 448.48p 448.48p 0
31/03/2010 448.48p 455.76p 418.91p 448.48p 480
30/03/2010 436.36p 448.48p 416.97p 448.48p 62
29/03/2010 436.36p 436.36p 436.36p 436.36p 0
26/03/2010 436.36p 450.91p 412.12p 436.36p 844
25/03/2010 436.36p 436.36p 402.42p 436.36p 3691
24/03/2010 436.36p 436.36p 412.12p 436.36p 8
23/03/2010 448.48p 448.48p 436.36p 436.36p 0
22/03/2010 436.36p 460.61p 412.12p 448.48p 846
19/03/2010 460.61p 460.61p 387.88p 436.36p 7116
18/03/2010 496.97p 496.97p 460.61p 460.61p 3764
17/03/2010 496.97p 496.97p 470.30p 496.97p 64
16/03/2010 484.85p 496.97p 484.85p 496.97p 0
15/03/2010 484.85p 512.97p 460.61p 484.85p 182
12/03/2010 484.85p 484.85p 484.85p 484.85p 0
11/03/2010 533.33p 533.33p 484.85p 484.85p 1002
10/03/2010 545.45p 545.45p 533.33p 533.33p 0
09/03/2010 557.58p 572.12p 528.48p 545.45p 743
08/03/2010 606.06p 678.79p 533.33p 557.58p 4692
05/03/2010 533.33p 569.70p 533.33p 557.58p 344
04/03/2010 533.33p 557.58p 521.21p 533.33p 3215
03/03/2010 509.09p 533.33p 484.85p 533.33p 566

*Close Price adjusted for both dividends and splits