Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/03/2010 436.36p 596.36p 424.24p 509.09p 12248
01/03/2010 424.24p 424.24p 424.24p 424.24p 0
26/02/2010 424.24p 424.24p 424.24p 424.24p 0
25/02/2010 424.24p 424.24p 424.24p 424.24p 0
24/02/2010 424.24p 424.24p 424.24p 424.24p 0
23/02/2010 424.24p 426.67p 424.24p 424.24p 12
22/02/2010 472.73p 472.73p 387.88p 424.24p 1103
19/02/2010 472.73p 472.73p 436.36p 472.73p 113
18/02/2010 472.73p 472.73p 472.73p 472.73p 0
17/02/2010 472.73p 472.73p 472.73p 472.73p 0
16/02/2010 460.61p 472.73p 455.76p 472.73p 216
15/02/2010 484.85p 484.85p 412.12p 460.61p 41
12/02/2010 484.85p 484.85p 460.61p 484.85p 113
11/02/2010 424.24p 484.85p 400.00p 484.85p 407
10/02/2010 521.21p 521.21p 424.24p 424.24p 1134
09/02/2010 509.09p 521.21p 484.85p 521.21p 36
08/02/2010 496.97p 509.09p 436.36p 509.09p 1235
05/02/2010 496.97p 499.39p 484.85p 496.97p 86
04/02/2010 521.21p 521.21p 484.85p 496.97p 196
03/02/2010 521.21p 521.21p 521.21p 521.21p 0
02/02/2010 521.21p 521.21p 484.85p 521.21p 32
01/02/2010 521.21p 521.21p 484.85p 521.21p 55
29/01/2010 521.21p 532.36p 521.21p 521.21p 276
28/01/2010 521.21p 521.21p 521.21p 521.21p 0
27/01/2010 521.21p 521.21p 521.21p 521.21p 0
26/01/2010 521.21p 532.36p 521.21p 521.21p 180
25/01/2010 509.09p 521.21p 509.09p 521.21p 0
22/01/2010 606.06p 606.06p 484.85p 509.09p 1475
21/01/2010 618.18p 618.18p 557.58p 606.06p 67
20/01/2010 618.18p 618.18p 557.58p 618.18p 3
19/01/2010 618.18p 618.18p 557.58p 618.18p 31
18/01/2010 618.18p 618.18p 557.58p 618.18p 30
15/01/2010 618.18p 618.18p 618.18p 618.18p 0
14/01/2010 618.18p 618.18p 618.18p 618.18p 0
13/01/2010 618.18p 618.18p 557.58p 618.18p 64
12/01/2010 618.18p 618.18p 618.18p 618.18p 0
11/01/2010 618.18p 618.18p 618.18p 618.18p 0
08/01/2010 618.18p 618.18p 557.58p 618.18p 122
07/01/2010 618.18p 618.18p 557.58p 618.18p 55
06/01/2010 618.18p 618.18p 557.58p 618.18p 103
05/01/2010 618.18p 618.18p 618.18p 618.18p 0
04/01/2010 618.18p 618.18p 610.91p 618.18p 164
31/12/2009 618.18p 618.18p 618.18p 618.18p 0
30/12/2009 618.18p 618.18p 557.58p 618.18p 155
29/12/2009 618.18p 618.18p 557.58p 618.18p 2
24/12/2009 618.18p 618.18p 618.18p 618.18p 0
23/12/2009 618.18p 618.18p 618.18p 618.18p 0
22/12/2009 618.18p 618.18p 618.18p 618.18p 0
21/12/2009 618.18p 618.18p 533.33p 618.18p 29
18/12/2009 618.18p 618.18p 618.18p 618.18p 0
17/12/2009 545.45p 654.55p 496.97p 618.18p 7767
16/12/2009 703.03p 703.03p 533.33p 545.45p 1392
15/12/2009 751.52p 751.52p 688.48p 703.03p 773
14/12/2009 800.00p 800.00p 688.48p 751.52p 131
11/12/2009 800.00p 824.24p 678.79p 800.00p 986
10/12/2009 824.24p 824.24p 800.00p 800.00p 0
09/12/2009 848.48p 848.48p 848.48p 848.48p 0
08/12/2009 848.48p 848.48p 848.48p 848.48p 0
07/12/2009 836.36p 872.73p 836.36p 848.48p 13595
04/12/2009 824.24p 872.73p 824.24p 836.36p 21398
03/12/2009 824.24p 824.24p 727.27p 824.24p 21551
02/12/2009 824.24p 848.48p 727.27p 824.24p 21403
01/12/2009 824.24p 824.24p 824.24p 824.24p 0
30/11/2009 824.24p 824.24p 785.45p 824.24p 169
27/11/2009 824.24p 824.24p 775.76p 824.24p 93
26/11/2009 824.24p 824.24p 775.76p 824.24p 10
25/11/2009 824.24p 824.24p 484.85p 824.24p 8764
24/11/2009 824.24p 824.24p 484.85p 824.24p 10111
23/11/2009 800.00p 824.24p 756.36p 824.24p 103
20/11/2009 800.00p 800.00p 775.76p 800.00p 258
19/11/2009 800.00p 800.00p 800.00p 800.00p 0
18/11/2009 800.00p 800.00p 800.00p 800.00p 0
17/11/2009 800.00p 800.00p 800.00p 800.00p 0
16/11/2009 800.00p 800.00p 775.76p 800.00p 17
13/11/2009 800.00p 800.00p 775.76p 800.00p 103
12/11/2009 800.00p 800.00p 800.00p 800.00p 0
11/11/2009 800.00p 800.00p 727.27p 800.00p 67
10/11/2009 800.00p 800.00p 800.00p 800.00p 0
09/11/2009 775.76p 800.00p 775.76p 800.00p 412
06/11/2009 775.76p 775.76p 775.76p 775.76p 258
05/11/2009 751.52p 775.76p 727.27p 775.76p 456
04/11/2009 727.27p 751.52p 727.27p 751.52p 1676
03/11/2009 727.27p 775.76p 775.76p 727.27p 168
02/11/2009 727.27p 775.76p 630.30p 727.27p 1435
30/10/2009 727.27p 775.76p 693.33p 727.27p 3751
29/10/2009 727.27p 775.76p 727.27p 727.27p 3261
28/10/2009 751.52p 775.76p 751.52p 751.52p 4293
27/10/2009 751.52p 824.24p 387.88p 751.52p 20445
26/10/2009 751.52p 751.52p 751.52p 751.52p 0
23/10/2009 751.52p 751.52p 751.52p 751.52p 0
22/10/2009 751.52p 751.52p 751.52p 751.52p 0
21/10/2009 775.76p 775.76p 751.52p 751.52p 0
20/10/2009 775.76p 775.76p 775.76p 775.76p 0
19/10/2009 836.36p 836.36p 703.03p 775.76p 0
16/10/2009 896.97p 969.70p 824.24p 836.36p 722
15/10/2009 896.97p 896.97p 896.97p 896.97p 0
14/10/2009 848.48p 896.97p 848.48p 896.97p 0
13/10/2009 945.45p 945.45p 896.97p 896.97p 0
12/10/2009 921.21p 945.45p 921.21p 945.45p 0
09/10/2009 921.21p 944.48p 921.21p 921.21p 31
08/10/2009 896.97p 921.21p 896.97p 921.21p 36740
07/10/2009 824.24p 896.97p 827.15p 896.97p 52
06/10/2009 824.24p 824.24p 824.24p 824.24p 0
05/10/2009 896.97p 896.97p 824.24p 824.24p 0
02/10/2009 945.45p 945.45p 896.97p 896.97p 134
01/10/2009 993.94p 993.94p 945.45p 945.45p 0
30/09/2009 1,018.18p 993.94p 921.21p 993.94p 227
29/09/2009 1,018.18p 1,018.18p 1,018.18p 1,018.18p 0
28/09/2009 1,066.67p 1,042.42p 945.45p 1,018.18p 7817
25/09/2009 1,042.42p 1,066.67p 1,042.42p 1,066.67p 0
24/09/2009 1,212.12p 1,163.64p 872.73p 1,042.42p 3031
23/09/2009 1,163.64p 1,187.88p 1,163.64p 1,212.12p 168
22/09/2009 1,309.09p 1,309.09p 969.70p 1,163.64p 1604
21/09/2009 1,212.12p 1,309.09p 1,212.12p 1,309.09p 1661

*Close Price adjusted for both dividends and splits