Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2023 41.00p 41.50p 40.00p 40.00p 112515
17/07/2023 38.50p 41.00p 38.12p 41.00p 132143
14/07/2023 38.50p 38.50p 37.03p 38.50p 860
13/07/2023 38.50p 38.50p 37.00p 38.50p 15240
12/07/2023 38.50p 38.50p 37.25p 38.50p 50232
11/07/2023 38.50p 38.50p 37.00p 38.50p 2785
10/07/2023 37.00p 39.70p 37.00p 38.50p 168133
07/07/2023 37.00p 38.40p 37.00p 38.40p 7532
06/07/2023 37.00p 37.20p 37.00p 37.00p 36443
05/07/2023 37.00p 37.06p 37.00p 37.00p 0
04/07/2023 37.00p 38.00p 37.00p 37.00p 27600
03/07/2023 37.00p 37.50p 36.04p 37.00p 200697
30/06/2023 37.00p 38.00p 36.00p 37.00p 60260
29/06/2023 37.50p 37.50p 36.00p 37.00p 18555
28/06/2023 39.00p 39.00p 37.50p 37.50p 15063
27/06/2023 39.00p 39.00p 38.08p 39.00p 161820
26/06/2023 39.00p 39.00p 38.08p 39.00p 2389
23/06/2023 39.00p 39.00p 38.04p 39.00p 212316
22/06/2023 39.00p 39.00p 38.04p 39.00p 2745
21/06/2023 39.00p 39.00p 38.04p 39.00p 50134
20/06/2023 39.00p 39.00p 38.77p 39.00p 0
19/06/2023 39.00p 39.00p 38.00p 39.00p 28366
16/06/2023 39.00p 39.45p 38.00p 39.00p 23710
15/06/2023 39.00p 39.45p 38.00p 39.00p 6806
14/06/2023 39.00p 39.00p 38.06p 39.00p 409
13/06/2023 39.00p 39.00p 38.04p 39.00p 1070
12/06/2023 39.00p 39.00p 38.77p 39.00p 0
09/06/2023 39.50p 40.00p 38.50p 39.40p 15752
08/06/2023 39.50p 39.50p 39.00p 39.50p 95004
07/06/2023 37.00p 39.50p 37.00p 39.50p 35000
06/06/2023 39.00p 39.00p 37.00p 37.00p 191970
05/06/2023 42.00p 42.00p 38.18p 39.00p 63132
02/06/2023 43.50p 43.50p 41.04p 42.00p 12831
01/06/2023 44.50p 45.00p 42.06p 43.50p 1662
31/05/2023 43.50p 43.50p 42.06p 43.50p 3517
30/05/2023 43.50p 44.00p 43.08p 43.50p 115059
26/05/2023 43.50p 43.50p 43.50p 43.50p 0
25/05/2023 43.50p 43.50p 43.50p 43.50p 0
24/05/2023 43.50p 43.80p 43.08p 43.50p 50150
23/05/2023 43.50p 44.00p 42.00p 43.50p 261
22/05/2023 44.50p 44.50p 42.00p 43.50p 310
19/05/2023 45.50p 45.50p 42.10p 44.50p 14301
18/05/2023 45.50p 45.50p 44.35p 45.50p 625026
17/05/2023 45.50p 46.00p 44.00p 45.50p 28554
16/05/2023 54.50p 55.98p 45.31p 45.50p 328468
15/05/2023 53.50p 57.00p 53.00p 53.00p 205611
12/05/2023 46.50p 54.00p 46.50p 54.00p 132001
11/05/2023 44.00p 47.00p 43.00p 46.50p 14064
10/05/2023 43.00p 45.49p 43.00p 44.00p 3000
09/05/2023 43.00p 46.00p 42.00p 43.00p 741
05/05/2023 43.00p 45.49p 41.80p 43.00p 4498
04/05/2023 44.50p 46.75p 42.35p 43.00p 58250
03/05/2023 39.50p 47.00p 39.50p 44.50p 51676
02/05/2023 39.50p 41.00p 39.50p 39.50p 8570
28/04/2023 39.50p 41.00p 39.50p 39.50p 75304
27/04/2023 40.50p 41.80p 39.50p 39.50p 21742
26/04/2023 40.50p 43.00p 39.39p 40.50p 5230
25/04/2023 40.50p 40.50p 39.19p 40.50p 0
24/04/2023 40.50p 40.50p 39.19p 40.50p 0
21/04/2023 40.50p 40.50p 39.19p 40.50p 0
20/04/2023 40.50p 42.90p 39.39p 40.50p 51920
19/04/2023 40.50p 42.90p 40.50p 40.50p 100034
18/04/2023 40.50p 40.50p 39.39p 40.50p 98657
17/04/2023 40.50p 40.50p 39.39p 40.50p 19472
14/04/2023 40.50p 40.50p 39.47p 40.50p 0
13/04/2023 40.50p 40.50p 39.47p 40.50p 0
12/04/2023 40.50p 40.50p 38.00p 40.50p 50102
11/04/2023 40.50p 40.50p 40.50p 40.50p 1293
06/04/2023 39.00p 44.00p 38.00p 40.00p 46515
05/04/2023 37.50p 40.00p 37.50p 39.00p 38612
04/04/2023 37.50p 39.78p 36.35p 37.50p 115287
03/04/2023 37.50p 37.50p 36.35p 37.50p 3665
31/03/2023 37.50p 40.00p 36.35p 37.50p 3635
30/03/2023 37.50p 39.90p 36.35p 37.50p 12694
29/03/2023 37.50p 37.78p 37.50p 37.50p 20027
28/03/2023 38.50p 38.50p 36.11p 37.50p 44907
27/03/2023 38.50p 38.50p 37.00p 38.50p 3697
24/03/2023 38.50p 38.50p 37.66p 38.50p 134043
23/03/2023 38.50p 38.50p 37.66p 38.50p 800
22/03/2023 38.50p 38.50p 37.66p 38.50p 40
21/03/2023 38.50p 38.67p 38.50p 38.50p 0
20/03/2023 39.00p 39.00p 36.00p 38.50p 1570321
17/03/2023 40.00p 40.00p 38.04p 39.00p 15041
16/03/2023 39.00p 39.70p 38.04p 39.00p 35000
15/03/2023 42.50p 42.50p 38.00p 39.00p 21933
14/03/2023 42.00p 42.65p 40.55p 42.50p 27416
13/03/2023 42.50p 42.70p 40.00p 42.00p 21125
10/03/2023 42.50p 42.50p 41.90p 42.50p 1891
09/03/2023 42.50p 44.00p 41.90p 42.50p 26993
08/03/2023 42.50p 42.50p 42.05p 42.50p 985
07/03/2023 43.00p 44.00p 42.20p 42.50p 24373
06/03/2023 43.00p 43.00p 42.20p 43.00p 2886
03/03/2023 43.50p 43.50p 42.06p 43.00p 50657
02/03/2023 43.50p 45.00p 42.06p 43.50p 116530
01/03/2023 43.50p 43.50p 42.00p 43.50p 11115
28/02/2023 44.00p 44.00p 41.90p 41.90p 43113
27/02/2023 44.00p 44.00p 42.20p 44.00p 6306
24/02/2023 44.00p 44.00p 42.00p 44.00p 354
23/02/2023 44.00p 44.00p 42.08p 44.00p 1312
22/02/2023 44.50p 44.50p 42.50p 44.00p 8300
21/02/2023 44.50p 44.50p 43.55p 44.50p 1167
20/02/2023 44.50p 47.00p 44.50p 44.50p 4
17/02/2023 44.50p 48.00p 42.00p 44.50p 33722
16/02/2023 44.50p 44.50p 43.50p 44.50p 16113
15/02/2023 44.50p 46.50p 43.10p 44.50p 16789
14/02/2023 44.50p 44.50p 42.50p 44.50p 11169
13/02/2023 44.50p 46.25p 42.00p 44.50p 108122
10/02/2023 44.50p 47.90p 43.00p 47.90p 4955
09/02/2023 45.00p 46.00p 43.31p 44.50p 16311
08/02/2023 45.50p 46.00p 44.00p 45.00p 65695
07/02/2023 43.50p 53.40p 43.00p 45.50p 335379
06/02/2023 42.00p 42.52p 42.00p 42.00p 50000
03/02/2023 42.00p 44.00p 40.00p 42.00p 26
02/02/2023 43.00p 43.00p 40.00p 42.00p 33631
01/02/2023 43.00p 43.00p 42.21p 43.00p 40000
31/01/2023 43.00p 43.00p 42.04p 43.00p 1891
30/01/2023 43.00p 43.50p 42.05p 43.00p 15656
27/01/2023 43.50p 43.50p 42.04p 43.00p 4908
26/01/2023 43.50p 43.50p 42.30p 43.00p 1683
25/01/2023 43.50p 43.50p 42.00p 43.00p 15539
24/01/2023 44.50p 44.50p 42.15p 43.50p 7680
23/01/2023 44.50p 44.50p 42.00p 44.50p 97064
20/01/2023 44.50p 44.50p 42.75p 44.50p 2478
19/01/2023 45.00p 45.00p 42.75p 44.50p 36054
18/01/2023 41.50p 45.90p 40.22p 44.50p 65372
17/01/2023 41.00p 43.00p 38.00p 41.50p 29070
16/01/2023 41.00p 41.00p 40.00p 41.00p 280155
13/01/2023 38.50p 42.00p 35.00p 41.00p 86006
12/01/2023 38.50p 38.98p 37.06p 38.50p 3910
11/01/2023 38.50p 38.50p 37.06p 38.50p 906
10/01/2023 39.50p 40.00p 36.50p 38.50p 35200
09/01/2023 39.50p 41.00p 39.50p 39.50p 130620
06/01/2023 39.50p 41.00p 38.00p 39.50p 2323
05/01/2023 39.50p 39.50p 38.06p 39.50p 117
04/01/2023 39.50p 39.50p 38.00p 39.50p 1771
03/01/2023 39.50p 40.50p 39.50p 39.50p 25
30/12/2022 39.50p 41.00p 39.50p 39.50p 519
29/12/2022 39.50p 39.50p 38.06p 39.50p 53
28/12/2022 40.00p 40.00p 38.00p 39.50p 4210
23/12/2022 40.00p 40.00p 39.23p 40.00p 0
22/12/2022 40.00p 42.00p 38.08p 40.00p 390
21/12/2022 40.00p 40.00p 38.08p 40.00p 350
20/12/2022 40.00p 40.00p 38.08p 40.00p 10400
19/12/2022 42.50p 42.50p 38.00p 40.00p 49109
16/12/2022 42.50p 42.50p 41.79p 42.50p 35
15/12/2022 42.50p 42.50p 40.10p 42.50p 1236
14/12/2022 42.50p 42.50p 41.79p 42.50p 0
13/12/2022 42.50p 43.29p 40.10p 42.50p 726
12/12/2022 42.50p 42.50p 40.10p 42.50p 1539
09/12/2022 42.50p 42.50p 41.79p 42.50p 0
08/12/2022 42.50p 42.50p 40.00p 42.50p 25850
07/12/2022 42.50p 42.50p 40.10p 42.50p 500084
06/12/2022 42.50p 42.50p 41.00p 42.50p 31873
05/12/2022 42.50p 42.50p 41.00p 42.50p 2116
02/12/2022 43.00p 43.42p 40.50p 42.50p 140142
01/12/2022 43.00p 43.00p 42.00p 43.00p 3000
30/11/2022 43.00p 44.89p 42.00p 43.00p 6034
29/11/2022 43.00p 43.42p 41.95p 43.00p 274
28/11/2022 43.00p 43.00p 42.05p 43.00p 2389
25/11/2022 43.00p 43.00p 40.00p 43.00p 261986
24/11/2022 43.00p 43.00p 41.95p 43.00p 3253
23/11/2022 43.00p 43.00p 41.95p 43.00p 594
22/11/2022 43.00p 43.60p 42.05p 43.00p 14560
21/11/2022 43.00p 46.60p 41.79p 43.00p 27244
18/11/2022 43.00p 43.00p 40.12p 43.00p 203
17/11/2022 43.00p 43.00p 40.00p 43.00p 18190
16/11/2022 43.00p 43.00p 41.95p 43.00p 6006
15/11/2022 43.00p 43.00p 40.00p 43.00p 18346
14/11/2022 43.00p 46.00p 41.55p 43.00p 13218
11/11/2022 38.00p 45.00p 38.00p 43.00p 27515
10/11/2022 38.00p 38.00p 37.77p 38.00p 0
09/11/2022 38.00p 38.96p 38.00p 38.00p 5272
08/11/2022 38.00p 39.00p 38.00p 38.00p 159
07/11/2022 38.00p 39.50p 37.00p 38.00p 64809
04/11/2022 38.00p 39.00p 37.25p 38.00p 9135
03/11/2022 37.00p 38.00p 37.00p 38.00p 836
02/11/2022 38.00p 38.00p 37.25p 38.00p 2828
01/11/2022 38.00p 38.00p 37.10p 38.00p 7004
31/10/2022 38.00p 38.11p 38.00p 38.00p 0
28/10/2022 38.00p 39.00p 38.00p 38.00p 30
27/10/2022 38.00p 38.98p 37.10p 38.00p 1388
26/10/2022 38.00p 38.11p 38.00p 38.00p 0
25/10/2022 38.00p 39.00p 38.00p 38.00p 160
24/10/2022 38.00p 38.00p 37.02p 38.00p 258
21/10/2022 38.00p 38.00p 37.02p 38.00p 71
20/10/2022 38.00p 38.25p 37.65p 38.00p 68438
19/10/2022 38.00p 38.00p 37.65p 38.00p 64
18/10/2022 38.00p 38.00p 37.65p 38.00p 621
17/10/2022 38.00p 38.96p 37.65p 38.00p 1253
14/10/2022 38.00p 38.00p 37.00p 38.00p 231
13/10/2022 38.00p 38.00p 37.52p 38.00p 101384
12/10/2022 38.00p 38.96p 37.55p 38.00p 3088
11/10/2022 37.50p 38.98p 35.00p 38.00p 54364
10/10/2022 37.50p 37.50p 35.81p 37.50p 524
07/10/2022 37.50p 39.00p 37.50p 37.50p 2564
06/10/2022 37.50p 37.50p 35.81p 37.50p 714
05/10/2022 36.00p 39.25p 35.75p 37.50p 179045
04/10/2022 31.50p 37.96p 30.70p 36.00p 26942
03/10/2022 32.00p 33.00p 28.00p 31.50p 151355
30/09/2022 33.00p 33.22p 32.00p 33.00p 11637

*Close Price adjusted for both dividends and splits