Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2021 72.50p 75.00p 72.25p 73.50p 7383
21/12/2021 72.50p 75.00p 71.11p 72.50p 6100
20/12/2021 72.50p 72.50p 70.10p 72.50p 400
17/12/2021 71.00p 74.75p 69.55p 72.50p 12689
16/12/2021 68.50p 73.65p 67.22p 71.00p 30757
15/12/2021 69.00p 69.00p 67.06p 68.50p 58743
14/12/2021 70.50p 70.50p 68.00p 69.00p 804
13/12/2021 72.50p 72.50p 68.00p 70.50p 11483
10/12/2021 75.00p 76.95p 71.11p 72.50p 5729
09/12/2021 75.00p 75.00p 75.00p 75.00p 0
08/12/2021 77.50p 77.50p 71.00p 75.00p 15249
07/12/2021 77.50p 79.39p 75.10p 77.50p 5304
06/12/2021 77.50p 79.45p 76.00p 77.50p 32428
03/12/2021 77.50p 77.50p 76.21p 77.50p 5389
02/12/2021 77.50p 79.72p 76.13p 77.50p 550
01/12/2021 73.50p 79.75p 72.91p 77.50p 18267
30/11/2021 72.50p 75.00p 71.00p 73.00p 29639
29/11/2021 67.00p 72.00p 65.20p 65.20p 805679
26/11/2021 66.50p 67.96p 66.00p 67.00p 154490
25/11/2021 70.50p 70.50p 65.00p 68.50p 155100
24/11/2021 74.50p 74.50p 67.00p 70.50p 109701
23/11/2021 77.50p 77.50p 72.00p 74.50p 76227
22/11/2021 79.00p 80.00p 75.10p 77.50p 9790
19/11/2021 81.50p 81.50p 77.00p 79.00p 16829
18/11/2021 82.50p 82.50p 80.00p 81.50p 29593
17/11/2021 82.50p 82.50p 80.00p 82.50p 4876
16/11/2021 87.00p 87.00p 80.00p 82.50p 20811
15/11/2021 84.00p 84.00p 82.50p 84.00p 79382
12/11/2021 84.00p 84.00p 82.80p 84.00p 3925
11/11/2021 87.00p 87.00p 82.99p 84.00p 3650
10/11/2021 84.00p 85.70p 83.10p 84.00p 10136
09/11/2021 84.00p 85.75p 82.80p 84.00p 7017
08/11/2021 84.00p 84.00p 82.80p 84.00p 22596
05/11/2021 84.00p 85.92p 83.60p 84.00p 5985
04/11/2021 86.50p 87.85p 84.00p 84.00p 13707
03/11/2021 87.50p 90.00p 85.00p 86.50p 77504
02/11/2021 87.50p 92.00p 85.00p 87.50p 31392
01/11/2021 88.50p 92.00p 85.00p 87.50p 38607
29/10/2021 89.50p 91.89p 87.00p 89.50p 281849
28/10/2021 87.00p 91.90p 85.00p 89.50p 163070
27/10/2021 87.50p 89.90p 85.00p 87.00p 117865
26/10/2021 79.50p 91.40p 77.00p 87.50p 165121
25/10/2021 79.00p 82.75p 77.00p 80.00p 108637
22/10/2021 86.50p 98.00p 67.80p 80.00p 1679021
21/10/2021 103.50p 105.00p 92.88p 95.50p 105685
20/10/2021 107.50p 108.00p 102.50p 103.50p 25407
19/10/2021 107.50p 107.50p 105.25p 107.50p 1958
18/10/2021 110.00p 110.00p 105.00p 107.50p 31000
15/10/2021 110.00p 112.65p 106.10p 110.00p 12400
14/10/2021 110.00p 113.28p 110.00p 110.00p 53088
13/10/2021 110.00p 113.45p 110.00p 110.00p 8875
12/10/2021 110.00p 110.00p 105.10p 110.00p 4985
11/10/2021 110.00p 110.00p 105.10p 110.00p 11013
08/10/2021 110.00p 110.00p 105.10p 110.00p 90093
07/10/2021 110.00p 114.00p 108.00p 110.00p 20679
06/10/2021 110.00p 111.15p 106.80p 110.00p 6249
05/10/2021 110.00p 110.00p 106.00p 110.00p 43516
04/10/2021 110.00p 112.50p 107.50p 110.00p 61674
01/10/2021 120.00p 120.00p 106.56p 110.00p 71981
30/09/2021 126.00p 130.00p 115.00p 117.00p 65427
29/09/2021 126.00p 126.00p 122.00p 126.00p 45592
28/09/2021 128.00p 130.00p 125.00p 126.00p 16257
27/09/2021 130.50p 130.50p 126.00p 128.00p 17975
24/09/2021 130.00p 132.80p 128.50p 130.50p 72688
23/09/2021 137.50p 137.50p 126.11p 131.50p 140213
22/09/2021 137.50p 137.99p 135.00p 137.50p 5043
21/09/2021 137.50p 138.00p 134.00p 137.50p 3913
20/09/2021 140.00p 140.00p 135.00p 137.50p 8763
17/09/2021 140.00p 143.90p 140.00p 140.00p 24629
16/09/2021 140.00p 144.00p 140.00p 140.00p 1788
15/09/2021 140.00p 140.00p 137.68p 140.00p 5500
14/09/2021 140.00p 144.50p 137.68p 140.00p 5219
13/09/2021 135.50p 145.00p 133.00p 140.00p 58309
10/09/2021 136.00p 140.00p 135.50p 135.50p 14983
09/09/2021 134.50p 140.00p 132.00p 136.00p 14868
08/09/2021 134.50p 135.20p 132.00p 134.50p 374900
07/09/2021 137.50p 137.50p 132.00p 134.50p 43272
06/09/2021 140.00p 140.00p 135.00p 137.50p 18108
03/09/2021 141.00p 145.00p 135.00p 140.00p 27802
02/09/2021 141.00p 142.89p 136.25p 140.50p 48785
01/09/2021 145.00p 147.00p 135.00p 141.00p 94284
31/08/2021 150.00p 150.00p 143.00p 145.00p 39318
30/08/2021 149.00p 153.00p 148.50p 149.00p 3989
27/08/2021 149.00p 153.00p 148.50p 149.00p 3989
26/08/2021 150.50p 153.00p 145.00p 149.00p 75617
25/08/2021 150.50p 150.60p 150.50p 150.50p 6263
24/08/2021 150.50p 153.00p 150.50p 150.50p 29294
23/08/2021 150.50p 153.00p 148.00p 150.50p 9853
20/08/2021 149.00p 150.70p 149.00p 149.00p 10050
19/08/2021 149.00p 153.00p 148.90p 149.00p 18038
18/08/2021 150.00p 152.20p 148.83p 149.00p 6498
17/08/2021 150.00p 153.00p 146.10p 150.00p 44596
16/08/2021 150.00p 150.25p 146.00p 150.00p 24802
13/08/2021 152.50p 155.00p 145.00p 150.00p 47364
12/08/2021 152.50p 155.00p 151.10p 155.00p 19900
11/08/2021 152.50p 152.50p 151.86p 152.50p 24456
10/08/2021 150.00p 155.00p 149.00p 152.50p 23938
09/08/2021 166.50p 170.00p 140.60p 150.00p 1381649
06/08/2021 167.50p 169.45p 165.55p 167.50p 15220
05/08/2021 164.00p 169.45p 160.80p 167.50p 17312
04/08/2021 164.00p 165.00p 160.00p 164.00p 3907
03/08/2021 165.00p 168.00p 160.00p 164.00p 14033
02/08/2021 164.00p 166.00p 162.00p 165.00p 5221
30/07/2021 165.00p 165.00p 160.00p 165.00p 32271
29/07/2021 165.00p 166.50p 163.50p 165.00p 1271
28/07/2021 165.00p 167.00p 163.50p 165.00p 7569
27/07/2021 166.00p 170.00p 162.00p 165.00p 3885
26/07/2021 165.00p 169.00p 161.50p 166.00p 18344
23/07/2021 165.00p 169.00p 165.00p 166.00p 5304
22/07/2021 162.50p 169.00p 162.50p 166.00p 8836
21/07/2021 157.50p 164.90p 155.00p 162.50p 28845
20/07/2021 157.50p 158.80p 156.00p 157.50p 20912
19/07/2021 159.50p 163.75p 155.00p 156.00p 41599
16/07/2021 165.50p 165.50p 156.00p 159.50p 102108
15/07/2021 167.50p 168.00p 165.00p 165.50p 71261
14/07/2021 172.50p 175.00p 164.78p 167.50p 71577
13/07/2021 181.00p 183.90p 170.00p 172.50p 40164
12/07/2021 166.50p 184.50p 163.00p 181.00p 50744
09/07/2021 164.00p 165.00p 163.00p 164.00p 4124
08/07/2021 167.50p 168.00p 163.70p 164.00p 3527
07/07/2021 167.50p 168.45p 165.00p 166.50p 25913
06/07/2021 168.00p 168.88p 166.00p 168.00p 35490
05/07/2021 169.50p 170.47p 166.00p 169.50p 25968
02/07/2021 171.50p 175.00p 166.08p 169.50p 18264
01/07/2021 180.00p 185.00p 168.00p 171.50p 58905
30/06/2021 182.50p 185.00p 175.00p 182.50p 68754
29/06/2021 182.50p 190.00p 180.00p 182.50p 164167
28/06/2021 175.00p 184.44p 170.00p 182.50p 145414
25/06/2021 168.50p 179.00p 168.50p 175.00p 32454
24/06/2021 170.00p 174.00p 165.00p 168.50p 26466
23/06/2021 165.00p 174.00p 162.55p 168.00p 31644
22/06/2021 160.00p 170.00p 158.00p 165.00p 17311
21/06/2021 160.00p 165.00p 157.51p 160.00p 9939
18/06/2021 162.50p 170.00p 156.50p 160.00p 225278
17/06/2021 157.50p 157.50p 151.00p 154.00p 219173
16/06/2021 162.50p 164.00p 155.11p 160.00p 48312
15/06/2021 162.50p 167.00p 160.00p 162.50p 71481
14/06/2021 171.50p 178.00p 162.50p 162.50p 148950
11/06/2021 171.50p 178.00p 168.18p 178.00p 33936
10/06/2021 174.00p 175.00p 170.00p 171.50p 37902
09/06/2021 174.00p 176.14p 172.00p 174.00p 77669
08/06/2021 164.00p 178.00p 164.00p 177.00p 316606
07/06/2021 162.50p 170.00p 158.00p 168.00p 193606
04/06/2021 165.50p 170.00p 161.00p 162.50p 148711
03/06/2021 151.00p 168.80p 149.56p 165.50p 305044
02/06/2021 155.00p 157.94p 148.00p 151.00p 113579
01/06/2021 152.50p 160.00p 150.25p 157.00p 470095
31/05/2021 145.00p 145.00p 140.00p 145.00p 67938
28/05/2021 145.00p 145.00p 140.00p 145.00p 67938
27/05/2021 143.00p 145.00p 140.25p 145.00p 81621
26/05/2021 143.00p 144.20p 141.00p 143.00p 55884
25/05/2021 138.00p 144.75p 138.00p 143.00p 140146
24/05/2021 137.50p 140.00p 135.25p 138.00p 30596
21/05/2021 136.00p 140.00p 133.00p 137.50p 68344
20/05/2021 135.00p 138.33p 131.00p 136.00p 158282
19/05/2021 130.50p 138.00p 130.50p 135.00p 21893
18/05/2021 130.50p 135.00p 128.50p 130.50p 36227
17/05/2021 130.50p 137.08p 127.51p 130.50p 30319
14/05/2021 130.50p 134.00p 129.50p 130.50p 7032
13/05/2021 137.00p 137.00p 130.50p 130.50p 47194
12/05/2021 138.00p 138.48p 134.50p 134.50p 154982
11/05/2021 142.50p 142.50p 135.25p 138.00p 53217
10/05/2021 142.50p 144.25p 140.25p 143.50p 144795
07/05/2021 142.50p 145.00p 140.25p 143.00p 60620
06/05/2021 142.50p 144.00p 140.50p 142.50p 64546
05/05/2021 142.50p 145.00p 140.51p 142.50p 16748
04/05/2021 142.50p 144.49p 140.13p 142.50p 103493
03/05/2021 142.50p 144.00p 140.00p 142.50p 49124
30/04/2021 142.50p 144.00p 141.00p 142.50p 39124
29/04/2021 138.50p 143.00p 138.50p 142.50p 25009
28/04/2021 138.50p 140.78p 135.00p 138.50p 30972
27/04/2021 140.50p 140.78p 136.00p 138.50p 26701
26/04/2021 139.50p 140.89p 138.60p 139.50p 28412
23/04/2021 140.50p 141.00p 138.60p 139.50p 33422
22/04/2021 140.00p 141.68p 137.15p 140.50p 9720
21/04/2021 140.00p 143.00p 138.51p 140.00p 29958
20/04/2021 140.00p 142.00p 137.10p 140.00p 17797
19/04/2021 139.50p 142.90p 138.65p 140.00p 29454
16/04/2021 137.50p 143.00p 135.61p 139.50p 32925
15/04/2021 141.50p 145.00p 135.50p 137.50p 59064
14/04/2021 142.50p 145.00p 140.00p 145.00p 68977
13/04/2021 142.50p 146.00p 141.88p 142.50p 22756
12/04/2021 138.50p 145.00p 138.50p 144.00p 55668
09/04/2021 138.50p 145.50p 137.45p 145.00p 23153
08/04/2021 130.00p 140.00p 129.21p 138.50p 38953
07/04/2021 128.50p 132.00p 128.50p 130.00p 20338
06/04/2021 115.00p 132.00p 115.00p 128.50p 98632
05/04/2021 114.50p 117.00p 113.25p 115.00p 18177
02/04/2021 114.50p 117.00p 113.25p 115.00p 18177
01/04/2021 114.50p 117.00p 113.25p 115.00p 18177
31/03/2021 114.50p 116.25p 112.55p 114.50p 22427
30/03/2021 116.00p 117.20p 112.00p 114.50p 20938
29/03/2021 116.00p 118.00p 112.15p 118.00p 18649
26/03/2021 115.00p 120.00p 112.15p 116.00p 15026
25/03/2021 115.00p 115.00p 111.10p 115.00p 2333
24/03/2021 117.50p 118.60p 111.00p 115.00p 33307
23/03/2021 118.00p 119.50p 116.00p 118.00p 13563
22/03/2021 122.50p 124.00p 116.00p 118.00p 123389
19/03/2021 126.50p 127.00p 120.00p 122.50p 18254
18/03/2021 129.00p 130.00p 123.25p 126.50p 6418

*Close Price adjusted for both dividends and splits