Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/03/2021 129.00p 129.00p 125.00p 129.00p 22977
16/03/2021 129.00p 129.00p 125.00p 129.00p 1759
15/03/2021 129.00p 131.00p 125.00p 129.00p 6307
12/03/2021 129.00p 131.44p 125.00p 129.00p 21702
11/03/2021 144.00p 144.00p 121.25p 129.00p 119528
10/03/2021 140.00p 144.00p 138.08p 139.50p 7383
09/03/2021 143.50p 144.89p 140.00p 140.00p 18318
08/03/2021 141.50p 145.00p 139.40p 143.50p 50632
05/03/2021 140.50p 140.50p 138.00p 140.50p 19726
04/03/2021 142.00p 143.50p 140.50p 140.50p 2698
03/03/2021 135.50p 144.00p 132.44p 142.00p 476432
02/03/2021 131.00p 140.00p 130.05p 135.50p 5786
01/03/2021 130.50p 135.00p 126.51p 131.00p 13901
26/02/2021 132.50p 132.50p 126.00p 130.50p 8216
25/02/2021 131.50p 132.70p 130.00p 132.50p 11800
24/02/2021 131.50p 133.00p 130.00p 131.50p 11656
23/02/2021 136.00p 138.00p 131.00p 132.00p 16790
22/02/2021 142.50p 142.50p 134.36p 138.00p 41524
19/02/2021 142.50p 143.70p 140.00p 142.50p 3623
18/02/2021 141.00p 143.75p 140.10p 142.50p 9836
17/02/2021 141.00p 142.50p 140.00p 142.50p 66709
16/02/2021 141.00p 142.64p 138.10p 142.50p 3548
15/02/2021 141.00p 142.49p 137.51p 141.00p 5215
12/02/2021 141.00p 143.30p 139.11p 141.00p 6126
11/02/2021 140.00p 149.00p 138.51p 146.00p 11418
10/02/2021 137.50p 144.00p 137.15p 141.00p 24912
09/02/2021 137.50p 140.00p 136.00p 140.00p 13061
08/02/2021 134.00p 139.89p 132.85p 135.00p 22867
05/02/2021 137.50p 140.00p 132.80p 134.00p 12843
04/02/2021 127.50p 137.50p 125.00p 137.50p 33970
03/02/2021 126.00p 128.75p 125.30p 127.50p 26395
02/02/2021 127.50p 127.50p 125.00p 126.00p 24924
01/02/2021 130.00p 130.00p 125.10p 127.50p 10384
29/01/2021 131.00p 133.00p 125.00p 127.50p 18410
28/01/2021 130.00p 130.50p 123.00p 127.50p 14616
27/01/2021 130.00p 133.30p 125.00p 130.00p 14440
26/01/2021 130.00p 131.50p 125.00p 130.00p 37163
25/01/2021 132.50p 135.00p 126.50p 130.00p 12761
22/01/2021 137.00p 137.00p 129.00p 129.00p 15251
21/01/2021 137.50p 138.25p 135.00p 137.00p 10669
20/01/2021 137.50p 138.25p 135.10p 137.50p 8599
19/01/2021 137.50p 140.00p 135.10p 137.50p 12674
18/01/2021 139.50p 141.00p 135.00p 137.50p 9443
15/01/2021 139.50p 142.00p 135.00p 139.50p 12891
14/01/2021 139.50p 143.78p 136.50p 139.50p 7783
13/01/2021 137.50p 144.00p 135.50p 142.00p 22589
12/01/2021 145.00p 146.50p 135.25p 137.50p 41751
11/01/2021 139.50p 155.00p 138.00p 152.00p 73844
08/01/2021 135.50p 142.00p 134.00p 139.50p 40686
07/01/2021 136.50p 138.00p 133.14p 135.50p 16412
06/01/2021 137.00p 137.70p 134.00p 137.00p 73411
05/01/2021 139.00p 140.00p 134.00p 137.00p 62238
04/01/2021 141.00p 145.00p 137.00p 145.00p 29005
01/01/2021 142.50p 143.75p 137.25p 141.00p 15635
31/12/2020 142.50p 143.75p 137.25p 141.00p 15635
30/12/2020 140.50p 145.00p 137.14p 142.50p 56690
29/12/2020 143.50p 148.90p 138.12p 140.50p 89519
28/12/2020 131.50p 144.94p 131.50p 143.50p 48485
25/12/2020 131.50p 144.94p 131.50p 143.50p 48485
24/12/2020 131.50p 144.94p 131.50p 143.50p 48485
23/12/2020 128.50p 132.00p 128.50p 131.50p 15490
22/12/2020 128.50p 132.00p 128.00p 128.00p 13942
21/12/2020 130.00p 132.00p 128.00p 132.00p 36316
18/12/2020 131.50p 132.00p 128.00p 131.00p 41309
17/12/2020 127.50p 133.00p 125.00p 131.50p 68040
16/12/2020 135.50p 136.33p 126.00p 128.00p 203483
15/12/2020 128.00p 142.00p 128.00p 142.00p 248149
14/12/2020 108.50p 134.00p 108.50p 128.00p 337325
11/12/2020 108.00p 111.00p 106.55p 108.50p 7343
10/12/2020 108.00p 110.17p 106.51p 108.00p 10750
09/12/2020 108.00p 109.92p 106.51p 108.00p 5278
08/12/2020 100.00p 110.00p 100.00p 108.00p 48852
07/12/2020 100.00p 102.88p 100.00p 100.00p 1
04/12/2020 102.00p 104.25p 100.00p 102.00p 83254
03/12/2020 99.00p 100.00p 97.75p 99.00p 20853
02/12/2020 99.00p 99.00p 98.00p 98.00p 1494
01/12/2020 98.00p 98.00p 97.75p 98.00p 172
30/11/2020 98.00p 99.00p 97.56p 98.00p 2281
27/11/2020 98.00p 99.92p 97.75p 98.00p 74237
26/11/2020 99.00p 99.00p 98.00p 98.00p 161
25/11/2020 98.00p 99.00p 98.00p 98.00p 378
24/11/2020 98.00p 99.90p 98.00p 98.00p 10000
23/11/2020 99.00p 101.70p 96.70p 98.00p 34000
20/11/2020 99.00p 100.89p 96.51p 99.00p 1405
19/11/2020 99.00p 101.00p 96.00p 99.00p 5984
18/11/2020 99.00p 101.40p 97.10p 99.00p 4564
17/11/2020 99.00p 101.70p 96.30p 99.00p 10209
16/11/2020 101.00p 101.90p 98.00p 99.00p 4862
13/11/2020 102.50p 102.50p 100.00p 101.00p 27718
12/11/2020 103.00p 103.00p 100.00p 102.50p 5847
10/11/2020 104.50p 105.90p 103.00p 103.00p 13470
09/11/2020 101.00p 111.00p 101.00p 103.50p 151287
06/11/2020 91.50p 101.00p 90.31p 99.50p 33901
05/11/2020 89.00p 91.50p 88.00p 91.50p 17529
04/11/2020 89.00p 89.00p 88.44p 89.00p 2817
03/11/2020 89.00p 89.00p 88.00p 89.00p 350
02/11/2020 89.00p 89.00p 88.00p 89.00p 121
30/10/2020 90.50p 90.50p 86.00p 89.00p 7091
29/10/2020 90.50p 90.50p 89.80p 90.50p 4
28/10/2020 92.50p 92.50p 88.00p 90.50p 22606
27/10/2020 92.50p 94.00p 91.60p 92.50p 9406
26/10/2020 92.50p 95.00p 91.25p 92.50p 95368
23/10/2020 92.50p 92.50p 90.00p 92.50p 1300
22/10/2020 92.50p 94.00p 91.00p 92.50p 4620
21/10/2020 93.50p 94.80p 90.60p 92.50p 433
20/10/2020 93.50p 95.00p 92.28p 93.50p 16883
19/10/2020 92.50p 95.00p 92.25p 93.50p 8814
16/10/2020 91.50p 94.00p 91.50p 92.50p 9920
15/10/2020 96.50p 96.50p 90.00p 91.50p 43492
14/10/2020 102.00p 102.00p 96.00p 96.50p 38380
13/10/2020 92.50p 99.00p 91.00p 97.50p 56172
12/10/2020 89.00p 95.00p 89.00p 92.50p 32648
09/10/2020 87.50p 90.00p 86.60p 89.00p 11015
08/10/2020 87.50p 89.00p 86.60p 87.50p 667684
07/10/2020 85.00p 89.00p 84.60p 87.50p 27316
06/10/2020 81.00p 86.00p 80.11p 85.00p 84591
05/10/2020 81.00p 81.00p 80.00p 81.00p 9705
02/10/2020 82.00p 82.00p 80.00p 81.00p 3597
01/10/2020 82.00p 82.00p 80.00p 82.00p 575
30/09/2020 82.00p 82.00p 80.00p 82.00p 719
29/09/2020 82.50p 82.50p 80.00p 82.00p 13087
28/09/2020 82.50p 82.50p 80.00p 82.50p 10625
25/09/2020 82.50p 82.90p 80.05p 82.50p 6656
24/09/2020 81.50p 83.00p 80.51p 82.50p 12413
23/09/2020 77.50p 82.00p 75.51p 80.00p 28563
22/09/2020 82.50p 82.50p 75.51p 77.50p 11647
21/09/2020 84.50p 85.40p 80.00p 82.50p 8010
18/09/2020 84.50p 84.50p 83.65p 84.50p 11370
17/09/2020 84.50p 84.50p 83.65p 84.50p 16240
16/09/2020 85.50p 85.70p 83.00p 84.50p 78014
15/09/2020 86.50p 86.50p 84.00p 85.50p 17292
14/09/2020 86.50p 86.50p 85.00p 86.50p 3715
11/09/2020 90.50p 90.50p 85.00p 86.50p 24490
10/09/2020 90.50p 90.50p 89.00p 90.50p 10217
09/09/2020 87.00p 92.00p 85.00p 90.50p 35609
08/09/2020 87.00p 89.00p 87.00p 87.00p 28277
07/09/2020 87.00p 89.00p 86.55p 87.00p 4129
04/09/2020 87.00p 88.00p 82.00p 83.00p 68147
03/09/2020 87.00p 89.00p 85.00p 87.00p 140843
02/09/2020 87.00p 87.00p 87.00p 87.00p 1796
01/09/2020 87.50p 90.00p 87.00p 87.00p 9662
31/08/2020 87.00p 90.00p 87.00p 87.50p 14902
28/08/2020 87.00p 90.00p 87.00p 87.50p 14902
27/08/2020 86.00p 89.00p 85.10p 87.00p 14068
26/08/2020 78.00p 89.00p 78.00p 86.00p 53369
25/08/2020 78.00p 79.00p 78.00p 78.00p 8937
24/08/2020 78.00p 78.00p 76.60p 78.00p 13428
21/08/2020 79.00p 79.00p 76.31p 78.00p 16321
20/08/2020 79.50p 79.50p 78.00p 79.00p 20618
19/08/2020 80.50p 82.90p 77.50p 79.50p 17555
18/08/2020 76.50p 83.00p 76.00p 80.50p 33942
17/08/2020 67.50p 77.00p 67.05p 76.50p 93910
14/08/2020 67.00p 68.00p 66.70p 67.50p 50604
13/08/2020 65.50p 72.00p 65.40p 67.00p 186114
12/08/2020 60.50p 61.50p 58.85p 61.50p 57942
11/08/2020 51.50p 62.50p 51.50p 60.50p 76515
10/08/2020 51.50p 53.09p 50.71p 51.50p 12941
07/08/2020 57.00p 57.90p 50.35p 51.50p 73618
06/08/2020 57.50p 58.25p 56.00p 57.00p 33773
05/08/2020 59.50p 60.00p 56.25p 57.50p 25432
04/08/2020 59.00p 61.99p 58.60p 59.50p 75314
03/08/2020 51.00p 63.00p 45.03p 59.00p 369260
31/07/2020 34.50p 56.00p 34.50p 51.00p 1519253
30/07/2020 32.50p 35.50p 32.00p 34.50p 129024
29/07/2020 32.50p 32.80p 32.14p 32.50p 723
28/07/2020 32.50p 32.65p 32.13p 32.50p 52345
27/07/2020 32.50p 32.50p 32.12p 32.50p 3264
24/07/2020 32.50p 32.85p 32.50p 32.50p 2836
23/07/2020 32.50p 32.50p 32.50p 32.50p 0
22/07/2020 32.50p 32.85p 32.50p 32.50p 55
21/07/2020 32.50p 32.50p 32.12p 32.50p 950
20/07/2020 32.50p 32.50p 32.12p 32.50p 2789
17/07/2020 32.50p 32.85p 32.50p 32.50p 10000
16/07/2020 32.50p 32.68p 32.00p 32.50p 41458
15/07/2020 32.50p 32.68p 32.00p 32.50p 19396
14/07/2020 32.50p 32.50p 32.50p 32.50p 0
13/07/2020 32.50p 32.94p 32.50p 32.50p 13427
10/07/2020 32.50p 32.95p 32.50p 32.50p 23097
09/07/2020 32.50p 32.95p 32.50p 32.50p 26216
08/07/2020 32.50p 32.95p 32.50p 32.50p 29557
07/07/2020 32.50p 33.00p 32.35p 32.50p 31967
06/07/2020 32.50p 32.78p 32.00p 32.50p 12402
03/07/2020 32.50p 32.82p 32.00p 32.50p 115749
02/07/2020 32.50p 32.50p 32.00p 32.50p 209
01/07/2020 32.00p 32.85p 31.00p 32.50p 82253
30/06/2020 32.00p 32.40p 32.00p 32.00p 25000
29/06/2020 32.00p 32.00p 31.00p 32.00p 650
26/06/2020 32.00p 32.00p 31.00p 32.00p 3641
25/06/2020 32.00p 32.00p 31.31p 32.00p 8305
24/06/2020 32.00p 32.50p 31.31p 32.00p 25409
23/06/2020 32.00p 32.00p 32.00p 32.00p 0
22/06/2020 32.00p 32.70p 31.31p 32.00p 37056
19/06/2020 32.00p 32.00p 31.31p 32.00p 4400
18/06/2020 32.00p 32.00p 31.31p 32.00p 1655
17/06/2020 32.00p 32.21p 31.20p 32.00p 18445
16/06/2020 32.00p 32.22p 32.00p 32.00p 10000
15/06/2020 31.50p 32.00p 30.00p 32.00p 70249
11/06/2020 31.00p 31.25p 30.00p 31.00p 16500
10/06/2020 34.00p 34.00p 30.10p 31.00p 50559
09/06/2020 34.50p 34.50p 33.00p 34.00p 22898

*Close Price adjusted for both dividends and splits