Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2019 89.50p 90.00p 88.50p 88.50p 51637
30/08/2019 89.50p 89.50p 89.50p 89.50p 0
29/08/2019 89.50p 90.00p 89.50p 89.50p 1581
28/08/2019 89.50p 90.00p 89.50p 89.50p 5669
27/08/2019 89.50p 90.00p 89.50p 89.50p 21150
23/08/2019 89.50p 90.00p 89.50p 89.50p 121
22/08/2019 90.50p 90.50p 89.50p 89.50p 4037
21/08/2019 89.50p 90.00p 87.00p 89.50p 185134
20/08/2019 89.50p 90.00p 89.50p 89.50p 17245
19/08/2019 89.50p 90.00p 89.50p 89.50p 1119
16/08/2019 89.50p 89.50p 89.50p 89.50p 0
15/08/2019 89.50p 90.00p 89.50p 89.50p 19464
14/08/2019 89.50p 90.75p 89.50p 89.50p 3500
13/08/2019 89.50p 90.75p 89.50p 89.50p 419
12/08/2019 89.50p 90.80p 89.50p 89.50p 11184
09/08/2019 89.50p 90.75p 89.50p 89.50p 3743
08/08/2019 89.50p 90.75p 89.50p 89.50p 5089
07/08/2019 89.50p 90.80p 89.50p 89.50p 1729
06/08/2019 89.50p 90.75p 89.50p 89.50p 3761
05/08/2019 90.50p 90.50p 89.50p 89.50p 22489
02/08/2019 90.00p 92.50p 90.00p 90.50p 21381
01/08/2019 90.00p 90.88p 90.00p 90.00p 46024
31/07/2019 90.00p 90.65p 90.00p 90.00p 2875
30/07/2019 89.50p 91.00p 89.50p 90.00p 60462
29/07/2019 88.50p 89.50p 88.50p 89.50p 61582
26/07/2019 88.50p 88.50p 87.67p 88.50p 9119
25/07/2019 88.50p 88.50p 87.25p 88.50p 13064
24/07/2019 88.50p 89.00p 87.30p 88.50p 5371
23/07/2019 88.50p 89.85p 87.51p 88.50p 6471
22/07/2019 87.50p 87.50p 87.50p 87.50p 8090
19/07/2019 87.50p 88.50p 87.50p 87.50p 2072
18/07/2019 87.50p 87.50p 85.91p 87.50p 7542
17/07/2019 87.50p 87.50p 85.91p 87.50p 2000
16/07/2019 87.50p 87.50p 85.00p 87.50p 4515
15/07/2019 87.50p 88.50p 85.86p 87.50p 6058
12/07/2019 87.50p 87.50p 85.81p 87.50p 1208
11/07/2019 87.50p 87.50p 87.50p 87.50p 0
10/07/2019 87.50p 87.50p 85.71p 87.50p 3039
09/07/2019 87.50p 87.50p 85.55p 87.50p 512
08/07/2019 85.00p 87.50p 84.50p 87.50p 34565
05/07/2019 84.50p 84.50p 84.50p 84.50p 45484
04/07/2019 84.50p 84.81p 84.50p 84.50p 1000
03/07/2019 84.50p 84.76p 84.50p 84.50p 608
02/07/2019 84.50p 84.65p 84.50p 84.50p 5066
01/07/2019 88.00p 88.00p 84.50p 84.50p 22915
28/06/2019 88.00p 88.00p 86.00p 88.00p 392
27/06/2019 89.00p 89.90p 86.51p 88.00p 14708
26/06/2019 89.00p 89.00p 89.00p 89.00p 0
25/06/2019 90.50p 90.50p 89.00p 89.00p 44210
24/06/2019 91.00p 91.00p 89.00p 91.00p 2825
21/06/2019 91.00p 91.00p 89.40p 91.00p 9743
20/06/2019 90.00p 91.00p 89.00p 91.00p 14060
19/06/2019 90.00p 90.00p 89.00p 90.00p 13589
18/06/2019 91.00p 91.00p 88.60p 90.00p 14368
17/06/2019 89.50p 92.00p 88.05p 91.00p 68429
14/06/2019 89.50p 89.50p 88.00p 89.50p 11938
13/06/2019 89.50p 90.50p 87.25p 89.50p 19482
12/06/2019 89.50p 89.50p 87.00p 89.50p 9000
11/06/2019 89.50p 91.49p 89.50p 89.50p 64125
10/06/2019 85.50p 90.00p 84.25p 89.50p 203465
07/06/2019 85.50p 86.80p 85.10p 85.50p 130
06/06/2019 85.50p 86.85p 84.56p 85.50p 4714
05/06/2019 85.50p 85.50p 84.35p 85.50p 3929
04/06/2019 85.50p 85.50p 85.06p 85.50p 131
03/06/2019 85.50p 85.50p 85.05p 85.50p 1500
31/05/2019 85.50p 85.50p 85.06p 85.50p 551
30/05/2019 85.50p 85.50p 84.35p 85.50p 30245
29/05/2019 85.50p 86.85p 85.50p 85.50p 51727
28/05/2019 85.50p 85.50p 85.10p 85.50p 12
24/05/2019 85.50p 85.50p 85.06p 85.50p 42948
23/05/2019 85.50p 85.50p 84.90p 85.50p 6959
22/05/2019 86.00p 86.05p 84.50p 85.50p 3918
21/05/2019 86.00p 87.00p 85.60p 86.00p 21804
20/05/2019 84.50p 86.00p 84.30p 86.00p 7250
17/05/2019 84.50p 85.00p 84.50p 84.50p 32654
16/05/2019 82.50p 85.00p 82.00p 84.50p 15054
15/05/2019 80.50p 83.00p 79.51p 82.50p 61756
14/05/2019 78.00p 80.50p 77.70p 80.50p 27516
13/05/2019 77.50p 78.25p 77.50p 78.00p 21930
10/05/2019 77.50p 79.75p 77.50p 77.50p 4721
09/05/2019 82.50p 82.90p 75.00p 77.50p 129931
08/05/2019 86.00p 86.00p 81.15p 82.50p 56939
07/05/2019 86.00p 86.00p 85.00p 86.00p 52112
03/05/2019 86.00p 86.00p 85.56p 86.00p 16575
02/05/2019 86.00p 86.00p 85.56p 86.00p 3911
01/05/2019 86.00p 86.00p 85.55p 86.00p 1800
30/04/2019 86.00p 86.00p 85.55p 86.00p 3331
29/04/2019 86.00p 86.00p 85.51p 86.00p 1320
26/04/2019 86.00p 86.00p 85.21p 86.00p 2207
25/04/2019 86.00p 86.00p 85.21p 86.00p 34271
24/04/2019 84.50p 86.00p 82.27p 86.00p 1691
23/04/2019 84.50p 84.50p 82.27p 84.50p 6458
18/04/2019 84.50p 84.50p 82.27p 84.50p 1000
17/04/2019 84.50p 84.50p 82.27p 84.50p 9693
16/04/2019 84.50p 84.50p 82.27p 84.50p 420
15/04/2019 84.50p 84.50p 82.27p 84.50p 26908
12/04/2019 84.50p 84.50p 82.25p 84.50p 3462
11/04/2019 84.50p 84.50p 82.25p 84.50p 267
10/04/2019 84.50p 84.50p 82.21p 84.50p 18556
09/04/2019 84.50p 84.50p 82.21p 84.50p 1928
08/04/2019 84.50p 84.50p 82.10p 84.50p 20399
05/04/2019 85.00p 85.00p 82.03p 84.50p 90795
04/04/2019 85.00p 85.00p 83.20p 85.00p 31053
03/04/2019 85.00p 85.00p 83.00p 85.00p 4509
02/04/2019 85.00p 86.00p 83.04p 85.00p 26011
01/04/2019 85.00p 85.00p 85.00p 85.00p 10088
29/03/2019 85.00p 85.00p 83.04p 85.00p 9338
28/03/2019 85.00p 85.00p 83.00p 85.00p 16940
27/03/2019 85.00p 85.00p 83.04p 85.00p 2150
26/03/2019 85.00p 85.00p 83.04p 85.00p 1231
25/03/2019 86.00p 86.00p 83.40p 85.00p 14268
22/03/2019 87.50p 87.50p 85.00p 86.00p 18627
21/03/2019 87.50p 87.50p 85.03p 87.50p 15736
20/03/2019 87.50p 87.50p 85.02p 87.50p 3990
19/03/2019 87.50p 87.50p 85.00p 87.50p 26801
18/03/2019 87.50p 88.00p 85.00p 87.00p 18256
15/03/2019 87.50p 87.50p 85.05p 87.50p 41917
14/03/2019 87.50p 87.50p 86.00p 87.50p 13000
13/03/2019 87.50p 87.50p 86.00p 87.50p 1196
12/03/2019 87.50p 87.50p 86.00p 87.50p 1186
11/03/2019 87.50p 87.50p 86.00p 87.50p 582
08/03/2019 87.50p 87.50p 87.50p 87.50p 14
07/03/2019 86.50p 88.00p 86.50p 87.50p 9500
06/03/2019 86.50p 88.00p 85.20p 86.50p 14725
05/03/2019 88.50p 88.50p 85.10p 86.50p 65271
04/03/2019 90.00p 90.00p 88.00p 90.00p 30313
01/03/2019 90.00p 90.00p 88.00p 90.00p 35199
28/02/2019 90.00p 90.00p 89.00p 90.00p 3791
27/02/2019 90.00p 90.00p 89.00p 90.00p 4646
26/02/2019 90.00p 90.00p 89.00p 90.00p 3203
25/02/2019 90.00p 90.00p 89.00p 90.00p 472
22/02/2019 90.00p 90.00p 89.00p 90.00p 270
21/02/2019 90.00p 90.00p 88.40p 90.00p 1041
20/02/2019 90.00p 90.70p 88.40p 90.00p 8588
19/02/2019 90.00p 90.80p 88.40p 90.00p 16573
18/02/2019 90.00p 90.80p 88.40p 90.00p 652
15/02/2019 90.00p 90.00p 90.00p 90.00p 0
14/02/2019 90.00p 90.80p 90.00p 90.00p 550
13/02/2019 90.00p 90.90p 88.40p 90.00p 5593
12/02/2019 90.00p 91.00p 89.00p 90.00p 4000
11/02/2019 90.00p 90.00p 89.00p 90.00p 1010
08/02/2019 90.00p 90.00p 88.40p 90.00p 585
07/02/2019 90.00p 90.00p 88.40p 90.00p 12733
06/02/2019 90.00p 91.00p 89.10p 90.00p 34898
05/02/2019 88.50p 92.00p 88.00p 90.00p 38313
04/02/2019 88.50p 89.75p 87.75p 88.50p 25492
01/02/2019 91.50p 91.50p 86.00p 88.50p 101161
31/01/2019 92.50p 92.50p 88.10p 91.50p 34196
30/01/2019 88.50p 92.50p 86.51p 92.50p 51187
29/01/2019 88.50p 88.50p 86.51p 88.50p 75
28/01/2019 88.50p 88.50p 86.51p 88.50p 15666
25/01/2019 88.50p 88.50p 86.70p 88.50p 1114
24/01/2019 88.50p 88.50p 86.51p 88.50p 1630
23/01/2019 89.00p 89.00p 88.50p 88.50p 0
22/01/2019 88.50p 89.00p 86.32p 89.00p 6575
21/01/2019 88.50p 88.50p 86.32p 88.50p 800
18/01/2019 88.50p 88.50p 86.21p 88.50p 5390
17/01/2019 88.50p 88.50p 86.21p 88.50p 13
16/01/2019 88.50p 88.50p 86.00p 88.50p 11959
15/01/2019 88.50p 88.50p 86.00p 88.50p 7428
14/01/2019 88.50p 88.50p 86.00p 88.50p 4008
11/01/2019 88.50p 88.50p 86.00p 88.50p 333
10/01/2019 88.50p 88.63p 85.75p 88.50p 31902
09/01/2019 88.50p 88.50p 85.75p 88.50p 5743
08/01/2019 88.50p 88.50p 85.75p 88.50p 25723
07/01/2019 88.50p 90.00p 85.70p 88.50p 8998
04/01/2019 88.50p 88.50p 85.00p 88.50p 29427
03/01/2019 88.50p 88.50p 86.75p 88.50p 13369
02/01/2019 87.50p 91.00p 86.00p 88.50p 26635
31/12/2018 87.50p 87.50p 86.00p 87.50p 3493
28/12/2018 87.50p 88.00p 86.00p 87.50p 2547
27/12/2018 87.50p 87.50p 86.00p 87.50p 85
24/12/2018 87.50p 88.00p 87.50p 87.50p 0
21/12/2018 89.00p 90.00p 86.00p 87.50p 51103
20/12/2018 89.00p 89.22p 88.00p 89.00p 39669
19/12/2018 89.00p 89.00p 88.00p 89.00p 27387
18/12/2018 89.00p 89.00p 88.51p 89.00p 1639
17/12/2018 89.00p 90.27p 88.51p 89.00p 33276
14/12/2018 89.00p 89.00p 88.51p 89.00p 4458
13/12/2018 89.50p 90.27p 88.30p 89.00p 35737
12/12/2018 91.50p 91.50p 88.30p 89.50p 24639
11/12/2018 94.00p 94.00p 92.00p 92.50p 9255
10/12/2018 96.50p 96.50p 93.00p 94.00p 27784
07/12/2018 96.50p 96.50p 93.10p 96.50p 9040
06/12/2018 96.50p 96.50p 94.05p 96.50p 45750
05/12/2018 96.50p 96.50p 96.20p 96.50p 50
04/12/2018 96.50p 98.70p 96.10p 96.50p 51719
03/12/2018 96.50p 99.00p 95.80p 96.50p 49079
30/11/2018 96.50p 99.65p 95.80p 96.50p 3519
29/11/2018 96.50p 98.50p 95.50p 96.50p 22105
28/11/2018 94.00p 98.90p 94.00p 96.50p 55817
27/11/2018 92.50p 93.90p 90.51p 92.50p 28048
26/11/2018 92.50p 94.00p 90.05p 92.50p 24151
23/11/2018 91.50p 91.50p 90.00p 91.50p 1305
22/11/2018 94.00p 94.00p 90.00p 91.50p 10528
21/11/2018 95.00p 95.00p 93.00p 94.00p 8307
20/11/2018 95.00p 95.00p 95.00p 95.00p 0
19/11/2018 95.00p 95.00p 93.40p 95.00p 410
16/11/2018 95.00p 95.00p 93.40p 95.00p 4937
15/11/2018 95.00p 95.00p 93.50p 95.00p 1419

*Close Price adjusted for both dividends and splits