Smartspace Software (SMRT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2018 95.00p 96.00p 94.55p 95.00p 9431
13/11/2018 95.50p 95.50p 94.26p 95.00p 3000
12/11/2018 95.50p 95.50p 95.00p 95.50p 10000
09/11/2018 96.50p 96.50p 95.00p 95.50p 22000
08/11/2018 94.50p 98.00p 94.50p 96.50p 13424
07/11/2018 93.50p 95.00p 93.20p 94.50p 16703
06/11/2018 92.00p 95.00p 92.00p 93.50p 5127
05/11/2018 90.00p 94.00p 90.00p 92.00p 39825
02/11/2018 90.00p 90.88p 89.00p 90.00p 2305
01/11/2018 90.50p 90.50p 89.30p 90.00p 7
31/10/2018 90.50p 90.50p 89.30p 90.50p 90318
30/10/2018 90.50p 90.50p 89.13p 90.50p 12117
29/10/2018 89.50p 90.50p 89.30p 90.50p 17500
26/10/2018 89.00p 90.00p 88.00p 89.50p 27621
25/10/2018 89.00p 89.21p 89.00p 89.00p 15000
24/10/2018 89.00p 89.70p 88.30p 89.00p 20515
23/10/2018 93.00p 93.00p 87.37p 89.00p 52700
22/10/2018 93.00p 95.00p 92.00p 93.00p 20367
19/10/2018 93.00p 93.00p 92.00p 93.00p 16516
18/10/2018 94.00p 95.00p 92.00p 93.00p 70552
17/10/2018 91.50p 95.00p 91.40p 94.00p 73773
16/10/2018 89.00p 92.87p 88.00p 91.50p 292705
15/10/2018 88.50p 90.00p 88.00p 88.50p 40135
12/10/2018 82.00p 88.50p 82.00p 88.50p 154498
11/10/2018 83.50p 83.50p 78.50p 82.00p 107385
10/10/2018 87.50p 87.60p 84.00p 85.00p 27078
09/10/2018 89.00p 89.00p 87.00p 87.50p 10473
08/10/2018 91.00p 91.00p 87.12p 90.00p 33609
05/10/2018 91.00p 91.87p 90.00p 91.00p 26932
04/10/2018 93.50p 94.00p 90.00p 91.00p 76751
03/10/2018 94.00p 94.55p 92.00p 93.50p 13799
02/10/2018 94.00p 94.00p 93.00p 94.00p 1095
01/10/2018 94.50p 94.50p 93.00p 94.00p 9225
28/09/2018 94.50p 94.90p 93.12p 94.50p 23528
27/09/2018 94.00p 94.50p 93.00p 94.50p 26587
26/09/2018 94.00p 94.63p 93.40p 94.00p 2673
25/09/2018 95.80p 95.80p 93.33p 94.00p 28781
24/09/2018 97.40p 97.50p 95.00p 95.80p 29183
21/09/2018 99.50p 99.50p 97.00p 97.40p 12971
20/09/2018 100.00p 100.00p 97.00p 99.50p 4054
19/09/2018 102.00p 102.00p 98.11p 100.00p 41039
18/09/2018 101.00p 103.00p 100.00p 102.00p 44793
17/09/2018 104.00p 104.90p 100.00p 101.00p 31349
14/09/2018 104.00p 105.00p 102.00p 104.00p 13916
13/09/2018 104.00p 105.00p 104.00p 104.00p 233
12/09/2018 104.00p 105.90p 102.00p 104.00p 27044
11/09/2018 104.00p 105.00p 102.70p 104.00p 5820
10/09/2018 103.00p 105.00p 101.25p 104.00p 66445
07/09/2018 103.00p 104.00p 103.00p 103.00p 2093
06/09/2018 104.00p 104.00p 101.25p 103.00p 2701
05/09/2018 104.50p 104.50p 102.25p 104.00p 7566
04/09/2018 104.50p 104.70p 103.00p 104.50p 28656
03/09/2018 104.50p 104.50p 103.50p 104.50p 48035
31/08/2018 104.50p 105.00p 103.25p 104.50p 12306
30/08/2018 105.00p 105.00p 103.00p 104.50p 11070
29/08/2018 105.00p 105.00p 103.50p 105.00p 7847
28/08/2018 105.00p 107.50p 104.00p 105.00p 15394
24/08/2018 105.00p 106.50p 103.70p 105.00p 5315
23/08/2018 105.00p 106.50p 103.60p 105.00p 4333
22/08/2018 105.00p 107.00p 103.50p 107.00p 7282
21/08/2018 105.00p 106.00p 105.00p 105.00p 2000
20/08/2018 105.50p 105.50p 104.15p 105.00p 7999
17/08/2018 107.00p 108.00p 104.15p 105.50p 42798
16/08/2018 107.00p 109.00p 107.00p 107.00p 22017
15/08/2018 107.00p 109.00p 107.00p 107.00p 450
14/08/2018 107.00p 109.00p 106.90p 107.00p 29178
13/08/2018 110.00p 110.00p 103.00p 107.00p 75105
10/08/2018 110.50p 111.40p 109.00p 110.00p 63407
09/08/2018 110.50p 112.00p 109.55p 110.50p 10345
08/08/2018 107.00p 113.00p 106.50p 110.50p 72601
07/08/2018 105.50p 109.00p 105.50p 107.00p 46978
06/08/2018 102.50p 108.00p 101.75p 105.50p 49924
03/08/2018 100.50p 105.00p 100.20p 102.50p 94538
02/08/2018 100.50p 103.00p 99.25p 100.50p 21177
01/08/2018 101.50p 102.00p 99.60p 100.50p 7819
31/07/2018 101.25p 105.00p 100.51p 101.50p 67272
30/07/2018 103.50p 103.50p 100.00p 101.25p 37200
27/07/2018 98.50p 104.90p 98.50p 103.50p 83625
26/07/2018 96.00p 99.40p 96.00p 98.20p 28665
25/07/2018 96.00p 96.00p 96.00p 96.00p 4545
24/07/2018 96.00p 96.00p 96.00p 96.00p 11135
23/07/2018 96.00p 96.00p 96.00p 96.00p 1125
20/07/2018 96.00p 97.90p 96.00p 96.00p 1421
19/07/2018 96.00p 98.00p 95.25p 96.00p 23556
18/07/2018 95.50p 96.00p 94.60p 96.00p 27792
17/07/2018 95.50p 95.50p 94.60p 95.50p 1749
16/07/2018 95.50p 95.50p 94.60p 95.50p 3974
13/07/2018 95.50p 96.75p 94.15p 95.50p 5161
12/07/2018 95.50p 96.88p 94.51p 95.50p 4046
11/07/2018 96.50p 96.90p 94.10p 95.50p 18250
10/07/2018 97.20p 97.20p 95.00p 96.50p 33847
09/07/2018 95.00p 98.00p 94.20p 97.20p 13894
06/07/2018 93.50p 96.50p 93.32p 95.00p 92747
05/07/2018 93.50p 93.50p 93.35p 93.50p 10864
04/07/2018 93.50p 93.50p 92.00p 92.00p 37145
03/07/2018 93.50p 94.00p 92.00p 93.50p 84871
02/07/2018 93.50p 94.00p 92.00p 92.00p 64789
29/06/2018 96.00p 96.00p 93.00p 93.50p 61754
28/06/2018 96.00p 96.75p 94.95p 96.00p 16047
27/06/2018 96.00p 97.00p 94.00p 96.00p 60456
26/06/2018 97.50p 97.75p 95.00p 96.00p 35038
25/06/2018 97.50p 98.00p 96.25p 97.50p 9040
22/06/2018 93.50p 97.50p 93.00p 97.50p 157308
21/06/2018 101.50p 101.50p 93.00p 94.00p 159060
20/06/2018 104.00p 104.00p 99.10p 101.50p 90542
19/06/2018 105.50p 107.00p 104.00p 105.50p 33035
18/06/2018 105.50p 107.00p 104.20p 105.50p 75514
15/06/2018 110.00p 110.50p 98.70p 105.50p 349772
14/06/2018 109.00p 112.00p 108.00p 110.00p 100397
13/06/2018 109.00p 110.00p 108.00p 109.00p 25500
12/06/2018 109.00p 109.00p 108.10p 109.00p 11960
11/06/2018 115.00p 115.00p 108.00p 109.00p 34560
08/06/2018 115.00p 115.00p 114.00p 115.00p 24590
07/06/2018 117.00p 117.00p 114.10p 115.00p 79354
06/06/2018 117.00p 117.70p 116.26p 117.00p 14115
05/06/2018 119.50p 121.00p 117.00p 117.00p 40697
04/06/2018 119.00p 124.90p 118.80p 119.50p 135940
01/06/2018 115.00p 120.00p 114.51p 119.00p 94594
31/05/2018 115.00p 116.90p 111.30p 115.00p 139506
30/05/2018 113.50p 117.49p 110.25p 115.00p 174450
29/05/2018 93.50p 119.00p 93.00p 113.50p 762434
25/05/2018 86.50p 86.50p 85.12p 86.50p 8498
24/05/2018 86.50p 86.60p 85.45p 86.50p 693
23/05/2018 86.50p 86.60p 86.00p 86.50p 16287
22/05/2018 86.50p 86.80p 86.00p 86.50p 15301
21/05/2018 86.50p 86.95p 86.50p 86.50p 4000
18/05/2018 86.50p 86.95p 86.00p 86.50p 49778
17/05/2018 86.50p 87.00p 86.00p 86.50p 23674
16/05/2018 86.50p 87.10p 86.00p 86.50p 14046
15/05/2018 86.50p 87.20p 86.00p 86.50p 3406
14/05/2018 86.50p 87.30p 86.00p 86.50p 66540
11/05/2018 86.50p 87.37p 86.00p 86.50p 28280
10/05/2018 86.50p 87.50p 85.50p 86.50p 48143
09/05/2018 86.00p 87.00p 85.50p 86.50p 5670
08/05/2018 83.50p 86.00p 82.00p 84.00p 85508
04/05/2018 84.50p 85.00p 82.00p 83.50p 30414
03/05/2018 87.00p 87.75p 84.50p 84.50p 19932
02/05/2018 86.50p 88.00p 86.00p 87.00p 36682
01/05/2018 86.50p 87.00p 86.00p 86.50p 43831
30/04/2018 87.50p 92.50p 86.13p 86.50p 174797
27/04/2018 96.00p 96.00p 83.33p 84.00p 179521
26/04/2018 96.00p 96.00p 95.00p 96.00p 13905
25/04/2018 96.00p 96.00p 95.05p 96.00p 2747
24/04/2018 96.00p 96.00p 95.05p 96.00p 11512
23/04/2018 96.00p 96.00p 95.10p 96.00p 5406
20/04/2018 96.00p 96.75p 96.00p 96.00p 8000
19/04/2018 96.00p 96.00p 95.05p 96.00p 2077
18/04/2018 96.00p 96.00p 95.00p 96.00p 7249
17/04/2018 97.50p 97.50p 94.00p 96.00p 44467
16/04/2018 97.50p 97.50p 95.05p 97.50p 14415
13/04/2018 97.50p 97.50p 95.05p 97.50p 3890
12/04/2018 97.50p 97.50p 95.05p 97.50p 2262
11/04/2018 97.50p 97.50p 95.00p 97.50p 7587
10/04/2018 97.50p 98.00p 95.00p 97.50p 21024
09/04/2018 97.50p 97.50p 95.25p 97.50p 1897
06/04/2018 97.50p 98.00p 95.50p 97.50p 1623
05/04/2018 97.50p 97.75p 96.40p 97.50p 10047
04/04/2018 99.50p 99.50p 95.00p 97.50p 98217
03/04/2018 100.00p 100.00p 97.00p 99.50p 31508
29/03/2018 100.50p 100.50p 98.50p 100.00p 74684
28/03/2018 100.00p 100.50p 98.60p 100.50p 50522
27/03/2018 99.00p 101.85p 98.37p 100.00p 29342
26/03/2018 100.00p 100.00p 98.12p 99.00p 42200
23/03/2018 100.00p 100.00p 98.00p 100.00p 128930
22/03/2018 101.50p 101.50p 98.00p 100.00p 45458
21/03/2018 101.50p 103.00p 98.00p 101.50p 5827
20/03/2018 102.50p 104.00p 99.00p 101.50p 20299
19/03/2018 102.50p 102.50p 100.00p 102.50p 7112
16/03/2018 102.50p 104.00p 100.00p 102.50p 18098
15/03/2018 104.00p 104.00p 101.10p 102.50p 19709
14/03/2018 106.50p 108.00p 101.11p 104.00p 23939
13/03/2018 108.00p 108.00p 104.40p 106.50p 3270
12/03/2018 109.50p 111.75p 107.00p 108.00p 40543
09/03/2018 109.50p 112.00p 107.00p 107.00p 13393
08/03/2018 109.50p 112.00p 109.00p 109.50p 1702
07/03/2018 107.50p 110.00p 107.50p 109.50p 18377
06/03/2018 108.00p 110.00p 105.00p 107.50p 35790
05/03/2018 107.50p 110.00p 107.50p 108.00p 6500
02/03/2018 107.00p 109.00p 107.00p 107.50p 14638
01/03/2018 106.00p 109.00p 105.56p 107.00p 3779
28/02/2018 102.50p 108.00p 100.50p 106.00p 41788
27/02/2018 102.50p 104.25p 100.35p 102.50p 5810
26/02/2018 102.50p 102.50p 100.16p 102.50p 28492
23/02/2018 101.50p 103.70p 98.35p 101.50p 31063
22/02/2018 102.50p 103.70p 98.70p 101.50p 17583
21/02/2018 102.50p 102.50p 100.02p 102.50p 12923
20/02/2018 102.50p 104.00p 100.00p 102.50p 19616
19/02/2018 104.50p 104.50p 100.02p 102.50p 24096
16/02/2018 103.50p 103.50p 102.02p 103.50p 20287
15/02/2018 103.50p 103.50p 102.00p 103.50p 6255
14/02/2018 103.50p 103.50p 102.02p 103.50p 8450
13/02/2018 103.50p 103.50p 102.02p 103.50p 279
12/02/2018 102.50p 103.50p 102.26p 103.50p 5501
09/02/2018 105.00p 105.00p 101.01p 102.50p 27414
08/02/2018 103.50p 107.00p 103.50p 105.00p 29520
07/02/2018 103.50p 107.00p 103.50p 103.50p 6212
06/02/2018 107.50p 107.50p 100.50p 103.50p 41218
05/02/2018 110.00p 112.00p 106.00p 107.50p 27745
02/02/2018 109.00p 112.00p 109.00p 110.00p 11265
01/02/2018 109.00p 109.00p 108.00p 109.00p 17183

*Close Price adjusted for both dividends and splits