Smoove (SMV) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smoove

Date Open High Low Close* Volume
19/12/2023 53.50p 53.50p 53.50p 53.50p 0
18/12/2023 53.50p 53.50p 53.50p 53.50p 5123
15/12/2023 54.00p 54.00p 53.68p 54.00p 5232
14/12/2023 52.00p 53.25p 53.00p 53.25p 20000
13/12/2023 52.00p 53.25p 52.00p 53.25p 7
12/12/2023 53.00p 53.32p 52.70p 52.75p 367500
11/12/2023 53.00p 53.60p 53.00p 53.50p 51933
08/12/2023 53.50p 53.56p 52.75p 52.75p 360208
07/12/2023 54.00p 53.50p 53.12p 53.50p 6315
06/12/2023 54.00p 53.50p 53.50p 53.50p 0
05/12/2023 54.00p 54.00p 53.00p 53.50p 22642
04/12/2023 53.00p 53.50p 53.50p 53.50p 0
01/12/2023 53.00p 53.50p 53.50p 53.50p 0
30/11/2023 53.00p 53.50p 53.00p 53.50p 8081
29/11/2023 53.00p 53.50p 53.50p 53.50p 0
28/11/2023 53.00p 53.50p 53.00p 53.50p 7500
27/11/2023 53.00p 53.50p 53.50p 53.50p 0
24/11/2023 53.00p 53.50p 53.12p 53.50p 4845
23/11/2023 53.00p 53.60p 53.00p 53.50p 105365
22/11/2023 53.50p 53.60p 53.12p 53.50p 5925
21/11/2023 53.50p 53.25p 52.80p 53.25p 10000
20/11/2023 53.50p 53.25p 53.25p 53.25p 0
17/11/2023 53.50p 53.25p 53.25p 53.25p 0
16/11/2023 53.50p 53.25p 52.75p 53.25p 2075
15/11/2023 53.50p 53.25p 52.75p 53.25p 2930
14/11/2023 53.50p 53.50p 52.75p 53.25p 31559
13/11/2023 53.00p 53.00p 52.75p 53.00p 6016
10/11/2023 53.00p 53.38p 52.70p 53.00p 6535
09/11/2023 53.00p 53.00p 52.75p 53.00p 3847
08/11/2023 53.00p 53.38p 52.50p 53.00p 77505
07/11/2023 53.00p 53.50p 53.50p 53.50p 0
06/11/2023 53.00p 54.00p 52.68p 53.50p 167571
03/11/2023 52.50p 53.25p 52.68p 53.25p 10138
02/11/2023 52.50p 53.25p 52.68p 53.25p 2925
01/11/2023 52.50p 53.25p 52.50p 53.25p 36050
31/10/2023 52.50p 54.00p 52.50p 53.25p 45334
30/10/2023 52.00p 52.50p 52.00p 52.50p 11
27/10/2023 52.50p 52.50p 52.50p 52.50p 0
26/10/2023 52.50p 52.50p 52.50p 52.50p 0
25/10/2023 52.50p 53.00p 52.00p 52.50p 21088
24/10/2023 53.00p 53.00p 52.00p 52.50p 714546
23/10/2023 52.00p 52.50p 52.00p 52.50p 301998
20/10/2023 52.00p 52.50p 52.15p 52.50p 31739
19/10/2023 52.00p 52.50p 52.16p 52.50p 18913
18/10/2023 52.00p 53.00p 52.00p 52.50p 41602
17/10/2023 52.50p 52.80p 52.50p 52.50p 30000
16/10/2023 52.50p 52.80p 52.00p 52.50p 74585
13/10/2023 52.00p 52.80p 52.00p 52.50p 254806
12/10/2023 52.00p 52.75p 52.00p 52.75p 875837
11/10/2023 52.00p 53.00p 52.00p 52.50p 789575
10/10/2023 52.00p 52.98p 52.00p 52.75p 734011
09/10/2023 52.00p 53.00p 51.80p 52.00p 1088089
06/10/2023 52.00p 52.50p 52.00p 52.25p 2276417
05/10/2023 52.00p 53.00p 50.80p 52.00p 6757561
04/10/2023 44.80p 44.00p 42.00p 44.00p 20
03/10/2023 44.80p 45.20p 42.70p 44.00p 5483
02/10/2023 44.80p 44.00p 42.70p 44.00p 1157
29/09/2023 44.80p 44.00p 44.00p 44.00p 0
28/09/2023 44.80p 45.80p 44.00p 44.00p 3186
27/09/2023 44.80p 45.52p 42.70p 44.00p 10092
26/09/2023 44.80p 44.00p 42.70p 44.00p 4349
25/09/2023 44.80p 45.20p 43.08p 44.00p 755
22/09/2023 44.80p 44.00p 42.70p 44.00p 9690
21/09/2023 44.80p 44.00p 42.60p 44.00p 548
20/09/2023 44.80p 45.36p 43.28p 44.40p 3320
19/09/2023 44.80p 44.83p 44.40p 44.40p 16449
18/09/2023 42.60p 44.77p 42.60p 43.70p 13400
15/09/2023 45.00p 45.00p 43.19p 45.00p 10374
14/09/2023 43.20p 43.90p 42.60p 43.90p 40215
13/09/2023 46.00p 46.00p 44.60p 44.60p 0
12/09/2023 46.00p 46.00p 43.48p 46.00p 6017
11/09/2023 42.80p 45.94p 45.10p 45.10p 9538
08/09/2023 42.80p 45.00p 42.37p 44.60p 98673
07/09/2023 41.20p 41.90p 40.00p 41.90p 39270
06/09/2023 46.20p 46.20p 42.00p 43.40p 95546
05/09/2023 46.00p 47.40p 46.00p 47.40p 274
04/09/2023 47.80p 48.30p 46.60p 46.60p 0
01/09/2023 47.80p 48.30p 46.86p 48.30p 15500
31/08/2023 48.80p 47.50p 47.50p 47.50p 0
30/08/2023 48.80p 48.80p 46.86p 47.50p 22488
29/08/2023 48.80p 47.50p 46.20p 47.50p 1371
25/08/2023 48.80p 47.50p 47.50p 47.50p 0
24/08/2023 48.80p 47.50p 46.86p 47.50p 3561
23/08/2023 48.80p 48.80p 47.50p 47.50p 3951
22/08/2023 48.00p 47.50p 47.50p 47.50p 0
21/08/2023 48.00p 47.50p 47.50p 47.50p 0
18/08/2023 48.00p 48.49p 47.50p 47.50p 909
17/08/2023 48.00p 47.78p 46.69p 47.10p 11575
16/08/2023 48.00p 47.50p 46.72p 47.50p 7500
15/08/2023 48.00p 48.00p 47.50p 47.50p 6535
14/08/2023 48.00p 48.00p 46.90p 47.50p 4976
11/08/2023 47.60p 48.00p 47.50p 47.50p 715
10/08/2023 47.60p 48.00p 47.50p 47.50p 1934
09/08/2023 47.60p 48.00p 47.00p 47.00p 33133
08/08/2023 50.00p 50.00p 48.59p 48.90p 19353
07/08/2023 47.60p 50.00p 47.60p 48.90p 4725
04/08/2023 46.00p 49.20p 48.50p 49.20p 2056
03/08/2023 46.00p 48.90p 48.90p 48.90p 0
02/08/2023 46.00p 49.43p 47.91p 48.90p 7721
01/08/2023 46.00p 48.00p 47.44p 48.00p 8645
31/07/2023 46.00p 48.00p 43.20p 48.00p 85121
28/07/2023 44.40p 44.60p 44.60p 44.60p 0
27/07/2023 44.40p 44.60p 44.60p 44.60p 0
26/07/2023 44.40p 45.00p 42.20p 44.60p 24067
25/07/2023 44.40p 44.36p 43.01p 43.30p 21583
24/07/2023 44.40p 44.50p 42.20p 44.40p 49369
21/07/2023 44.20p 44.20p 43.96p 44.20p 7504
20/07/2023 43.00p 44.00p 42.83p 43.20p 83556
19/07/2023 39.60p 41.30p 40.00p 41.30p 26202
18/07/2023 39.60p 43.00p 39.60p 41.30p 2731
17/07/2023 39.00p 41.50p 41.30p 41.30p 9500
14/07/2023 39.00p 42.52p 38.28p 41.40p 109672
13/07/2023 38.80p 39.00p 36.37p 37.60p 30697
12/07/2023 37.40p 37.45p 36.20p 37.10p 20477
11/07/2023 38.80p 39.40p 38.20p 38.20p 43897
10/07/2023 39.00p 39.20p 35.40p 37.40p 62864
07/07/2023 38.00p 38.10p 38.00p 38.10p 19779
06/07/2023 38.20p 38.90p 38.20p 38.90p 18820
05/07/2023 37.00p 38.60p 37.00p 38.60p 54682
04/07/2023 37.00p 37.18p 36.00p 36.80p 36343
03/07/2023 35.80p 35.30p 34.13p 35.30p 994
30/06/2023 35.80p 36.32p 35.20p 35.20p 24735
29/06/2023 35.00p 37.80p 33.20p 34.90p 61536
28/06/2023 36.00p 37.37p 35.00p 36.40p 86185
27/06/2023 38.60p 38.68p 35.03p 36.90p 92001
26/06/2023 40.00p 41.80p 39.21p 39.30p 9525
23/06/2023 42.00p 40.50p 39.90p 40.50p 4852
22/06/2023 42.00p 40.60p 40.50p 40.50p 0
21/06/2023 42.00p 42.46p 40.01p 40.60p 52591
20/06/2023 44.00p 44.00p 43.00p 43.00p 0
19/06/2023 44.00p 45.24p 42.92p 44.00p 3277
16/06/2023 44.00p 44.00p 44.00p 44.00p 1
15/06/2023 44.00p 44.00p 42.46p 43.00p 3669
14/06/2023 44.00p 43.50p 42.41p 43.50p 9321
13/06/2023 44.00p 43.70p 43.20p 43.20p 3300
12/06/2023 44.00p 43.70p 43.20p 43.20p 3393
09/06/2023 44.00p 44.44p 42.75p 44.20p 40252
08/06/2023 43.00p 44.81p 42.89p 43.50p 73692
07/06/2023 43.20p 45.00p 42.00p 42.00p 32452
06/06/2023 45.00p 44.50p 43.90p 43.90p 0
05/06/2023 45.00p 45.70p 44.50p 44.50p 95740
02/06/2023 45.00p 44.50p 44.50p 44.50p 0
01/06/2023 45.00p 44.50p 44.50p 44.50p 0
31/05/2023 45.00p 45.21p 43.23p 44.50p 18863
30/05/2023 45.00p 45.21p 43.23p 44.50p 2787
26/05/2023 45.00p 44.50p 44.50p 44.50p 0
25/05/2023 45.00p 48.40p 44.50p 44.50p 73817
24/05/2023 47.80p 50.30p 45.40p 46.70p 62943
23/05/2023 50.00p 50.39p 49.25p 49.40p 5169
22/05/2023 50.00p 50.39p 47.70p 49.40p 122292
19/05/2023 50.00p 50.00p 48.90p 48.90p 125914
18/05/2023 49.80p 49.80p 47.90p 47.90p 1000
17/05/2023 48.00p 49.46p 47.00p 48.00p 1525
16/05/2023 49.00p 48.43p 47.50p 47.50p 987
15/05/2023 49.00p 47.50p 46.87p 47.50p 5000
12/05/2023 49.00p 49.12p 47.90p 47.90p 20335
11/05/2023 49.00p 48.46p 47.44p 47.50p 6440
10/05/2023 49.00p 49.00p 46.88p 48.00p 23504
09/05/2023 46.60p 47.40p 47.40p 47.40p 0
05/05/2023 46.60p 49.42p 46.04p 47.40p 21506
04/05/2023 46.60p 49.20p 45.12p 47.70p 113238
03/05/2023 45.20p 45.00p 42.20p 43.60p 28639
02/05/2023 45.20p 46.00p 43.00p 44.10p 2652
28/04/2023 45.20p 45.20p 42.80p 44.10p 105193
27/04/2023 44.00p 44.72p 42.20p 43.60p 24593
26/04/2023 44.00p 44.58p 40.20p 43.60p 37728
25/04/2023 41.40p 44.66p 38.20p 41.90p 124151
24/04/2023 32.80p 48.00p 32.80p 44.00p 330913
21/04/2023 31.80p 33.00p 31.71p 31.90p 135310
20/04/2023 31.80p 30.90p 30.00p 30.90p 215245
19/04/2023 31.80p 30.90p 30.90p 30.90p 0
18/04/2023 31.80p 30.90p 30.90p 30.90p 0
17/04/2023 31.80p 31.80p 30.00p 30.90p 42043
14/04/2023 30.20p 31.80p 30.90p 30.90p 196
13/04/2023 30.20p 31.40p 30.09p 31.40p 85493
12/04/2023 30.20p 31.22p 30.90p 30.90p 352
11/04/2023 30.20p 32.00p 30.20p 30.90p 55562
06/04/2023 31.40p 31.68p 30.25p 31.10p 25486
05/04/2023 31.40p 31.10p 31.10p 31.10p 0
04/04/2023 31.40p 31.42p 30.25p 31.10p 9222
03/04/2023 31.40p 31.40p 30.44p 31.00p 17736
31/03/2023 32.00p 32.64p 31.50p 31.75p 21968
30/03/2023 32.00p 31.70p 31.60p 31.70p 436
29/03/2023 32.00p 32.00p 31.75p 31.75p 15
28/03/2023 32.00p 31.75p 31.63p 31.75p 5538
27/03/2023 32.00p 31.75p 31.63p 31.75p 11317
24/03/2023 32.00p 31.75p 31.63p 31.75p 1470
23/03/2023 32.00p 32.00p 31.50p 31.75p 26880
22/03/2023 31.50p 32.51p 31.67p 32.25p 11000
21/03/2023 31.50p 32.25p 31.67p 32.25p 2200
20/03/2023 31.50p 32.89p 31.50p 32.25p 109166
17/03/2023 33.10p 33.30p 31.60p 32.00p 109529
16/03/2023 33.00p 35.50p 33.00p 34.30p 579
15/03/2023 34.00p 35.13p 33.50p 33.50p 106575
14/03/2023 36.40p 36.92p 33.50p 34.20p 80197
13/03/2023 36.40p 38.00p 36.30p 36.30p 24793
10/03/2023 37.90p 38.87p 36.92p 37.70p 9398
09/03/2023 37.90p 38.10p 37.47p 38.10p 20499
08/03/2023 37.90p 39.00p 36.62p 38.30p 27440
07/03/2023 36.30p 37.65p 36.82p 37.65p 9942

*Close Price adjusted for both dividends and splits