1. Share Prices

  2. Smart (J.) & Co. (Contractors) PLC (SMJ)

125.00p+0.00 (+0.00%)19 Apr 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smart (J.) & Co. (Contractors) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2024117.50p115.20p115.00p125.00p1,298
Apr 15, 2024125.00p128.40p110.00p117.50p68,265
Apr 12, 2024130.00p118.00p118.00p125.00p10,000
Apr 8, 2024130.00p125.40p125.40p130.00p1,595
Apr 5, 2024130.00p130.05p129.95p130.00p48,600
Apr 2, 2024137.50p143.00p127.00p130.00p9,800
Mar 26, 2024137.50p130.10p130.10p137.50p2,925
Mar 25, 2024137.50p131.00p130.00p137.50p8,229
Mar 22, 2024137.50p138.00p130.10p137.50p17,000
Mar 20, 2024137.50p143.92p143.92p137.50p3,474
Mar 19, 2024137.50p134.46p134.46p137.50p1,470
Mar 14, 2024132.50p130.10p130.00p137.50p60,000
Mar 13, 2024132.50p131.50p131.50p132.50p1,331
Mar 8, 2024132.50p132.50p132.00p132.50p18,462
Mar 7, 2024132.50p132.50p132.50p132.50p6,277
Feb 29, 2024132.50p132.50p132.50p132.50p10,044
Feb 28, 2024132.50p131.50p131.50p132.50p8,834
Feb 23, 2024132.50p130.00p130.00p132.50p2,060
Feb 19, 2024132.50p135.00p131.00p132.50p4,250
Feb 13, 2024132.50p135.00p135.00p132.50p500
Feb 9, 2024127.50p135.00p126.55p132.50p4,522
Feb 8, 2024127.50p132.00p132.00p127.50p5,000
Feb 7, 2024127.50p131.70p122.25p127.50p25,000
Feb 6, 2024127.50p122.00p122.00p127.50p5,000
Feb 2, 2024127.50p122.00p122.00p127.50p333
Feb 1, 2024127.50p134.00p134.00p127.50p2,337
Jan 31, 2024127.50p134.00p127.50p127.50p18,000
Jan 30, 2024127.50p134.00p121.60p127.50p7,357
Jan 25, 2024127.50p121.60p121.60p127.50p3,145
Jan 22, 2024127.50p127.50p121.60p127.50p53,020
Jan 16, 2024127.50p127.50p121.60p127.50p16,006
Jan 15, 2024127.50p127.50p121.60p127.50p14,000
Jan 11, 2024127.50p127.50p121.50p127.50p13,011
Jan 10, 2024127.50p121.50p121.50p127.50p5,000
Jan 5, 2024127.50p121.20p121.20p127.50p1,511
Jan 4, 2024127.50p135.00p135.00p127.50p1
Jan 3, 2024127.50p129.00p121.00p127.50p7,795
Dec 21, 2023127.50p120.75p120.75p127.50p1,500
Dec 20, 2023127.50p127.50p121.67p127.50p43,122
Dec 19, 2023127.50p125.25p125.25p127.50p2,658
Dec 13, 2023125.00p130.00p129.60p125.00p2,260
Dec 11, 2023125.00p125.00p123.00p125.00p12,121
Dec 4, 2023125.00p122.50p122.50p125.00p2,000
Dec 1, 2023125.00p130.00p130.00p125.00p760
Nov 30, 2023125.00p129.60p129.60p125.00p750
Nov 29, 2023122.50p126.88p124.50p125.00p2,200
Nov 27, 2023122.50p124.50p124.50p122.50p3,000
Nov 23, 2023122.50p130.00p124.00p122.50p5,001
Nov 21, 2023122.50p125.00p117.25p122.50p60,880
Nov 20, 2023122.50p127.00p127.00p122.50p2,000
123
Showing 1 to 50 of 127

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.