1. Share Prices

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

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smart (J) & Co (Contractors) Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 114.75 114.75 114.75 113.50 8,000
Oct 22, 2020 115.00 115.00 115.00 113.50 5,000
Oct 21, 2020 115.00 115.00 115.00 112.50 1,784
Oct 20, 2020 0.00 0.00 0.00 112.50 0
Oct 19, 2020 0.00 0.00 0.00 112.50 0
Oct 16, 2020 0.00 0.00 0.00 112.50 0
Oct 15, 2020 115.00 115.00 115.00 112.50 86
Oct 14, 2020 0.00 0.00 0.00 112.50 9,939
Oct 13, 2020 0.00 0.00 0.00 112.50 0
Oct 12, 2020 114.88 114.88 114.88 112.50 6,828
Oct 9, 2020 110.00 110.00 110.00 112.50 20,086
Oct 8, 2020 110.52 110.52 110.52 112.50 3,000
Oct 7, 2020 112.50 112.50 112.50 112.50 34,566
Oct 6, 2020 114.88 114.88 114.88 112.50 1,550
Oct 5, 2020 110.52 0.00 0.00 112.50 9,565
Oct 2, 2020 110.52 110.52 110.52 112.50 500
Oct 1, 2020 0.00 0.00 0.00 112.50 0
Sep 30, 2020 0.00 0.00 0.00 112.50 0
Sep 29, 2020 0.00 0.00 0.00 112.50 0
Sep 28, 2020 110.52 110.52 110.52 112.50 400
Sep 25, 2020 114.00 114.88 114.00 112.50 5,700
Sep 24, 2020 0.00 0.00 0.00 112.50 0
Sep 23, 2020 114.88 114.88 114.88 112.50 859
Sep 22, 2020 0.00 0.00 0.00 112.50 0
Sep 21, 2020 110.52 0.00 0.00 112.50 0
Sep 18, 2020 110.52 112.50 110.52 112.50 20,790
Sep 17, 2020 0.00 0.00 0.00 112.50 17,000
Sep 16, 2020 0.00 0.00 0.00 112.50 0
Sep 15, 2020 0.00 0.00 0.00 112.50 0
Sep 14, 2020 0.00 0.00 0.00 112.50 45,000
Sep 11, 2020 0.00 0.00 0.00 112.50 0
Sep 10, 2020 0.00 0.00 0.00 112.50 0
Sep 9, 2020 0.00 0.00 0.00 112.50 0
Sep 8, 2020 0.00 0.00 0.00 112.50 365
Sep 7, 2020 0.00 0.00 0.00 112.50 0
Sep 4, 2020 0.00 0.00 0.00 112.50 0
Sep 3, 2020 0.00 0.00 0.00 112.50 0
Sep 2, 2020 0.00 0.00 0.00 112.50 10,400
Sep 1, 2020 0.00 0.00 0.00 112.50 0
Aug 31, 2020 0.00 0.00 0.00 112.50 0
Aug 28, 2020 0.00 0.00 0.00 112.50 0
Aug 27, 2020 0.00 0.00 0.00 112.50 0
Aug 26, 2020 0.00 0.00 0.00 112.50 0
Aug 25, 2020 0.00 0.00 0.00 112.50 400
Aug 24, 2020 0.00 0.00 0.00 112.50 0
Aug 21, 2020 0.00 0.00 0.00 112.50 0
Aug 20, 2020 0.00 0.00 0.00 112.50 0
Aug 19, 2020 114.50 114.50 114.50 112.50 3,381
Aug 18, 2020 0.00 0.00 0.00 112.50 19,048
Aug 17, 2020 0.00 0.00 0.00 112.50 0
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily 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:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag