1. Share Prices

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

122.50p+0.00 (+0.00 %)25 Jan 2021, 15:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

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

 
     
Download
DateOpenHighLowCloseVolume
Jan 25, 2021122.50p125.00p120.25p122.50p5,968
Jan 22, 2021121.00p122.80p119.20p122.50p14,550
Jan 21, 2021120.00p121.90p119.80p121.00p95,000
Jan 20, 2021120.00p118.50p118.00p120.00p4,789
Jan 18, 2021120.00p117.00p117.00p120.00p9,000
Jan 15, 2021120.00p120.00p118.00p120.00p11,000
Jan 14, 2021119.50p115.00p115.00p120.00p17,000
Jan 13, 2021118.00p120.00p119.00p119.50p1,500
Jan 12, 2021117.00p119.00p119.00p118.00p12,500
Jan 11, 2021117.00p119.00p119.00p117.00p1,242
Jan 8, 2021112.50p115.00p111.65p117.00p32,843
Jan 7, 2021112.50p111.50p111.50p112.50p3,375
Jan 4, 2021111.50p114.70p113.00p112.50p20,500
Dec 31, 2020111.50p113.00p111.00p111.50p5,500
Dec 30, 2020111.50p113.00p113.00p111.50p2,500
Dec 29, 2020111.50p112.80p110.02p111.50p19,550
Dec 24, 2020111.50p112.80p112.50p111.50p20,554
Dec 23, 2020111.50p112.80p112.80p111.50p11,000
Dec 21, 2020111.50p112.80p110.90p111.50p1,696
Dec 18, 2020111.50p112.80p112.80p111.50p10,000
Dec 17, 2020111.50p112.80p111.00p111.50p21,000
Dec 16, 2020111.50p112.80p112.80p111.50p2,196
Dec 15, 2020113.50p115.00p111.00p111.50p39,275
Dec 11, 2020113.50p115.00p112.02p113.50p5,600
Dec 9, 2020113.50p114.90p114.90p113.50p9,000
Dec 8, 2020113.50p112.02p112.02p113.50p1,294
Dec 3, 2020113.50p114.90p114.90p113.50p10,000
Dec 1, 2020113.50p114.90p114.90p113.50p5,000
Nov 30, 2020113.50p114.90p114.90p113.50p10,000
Nov 27, 2020113.50p114.90p114.90p113.50p5,000
Nov 26, 2020113.50p114.90p114.90p113.50p20,000
Nov 25, 2020113.50p114.90p112.02p113.50p5,891
Nov 24, 2020113.50p114.00p114.00p113.50p5,000
Nov 23, 2020113.50p115.00p112.13p113.50p8,294
Nov 19, 2020113.50p114.95p114.95p113.50p10,203
Nov 17, 2020113.50p114.95p111.60p113.50p38,210
Nov 16, 2020113.50p114.95p112.00p113.50p2,231
Nov 13, 2020113.50p114.95p114.60p113.50p29,091
Nov 12, 2020113.50p114.40p114.40p113.50p20,000
Nov 10, 2020113.50p114.40p112.00p113.50p24,900
Nov 9, 2020113.50p114.40p114.40p113.50p10,000
Nov 6, 2020113.50p114.40p114.40p113.50p1,834
Nov 3, 2020113.50p111.60p111.60p113.50p7,000
Nov 2, 2020113.50p112.50p112.50p113.50p25,000
Oct 28, 2020113.50p113.50p112.00p113.50p22,816
Oct 27, 2020113.50p114.75p114.75p113.50p23,714
Oct 23, 2020113.50p114.75p114.75p113.50p8,000
Oct 22, 2020112.50p115.00p115.00p113.50p5,000
Oct 21, 2020112.50p115.00p115.00p112.50p1,784
Oct 15, 2020112.50p115.00p115.00p112.50p86
1234
Showing 1 to 50 of 154

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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC143.9912.58
Compass Group PLC1,375.304.07
Hammerson PLC20.063.95
Udg Healthcare Public Limited Company810.003.78
Petrofac Limited110.623.39
Micro Focus International PLC396.303.42

Fallers

CompanyPrice% Chg
Trainline PLC377.80-6.72
Rolls-Royce Holdings PLC92.18-5.94
Ao World PLC315.50-3.07
Jd Sports Fashion PLC795.20-2.79
Hochschild Mining PLC201.00-2.33
4Imprint Group PLC2,360.00-1.87