87.50p-0.50 (-0.57%)28 Mar 2024, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smartspace Software PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202487.50p90.00p85.00p87.50p73,567
Mar 27, 202487.50p89.00p85.00p88.00p71,081
Mar 26, 202487.50p87.30p85.00p87.00p74,124
Mar 25, 202487.50p87.00p85.00p87.00p970,745
Mar 22, 202487.50p87.00p86.00p87.50p1,202,498
Mar 21, 202487.50p90.00p85.00p87.00p285,592
Mar 20, 202487.50p87.50p85.78p87.50p171,250
Mar 19, 202487.50p87.50p85.71p87.50p32,446
Mar 18, 202487.50p87.00p85.55p87.50p245,588
Mar 15, 202485.00p90.00p80.00p86.50p346,758
Mar 14, 202485.00p87.90p82.75p86.50p279,177
Mar 13, 202475.00p80.00p71.00p75.00p71,136
Mar 12, 202475.00p80.00p70.00p75.00p145,201
Mar 11, 202465.00p79.00p59.00p59.00p70,513
Mar 8, 202465.00p63.50p60.00p65.00p6,443
Mar 7, 202465.00p68.90p68.90p65.00p10,000
Mar 6, 202465.00p65.00p60.01p65.00p14,352
Mar 4, 202475.00p70.50p65.00p65.00p15,774
Mar 1, 202475.00p74.50p70.00p75.00p47,736
Feb 29, 202475.00p70.11p70.00p75.00p535
Feb 28, 202475.00p70.50p70.00p75.00p16,222
Feb 27, 202475.00p70.50p68.10p75.00p29,669
Feb 26, 202475.00p80.00p72.50p75.00p12,001
Feb 23, 202475.00p80.00p73.30p75.00p28,285
Feb 22, 202475.00p80.00p80.00p75.00p40
Feb 21, 202475.00p78.10p74.20p75.00p16,906
Feb 20, 202477.50p76.50p70.00p75.00p19,319
Feb 19, 202478.50p79.90p70.00p77.50p95,189
Feb 16, 202478.50p82.00p75.00p80.50p134,288
Feb 15, 202478.50p81.65p73.50p78.50p61,816
Feb 14, 202481.00p80.66p75.00p78.50p60,255
Feb 13, 202482.50p82.90p80.00p81.00p16,414
Feb 12, 202482.50p85.00p80.00p82.00p41,273
Feb 9, 202482.50p84.00p80.25p82.00p73,334
Feb 8, 202482.50p85.00p80.00p83.00p96,687
Feb 7, 202482.50p85.00p80.00p83.00p10,304
Feb 6, 202482.50p83.50p82.00p83.50p46,111
Feb 5, 202482.50p85.00p80.00p82.50p37,642
Feb 2, 202482.50p83.00p80.00p82.50p116,166
Feb 1, 202482.50p84.25p81.00p82.50p204,858
Jan 31, 202482.50p82.50p80.00p82.50p3,507
Jan 30, 202482.50p85.00p80.00p82.50p23,683
Jan 29, 202482.50p84.25p81.46p82.50p14,195
Jan 26, 202482.50p84.20p80.00p82.50p31,591
Jan 25, 202482.50p85.00p80.00p82.50p16,548
Jan 24, 202482.50p84.40p81.01p82.50p20,089
Jan 23, 202482.50p85.00p80.00p82.50p3,216
Jan 22, 202482.50p90.00p80.00p82.50p137,096
Jan 19, 202465.00p69.50p60.00p65.00p46,872
Jan 18, 202465.00p64.78p60.00p65.00p713
Showing 1 to 50 of 236