87.50p-0.50 (-0.57%)28 Mar 2024, 15:50
Smartspace Software PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 87.50p | 90.00p | 85.00p | 87.50p | 73,567 |
Mar 27, 2024 | 87.50p | 89.00p | 85.00p | 88.00p | 71,081 |
Mar 26, 2024 | 87.50p | 87.30p | 85.00p | 87.00p | 74,124 |
Mar 25, 2024 | 87.50p | 87.00p | 85.00p | 87.00p | 970,745 |
Mar 22, 2024 | 87.50p | 87.00p | 86.00p | 87.50p | 1,202,498 |
Mar 21, 2024 | 87.50p | 90.00p | 85.00p | 87.00p | 285,592 |
Mar 20, 2024 | 87.50p | 87.50p | 85.78p | 87.50p | 171,250 |
Mar 19, 2024 | 87.50p | 87.50p | 85.71p | 87.50p | 32,446 |
Mar 18, 2024 | 87.50p | 87.00p | 85.55p | 87.50p | 245,588 |
Mar 15, 2024 | 85.00p | 90.00p | 80.00p | 86.50p | 346,758 |
Mar 14, 2024 | 85.00p | 87.90p | 82.75p | 86.50p | 279,177 |
Mar 13, 2024 | 75.00p | 80.00p | 71.00p | 75.00p | 71,136 |
Mar 12, 2024 | 75.00p | 80.00p | 70.00p | 75.00p | 145,201 |
Mar 11, 2024 | 65.00p | 79.00p | 59.00p | 59.00p | 70,513 |
Mar 8, 2024 | 65.00p | 63.50p | 60.00p | 65.00p | 6,443 |
Mar 7, 2024 | 65.00p | 68.90p | 68.90p | 65.00p | 10,000 |
Mar 6, 2024 | 65.00p | 65.00p | 60.01p | 65.00p | 14,352 |
Mar 4, 2024 | 75.00p | 70.50p | 65.00p | 65.00p | 15,774 |
Mar 1, 2024 | 75.00p | 74.50p | 70.00p | 75.00p | 47,736 |
Feb 29, 2024 | 75.00p | 70.11p | 70.00p | 75.00p | 535 |
Feb 28, 2024 | 75.00p | 70.50p | 70.00p | 75.00p | 16,222 |
Feb 27, 2024 | 75.00p | 70.50p | 68.10p | 75.00p | 29,669 |
Feb 26, 2024 | 75.00p | 80.00p | 72.50p | 75.00p | 12,001 |
Feb 23, 2024 | 75.00p | 80.00p | 73.30p | 75.00p | 28,285 |
Feb 22, 2024 | 75.00p | 80.00p | 80.00p | 75.00p | 40 |
Feb 21, 2024 | 75.00p | 78.10p | 74.20p | 75.00p | 16,906 |
Feb 20, 2024 | 77.50p | 76.50p | 70.00p | 75.00p | 19,319 |
Feb 19, 2024 | 78.50p | 79.90p | 70.00p | 77.50p | 95,189 |
Feb 16, 2024 | 78.50p | 82.00p | 75.00p | 80.50p | 134,288 |
Feb 15, 2024 | 78.50p | 81.65p | 73.50p | 78.50p | 61,816 |
Feb 14, 2024 | 81.00p | 80.66p | 75.00p | 78.50p | 60,255 |
Feb 13, 2024 | 82.50p | 82.90p | 80.00p | 81.00p | 16,414 |
Feb 12, 2024 | 82.50p | 85.00p | 80.00p | 82.00p | 41,273 |
Feb 9, 2024 | 82.50p | 84.00p | 80.25p | 82.00p | 73,334 |
Feb 8, 2024 | 82.50p | 85.00p | 80.00p | 83.00p | 96,687 |
Feb 7, 2024 | 82.50p | 85.00p | 80.00p | 83.00p | 10,304 |
Feb 6, 2024 | 82.50p | 83.50p | 82.00p | 83.50p | 46,111 |
Feb 5, 2024 | 82.50p | 85.00p | 80.00p | 82.50p | 37,642 |
Feb 2, 2024 | 82.50p | 83.00p | 80.00p | 82.50p | 116,166 |
Feb 1, 2024 | 82.50p | 84.25p | 81.00p | 82.50p | 204,858 |
Jan 31, 2024 | 82.50p | 82.50p | 80.00p | 82.50p | 3,507 |
Jan 30, 2024 | 82.50p | 85.00p | 80.00p | 82.50p | 23,683 |
Jan 29, 2024 | 82.50p | 84.25p | 81.46p | 82.50p | 14,195 |
Jan 26, 2024 | 82.50p | 84.20p | 80.00p | 82.50p | 31,591 |
Jan 25, 2024 | 82.50p | 85.00p | 80.00p | 82.50p | 16,548 |
Jan 24, 2024 | 82.50p | 84.40p | 81.01p | 82.50p | 20,089 |
Jan 23, 2024 | 82.50p | 85.00p | 80.00p | 82.50p | 3,216 |
Jan 22, 2024 | 82.50p | 90.00p | 80.00p | 82.50p | 137,096 |
Jan 19, 2024 | 65.00p | 69.50p | 60.00p | 65.00p | 46,872 |
Jan 18, 2024 | 65.00p | 64.78p | 60.00p | 65.00p | 713 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.