1. Share Prices

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

125.00p+0.00 (+0.00%)24 Jul 2024, 13:28
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
Jul 24, 2024125.00p129.75p123.03p125.00p19,473
Jul 22, 2024125.00p123.03p123.03p125.00p610
Jul 19, 2024122.50p130.00p130.00p125.00p1
Jul 18, 2024125.00p128.25p128.20p125.00p15,000
Jul 11, 2024125.00p122.67p122.67p125.00p980
Jul 5, 2024125.00p128.40p128.40p125.00p3,000
Jul 4, 2024125.00p122.67p122.67p125.00p5,625
Jun 25, 2024125.00p128.50p128.50p125.00p12,000
Jun 24, 2024125.00p122.55p122.55p125.00p10,475
Jun 21, 2024125.00p122.55p122.55p125.00p4,000
Jun 19, 2024125.00p125.00p125.00p125.00p25,000
Jun 14, 2024125.00p128.60p122.00p125.00p5,600
Jun 12, 2024125.00p128.70p128.67p125.00p1,338
Jun 11, 2024125.00p120.00p120.00p125.00p2,000
Jun 5, 2024125.00p121.70p121.70p125.00p13,510
Jun 4, 2024125.00p128.70p128.70p125.00p100
Jun 3, 2024125.00p128.75p128.75p125.00p2,500
May 29, 2024125.00p120.00p120.00p125.00p6
May 28, 2024125.00p121.38p121.38p125.00p8,625
May 23, 2024125.00p121.25p121.25p125.00p1,625
May 22, 2024125.00p129.75p129.75p125.00p4,943
May 21, 2024125.00p125.00p120.25p125.00p12,002
May 20, 2024125.00p122.60p122.60p125.00p2,005
May 13, 2024125.00p129.95p129.95p125.00p3,000
May 9, 2024125.00p129.00p120.00p125.00p3,190
May 2, 2024125.00p129.00p129.00p125.00p5,000
May 1, 2024125.00p130.00p130.00p125.00p1
Apr 30, 2024125.00p130.00p130.00p125.00p6
Apr 29, 2024125.00p130.00p130.00p125.00p2
Apr 26, 2024125.00p125.00p120.50p125.00p14,509
Apr 19, 2024125.00p120.00p120.00p125.00p5,000
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
123
Showing 1 to 50 of 125

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.