1. Share Prices

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

125.00p+3.00 (+2.46%)19 Dec 2024, 17:15
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
Dec 19, 2024125.00p123.05p120.00p120.00p20,751
Dec 18, 2024125.00p125.00p122.00p122.00p11,844
Dec 13, 2024125.00p122.00p122.00p125.00p4,000
Dec 12, 2024125.00p122.00p122.00p125.00p2,000
Dec 11, 2024125.00p123.00p123.00p125.00p7,868
Dec 10, 2024125.00p129.00p122.00p122.00p4,003
Dec 9, 2024125.00p122.50p122.50p125.00p1,776
Dec 4, 2024125.00p122.00p122.00p122.00p2,000
Dec 3, 2024125.00p123.50p120.00p125.00p15,000
Nov 29, 2024125.00p129.60p123.50p125.00p15,000
Nov 28, 2024125.00p122.50p122.50p125.00p9,850
Nov 27, 2024125.00p122.50p122.50p125.00p2,654
Nov 21, 2024125.00p122.40p122.40p125.00p3,925
Nov 20, 2024125.00p122.40p122.40p125.00p2,000
Nov 19, 2024125.00p129.00p129.00p125.00p5,000
Nov 15, 2024125.00p127.00p121.00p125.00p6,240
Nov 13, 2024125.00p122.00p122.00p125.00p318
Nov 12, 2024125.00p127.50p125.00p125.00p15,500
Nov 1, 2024125.00p127.50p120.50p125.00p39,000
Oct 30, 2024127.50p127.50p120.00p125.00p9,000
Oct 29, 2024127.50p124.00p120.00p127.50p32,600
Oct 28, 2024127.50p124.00p120.60p127.50p12,500
Oct 24, 2024127.50p127.50p127.50p127.50p10,000
Oct 23, 2024127.50p122.00p122.00p127.50p10,000
Oct 22, 2024127.50p122.00p122.00p127.50p9,500
Oct 11, 2024127.50p123.00p123.00p127.50p15,300
Oct 9, 2024127.50p127.00p127.00p127.50p10,000
Sep 23, 2024127.50p122.90p122.90p127.50p852
Sep 19, 2024127.50p122.90p121.55p127.50p6,000
Sep 16, 2024127.50p123.33p123.33p127.50p10,000
Sep 11, 2024127.50p137.00p137.00p137.00p320
Sep 10, 2024127.50p127.33p123.33p127.50p20,000
Sep 5, 2024127.50p135.00p135.00p127.50p1
Sep 3, 2024127.50p127.50p127.50p127.50p5,000
Sep 2, 2024127.50p123.10p123.00p127.50p22,000
Aug 27, 2024127.50p128.80p128.80p127.50p5,000
Aug 21, 2024127.50p122.86p122.86p127.50p15,000
Aug 16, 2024127.50p127.10p127.10p127.50p10,000
Aug 15, 2024127.50p122.50p122.28p127.50p14,996
Aug 12, 2024127.50p128.00p128.00p127.50p10,000
Aug 7, 2024127.50p127.50p120.00p127.50p5,006
Aug 5, 2024127.50p122.20p122.20p127.50p10,000
Aug 1, 2024127.50p133.00p133.00p127.50p1
Jul 31, 2024125.00p129.90p128.50p127.50p13,000
Jul 30, 2024125.00p129.50p129.50p125.00p10,000
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
123
Showing 1 to 50 of 113

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.