Share Name Share Symbol Market Type Share ISIN Share Description
J Smart & Co LSE:SMJ London Ordinary Share GB00B76BK617 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 106.00p 105.00p 107.00p 106.00p 106.00p 106.00p 18,750.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 29.0 3.8 7.6 13.9 47.86

J Smart & Co (SMJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20171060.000.00%104.510618,750
17 Jan 20171060.000.00%104.51060
16 Jan 20171060.000.00%104.510640,000
13 Jan 20171060.000.00%104.510620,000
12 Jan 20171060.000.00%104.51060
11 Jan 20171060.000.00%104.5106145
10 Jan 20171060.000.00%104.51060
09 Jan 20171060.000.00%104.510645,000
06 Jan 2017106+0.50+0.47%104.51060
05 Jan 2017105.50.000.00%104.5105.50
04 Jan 2017105.50.000.00%104.5105.50
03 Jan 2017105.50.000.00%104.5105.50
30 Dec 2016105.50.000.00%104.5105.50
29 Dec 2016105.50.000.00%105.5105.55,000
28 Dec 2016105.50.000.00%105.5106.51,000
23 Dec 2016105.50.000.00%104.5105.5562
22 Dec 2016105.50.000.00%104.5105.5298
21 Dec 2016105.50.000.00%104.5105.56,034
20 Dec 2016105.50.000.00%104.5105.51,500
19 Dec 2016105.50.000.00%104.5105.50
Download more J Smart & Co Historical Data

J Smart & Co (SMJ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week106.00106.00104.50106.0000040k12k0.00-
1 Month105.50106.50104.50105.9454045k7k0.500.47%
3 Months105.50107.50104.50105.7672045k6k0.500.47%
6 Months102.50107.50102.50104.6860045k5k3.503.41%
1 Year104.50109.00100.50104.82110100k6k1.501.44%
3 Years106.00113.0085.5098.431201M9k0.00-
5 Years71.00113.0071.0091.185801M10k35.0049.30%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170119 02:22:00