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% 105.50p 104.00p 107.00p 105.50p 105.50p 105.50p 0.00 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 47.64

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016105.50.000.00%104.5105.50
07 Dec 2016105.50.000.00%105.5105.50
06 Dec 2016105.50.000.00%104.5105.51,921
05 Dec 2016105.50.000.00%104.510616,556
02 Dec 2016105.50.000.00%104.5105.50
01 Dec 2016105.50.000.00%104.5105.50
30 Nov 2016105.50.000.00%104.5105.57,500
29 Nov 2016105.50.000.00%104.5105.56,843
28 Nov 2016105.50.000.00%104.5105.50
25 Nov 2016105.50.000.00%104.5105.50
24 Nov 2016105.5-0.50-0.47%104.510630,000
23 Nov 20161060.000.00%104.51060
22 Nov 20161060.000.00%104.51060
21 Nov 2016106+0.50+0.47%104.51060
18 Nov 2016105.5+0.50+0.48%104.5105.540,000
17 Nov 20161050.000.00%104.51050
16 Nov 20161050.000.00%105105.51,000
15 Nov 20161050.000.00%104.51050
14 Nov 20161050.000.00%105105.50
11 Nov 20161050.000.00%104.51050
10 Nov 20161050.000.00%104.51050
09 Nov 2016105-1.50-1.41%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 Week105.50106.00104.50105.5000017k4k0.00-
1 Month105.00106.00104.50105.4952040k5k0.500.48%
3 Months102.50107.50102.50104.8251040k7k3.002.93%
6 Months108.00108.00100.50103.84040100k7k-2.50-2.31%
1 Year103.00109.00100.50104.63030100k7k2.502.43%
3 Years92.50113.0085.5098.436101M9k13.0014.05%
5 Years350.00365.0067.0090.596901M10k-244.50-69.86%
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:35 V: D:20161209 01:55:08