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% 110.50p 108.00p 113.00p 110.50p 110.50p 110.50p 0 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 29.0 3.8 7.6 14.5 49.67

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 2017110.50.000.00%110.5110.516,500
18 Jul 2017110.50.000.00%110.5110.55,000
17 Jul 2017110.50.000.00%110.5110.510,000
14 Jul 2017110.50.000.00%110.5110.50
13 Jul 2017110.50.000.00%110.5110.50
12 Jul 2017110.50.000.00%110.5110.511,125
11 Jul 2017110.50.000.00%110.5110.5300
10 Jul 2017110.50.000.00%110.5110.50
07 Jul 2017110.50.000.00%110.5110.50
06 Jul 2017110.50.000.00%110.5110.50
05 Jul 2017110.50.000.00%110.5110.50
04 Jul 2017110.50.000.00%110.5110.55,420
03 Jul 2017110.50.000.00%110.5110.515,000
30 Jun 2017110.50.000.00%110.5110.511,000
29 Jun 2017110.50.000.00%110.5110.50
28 Jun 2017110.5-1.00-0.90%108.25111.56,471
27 Jun 2017111.50.000.00%109.87499111.540,000
26 Jun 2017111.50.000.00%110112.251,825
23 Jun 2017111.50.000.00%110.5111.50
22 Jun 2017111.50.000.00%110.5111.50
21 Jun 2017111.50.000.00%110.5111.50
20 Jun 2017111.50.000.00%110.5111.50
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 Week110.5110.5110.50.0000017k6k0-
1 Month111.5112.25108.250.0000040k6k-1-0.90%
3 Months111.5112.5108.250.0000074k8k-1-0.90%
6 Months106112.5104.50.0000081k8k4.54.25%
1 Year102.5112.5102.50.0000081k7k87.80%
3 Years99.511385.50.000001M9k1111.06%
5 Years83.511371.50.000001M10k2732.34%
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:43 V: D:20170720 12:45:34