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
  +1.00p +0.90% 112.50p 110.00p 115.00p 112.50p 111.50p 111.50p 4,206.00 12:15:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 29.0 3.8 7.6 14.8 50.80

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 2017111.50.000.00%110.50001111.522,208
24 Mar 2017111.5+1.50+1.36%110.00001111.510,000
23 Mar 2017110.000010.000.00%110.00001110.5000114,000
22 Mar 2017110.000010.000.00%110.00001110.500012,000
21 Mar 2017110.00001+0.50+0.46%108.5110.000014,857
20 Mar 2017109.499990.000.00%108.5109.499990
17 Mar 2017109.499990.000.00%108.5109.499991,384
16 Mar 2017109.499990.000.00%108.5109.499994,220
15 Mar 2017109.499990.000.00%108.5109.499991,200
14 Mar 2017109.499990.000.00%108.5109.49999934
13 Mar 2017109.499990.000.00%108.5109.499996,000
10 Mar 2017109.499990.000.00%108.5109.499990
09 Mar 2017109.499990.000.00%108.5109.499993,750
08 Mar 2017109.499990.000.00%109.49999110.5000130,225
07 Mar 2017109.499990.000.00%108.5109.499996,175
06 Mar 2017109.499990.000.00%108.5109.499990
03 Mar 2017109.499990.000.00%108.5109.499990
02 Mar 2017109.499990.000.00%108.5109.499990
01 Mar 2017109.499990.000.00%108.5109.4999914,260
28 Feb 2017109.49999+0.50+0.46%108.5109.499990
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 Week109.50112.50108.500.00002k22k11k3.002.74%
1 Month109.50112.50108.500.0000030k6k3.002.74%
3 Months105.50112.50104.500.0000081k8k7.006.64%
6 Months102.50112.50102.500.0000081k7k10.009.76%
1 Year105.00112.50100.500.00000100k7k7.507.14%
3 Years96.00113.0085.500.000001M9k16.5017.19%
5 Years77.00113.0071.500.000001M10k35.5046.10%
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:31 V: D:20170328 19:45:48