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% 107.50p 106.00p 109.00p 107.50p 107.50p 107.50p 12,500 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 22.9 4.0 8.3 13.0 48.33

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 2017107.5+1.50+1.42%105.99999107.57,000
21 Nov 2017105.999990.000.00%105.999991070
20 Nov 2017105.999990.000.00%105.999991070
17 Nov 2017105.999990.000.00%105.999991072,151
16 Nov 2017105.999990.000.00%105.999991072,500
15 Nov 2017105.999990.000.00%105.99999107275
14 Nov 2017105.999990.000.00%105.999991070
13 Nov 2017105.999990.000.00%105.999991070
10 Nov 2017105.999990.000.00%105.999991070
09 Nov 2017105.999990.000.00%105.999991070
08 Nov 2017105.999990.000.00%105.9999910720,000
07 Nov 2017105.999990.000.00%105.999991071,000
06 Nov 2017105.999990.000.00%105.9999910749
03 Nov 2017105.999990.000.00%105.999991070
02 Nov 2017105.999990.000.00%105.99999106.57,000
01 Nov 2017105.999990.000.00%105.99999106.58,500
31 Oct 2017105.999990.000.00%105.99999106.50
30 Oct 2017105.999990.000.00%105.99999106.51,800
27 Oct 2017105.99999+0.50+0.47%105.49999106.550,000
26 Oct 2017105.49999-1.00-0.94%104.510722,029
25 Oct 2017106.5-0.50-0.47%106.5107.538,741
24 Oct 2017107-2.00-1.83%107110.524,500
23 Oct 20171090.000.00%109110.525,000
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 Week106107.5106106.9012013k2k1.51.42%
1 Month106.5107.5104.5105.9958050k6k10.94%
3 Months110.5112104.5108.2919058k6k-3-2.71%
6 Months111.5113104.5109.7299081k7k-4-3.59%
1 Year106113104.5109.3839081k7k1.51.42%
3 Years9211389101.274401M9k15.516.85%
5 Years78.511371.595.170901M10k2936.94%
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:42 V: D:20171123 20:39:09