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
  -0.50p -0.46% 108.50p 106.00p 111.00p - - - 0.00 07:32:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 29.0 3.8 7.6 14.3 48.99

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20171090.000.00%109110.500010
22 Feb 20171090.000.00%108.51090
21 Feb 20171090.000.00%108.51094,550
20 Feb 20171090.000.00%108.51095,000
17 Feb 20171090.000.00%108.51090
16 Feb 20171090.000.00%108.5109.499991,350
15 Feb 20171090.000.00%108.51094,800
14 Feb 20171090.000.00%108.510912,500
13 Feb 20171090.000.00%108.51090
10 Feb 20171090.000.00%108.5109.499992,732
09 Feb 20171090.000.00%108.510988
08 Feb 20171090.000.00%108.51090
07 Feb 2017109+0.50+0.46%108.510920,000
06 Feb 2017108.5+0.50+0.46%108108.522,015
03 Feb 20171080.000.00%108108.523,185
02 Feb 20171080.000.00%108108.50
01 Feb 20171080.000.00%108108.50
31 Jan 20171080.000.00%108108.5468
30 Jan 20171080.000.00%108108.50
27 Jan 20171080.000.00%108108.50
26 Jan 2017108+2.00+1.89%104.510820,500
25 Jan 2017105.999990.000.00%104.5105.999990
24 Jan 2017105.999990.000.00%104.5105.9999955,000
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 Week109.00110.500.000.000005k2k-0.50-0.46%
1 Month108.00110.500.000.0000023k5k0.500.46%
3 Months105.50110.500.000.0000081k8k3.002.84%
6 Months102.50110.500.000.0000081k7k6.005.85%
1 Year104.00110.500.000.00000100k7k4.504.33%
3 Years103.50113.000.000.000001M9k5.004.83%
5 Years74.50113.000.000.000001M10k34.0045.64%
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:20170224 08:09:36