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% 109.50p 107.00p 112.00p 109.50p 109.50p 109.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 10.7 5.3 10.9 10.0 48.80

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2018109.50.000.00%107109.50
15 Nov 2018109.50.000.00%107109.50
14 Nov 2018109.5+2.00+1.86%107109.55,000
13 Nov 2018107.5-2.50-2.27%107.51100
12 Nov 20181100.000.00%109.51110
09 Nov 20181100.000.00%1101100
08 Nov 20181100.000.00%1101100
07 Nov 20181100.000.00%109.51110
06 Nov 20181100.000.00%109.51100
05 Nov 20181100.000.00%1101100
02 Nov 20181100.000.00%109.51110
01 Nov 20181100.000.00%109.511136,500
31 Oct 20181100.000.00%109.51100
30 Oct 20181100.000.00%110110438
29 Oct 20181100.000.00%110110107,450
26 Oct 20181100.000.00%1101100
25 Oct 2018110+2.50+2.33%10511014,000
24 Oct 2018107.50.000.00%105107.50
23 Oct 2018107.50.000.00%105107.50
22 Oct 2018107.50.000.00%105107.5300
19 Oct 2018107.50.000.00%107.5107.50
18 Oct 2018107.50.000.00%105107.51,492
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 Week107.5109.5107109.50005k5k5k21.86%
1 Month107.5111105109.9801300107k27k21.86%
3 Months112.5113.5104.5110.0973300107k17k-3-2.67%
6 Months111113.5104.5110.399138115k16k-1.5-1.35%
1 Year106113.5104.5109.682411115k12k3.53.30%
3 Years106.5113.5100.5107.871010115k13k32.82%
5 Years90.5113.585.5101.4857101M15k1920.99%
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:32 V: D:20181118 11:49:02