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
  -1.50p -1.36% 109.00p 108.00p 110.00p 110.00p 109.00p 110.00p 950 11:00:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 29.0 3.8 7.6 14.3 49.00

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017109-1.50-1.36%109110.5950
19 Oct 2017110.50.000.00%110.5110.55,055
18 Oct 2017110.50.000.00%110.5110.50
17 Oct 2017110.50.000.00%110110.5872
16 Oct 2017110.50.000.00%110.5110.50
13 Oct 2017110.50.000.00%110.5110.50
12 Oct 2017110.50.000.00%110.5110.50
11 Oct 2017110.50.000.00%110.5110.50
10 Oct 2017110.50.000.00%110.5110.557,600
09 Oct 2017110.50.000.00%110.5110.50
06 Oct 2017110.50.000.00%110.5110.547,700
05 Oct 2017110.50.000.00%110.5110.50
04 Oct 2017110.50.000.00%110.5110.50
03 Oct 2017110.50.000.00%110.5110.50
02 Oct 2017110.50.000.00%110.5110.50
29 Sep 2017110.50.000.00%110.5110.50
28 Sep 2017110.50.000.00%110.5110.515,239
27 Sep 2017110.50.000.00%110.5110.51,000
26 Sep 2017110.50.000.00%110.5110.50
25 Sep 2017110.50.000.00%110.5110.50
22 Sep 2017110.50.000.00%110.5110.50
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 Week110.5110.5109110.500005k1k-1.5-1.36%
1 Month110.5110.5109110.5000058k6k-1.5-1.36%
3 Months110.5113109110.5000081k7k-1.5-1.36%
6 Months111.5113108.25110.9312081k7k-2.5-2.24%
1 Year105.5113104.5109.4017081k7k3.53.32%
3 Years8811385.5100.865201M9k2123.86%
5 Years76.511371.594.393101M10k32.542.48%
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:20171022 11:40:55