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% 108.00p 106.00p 110.00p 108.125p 108.00p 108.00p 0 11:00:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 22.9 4.0 8.3 13.1 48.55

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 20171080.000.00%107.5108.12511,111
07 Dec 20171080.000.00%107.5108.515,419
06 Dec 20171080.000.00%107.5108.1252,500
05 Dec 2017108+0.50+0.47%107.5108.1257,500
04 Dec 2017107.50.000.00%107.5107.6250
01 Dec 2017107.50.000.00%107.5107.52,500
30 Nov 2017107.50.000.00%107.5107.52,500
29 Nov 2017107.50.000.00%106.5107.59,832
28 Nov 2017107.50.000.00%106.5107.55,000
27 Nov 2017107.50.000.00%106.5107.525,012
24 Nov 2017107.50.000.00%106.5107.55,000
23 Nov 2017107.50.000.00%106.5107.512,500
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
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 Week107.5108.5107.5108.0000015k7k0.50.47%
1 Month106108.5106107.5982025k6k21.89%
3 Months110.5110.5104.5108.0431058k7k-2.5-2.26%
6 Months111.5113104.5109.3856081k7k-3.5-3.14%
1 Year105.5113104.5109.4206081k8k2.52.37%
3 Years9211389.5101.561401M9k1617.39%
5 Years78.511371.595.373501M10k29.537.58%
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:20171211 11:37:19