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% 111.00p 110.00p 112.00p 111.50p 111.00p 111.00p 5,000 14:00:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 22.9 4.0 8.3 13.4 49.47

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20181110.000.00%111112.55,000
17 May 2018111+0.50+0.45%109.51117,500
16 May 2018110.50.000.00%109.51110
15 May 2018110.50.000.00%109.51110
14 May 2018110.50.000.00%109.51110
11 May 2018110.50.000.00%109.51110
10 May 2018110.5-0.50-0.45%109.5110.530,000
09 May 20181110.000.00%109.51113,500
08 May 20181110.000.00%109.51115,454
04 May 2018111+2.50+2.30%109.511117,076
03 May 2018108.50.000.00%108.5108.50
02 May 2018108.50.000.00%108.5109.50
01 May 2018108.50.000.00%107.5109.50
30 Apr 2018108.5-1.50-1.36%107.5110.523,750
27 Apr 20181100.000.00%109.5110.50
26 Apr 20181100.000.00%109.5110.50
25 Apr 20181100.000.00%109.5110.513,100
24 Apr 20181100.000.00%109.5110.55,000
23 Apr 20181100.000.00%109.5110.50
20 Apr 20181100.000.00%109.5110.50
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 Week110.5111.5109.5111.00008k8k8k0.50.45%
1 Month110111.5107.5110.20884k30k13k10.91%
3 Months108111.5107.5109.50491173k13k32.78%
6 Months106111.5106108.94901173k10k54.72%
1 Year111.5113104.5109.51131081k13k-0.5-0.45%
3 Years10311397.5107.010410100k12k87.77%
5 Years83.511382.599.121891M16k27.532.93%
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:30 V: D:20180520 13:57:36