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 108.50p 108.00p 108.00p 0 14:00:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 22.9 4.0 8.3 13.1 48.13

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 Feb 20181080.000.00%107.5108.50
15 Feb 20181080.000.00%107.5108.512,771
14 Feb 20181080.000.00%107.5108.536,900
13 Feb 20181080.000.00%107.5108.50
12 Feb 20181080.000.00%107.5108.510,000
09 Feb 20181080.000.00%107.5108.50
08 Feb 20181080.000.00%107.5108.50
07 Feb 20181080.000.00%107.5108.56,216
06 Feb 2018108-1.00-0.92%107.51092,000
05 Feb 20181090.000.00%108.5109.499990
02 Feb 20181090.000.00%108.5109.499990
01 Feb 20181090.000.00%108.5109.499994,550
31 Jan 20181090.000.00%108.5109.499990
30 Jan 20181090.000.00%108.5109.499995,000
29 Jan 20181090.000.00%108.5109.499990
26 Jan 20181090.000.00%108.5109.499990
25 Jan 20181090.000.00%108.5109.499990
24 Jan 20181090.000.00%108.5109.499997,500
23 Jan 20181090.000.00%108.5109.499990
22 Jan 20181090.000.00%108.5109.49999320
19 Jan 20181090.000.00%108.5109.499990
18 Jan 20181090.000.00%108.5109.499990
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 Week108108.5107.5108.000010k37k20k0-
1 Month109109.5107.5108.203732037k9k-1-0.92%
3 Months107.5111106.5108.19314337k8k0.50.47%
6 Months110.5112104.5108.64274381k12k-2.5-2.26%
1 Year109113104.5109.95721081k12k-1-0.92%
3 Years89.511389.5102.2530101M16k18.520.67%
5 Years75.511371.597.257091M16k32.543.05%
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:20180218 08:59:01