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% 112.50p 110.00p 115.00p 112.50p 112.50p 112.50p 0 05:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 22.9 4.0 8.3 13.6 50.14

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 Jul 2018112.50.000.00%112.5112.57,855
19 Jul 2018112.50.000.00%112.5112.50
18 Jul 2018112.50.000.00%112.5112.50
17 Jul 2018112.50.000.00%112.5112.5890
16 Jul 2018112.50.000.00%112.5112.50
13 Jul 2018112.50.000.00%112.5112.58,670
12 Jul 2018112.50.000.00%112.5112.50
11 Jul 2018112.5+1.00+0.90%110.5112.50
10 Jul 2018111.50.000.00%110.5111.50
09 Jul 2018111.50.000.00%110.5111.50
06 Jul 2018111.50.000.00%110.5111.520,000
05 Jul 2018111.50.000.00%110.5111.53,310
04 Jul 2018111.50.000.00%110.5111.50
03 Jul 2018111.50.000.00%110.5111.50
02 Jul 2018111.50.000.00%110.5111.50
29 Jun 2018111.50.000.00%110.5111.59,000
28 Jun 2018111.50.000.00%110.5111.50
27 Jun 2018111.5+1.50+1.36%110111.522,500
26 Jun 20181100.000.00%1101110
25 Jun 20181100.000.00%110111115,000
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 Week112.5112.5112.5112.50008908k4k0-
1 Month110112.5110110.6717890115k23k2.52.27%
3 Months110112.5107.5110.383938115k17k2.52.27%
6 Months109112.5107.5109.723411115k14k3.53.21%
1 Year110.5113104.5109.341911115k14k21.81%
3 Years98.511397.5107.325310115k12k1414.21%
5 Years85.511382.5100.005491M16k2731.58%
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:40 V: D:20180723 13:27:27