Smart (j.) & Co. (contractors) Plc (SMJ)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 125 | 125 | 125 | 980 | 125 | DE |
| 4 | 0 | 0 | 125 | 125 | 125 | 8726 | 125 | DE |
| 12 | 0 | 0 | 125 | 125 | 125 | 5425 | 125 | DE |
| 26 | -2.5 | -1.96078431373 | 127.5 | 137.5 | 115 | 11547 | 127.93509656 | DE |
| 52 | -41 | -24.6987951807 | 166 | 168.5 | 107.5 | 9941 | 131.64992386 | DE |
| 156 | -0.5 | -0.398406374502 | 125.5 | 173.5 | 107.5 | 8963 | 147.75960938 | DE |
| 260 | 11 | 9.64912280702 | 114 | 173.5 | 107.5 | 11878 | 130.79543772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1721061000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1720801800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1720715400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 980 |
| 1720629000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1720542600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1720456200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1720197000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3000 |
| 1720110600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 5625 |
| 1720024200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1719937800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1719851400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1719592200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1719505800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1719419400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1719333000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 12000 |
| 1719246600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 10475 |
| 1718987400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 4000 |
| 1718901000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1718814600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 25000 |
| 1718728200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1718641800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1718382600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 5600 |
| 1718296200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1718209800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1338 |
| 1718123400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2000 |
| 1718037000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717777800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717691400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717605000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 13510 |
| 1717518600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 100 |
| 1717432200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2500 |
| 1717173000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717086600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717000200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 6 |
| 1716913800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 8625 |
| 1716568200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1716481800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1625 |
| 1716395400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 4943 |
| 1716309000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 12002 |
| 1716222600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2005 |
| 1715963400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1715877000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1715790600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1715704200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1715617800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3000 |
| 1715358600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1715272200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3190 |
| 1715185800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1715099400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1714753800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1714667400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 5000 |
| 1714581000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1 |
| 1714494600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 6 |
| 1714408200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2 |
| 1714149000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 14509 |
| 1714062600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1713976200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1713889800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1713803400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1713544200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 5000 |
| 1713457800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1713371400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
