J Smart Co Contractors PLC (SMJ)

SMJ
🏛️ Royaume-Uni →
132.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 146.50 146.50 146.50 146.50 0.0M
2021-12-30 146.50 150.00 150.00 146.50 0.0M
2021-12-29 146.50 146.50 146.50 146.50 0.0M
2021-12-24 146.50 146.50 146.50 146.50 0.0M
2021-12-23 146.50 146.50 146.50 146.50 0.0M
2021-12-22 146.50 150.00 150.00 146.50 0.0M
2021-12-21 146.50 143.50 143.50 146.50 0.0M
2021-12-20 146.50 150.00 144.10 146.50 0.0M
2021-12-17 146.50 150.00 144.10 146.50 0.0M
2021-12-16 146.50 149.98 149.98 146.50 0.0M
2021-12-15 146.50 144.10 144.00 146.50 0.0M
2021-12-14 143.14 150.00 143.14 146.50 0.0M
2021-12-13 146.50 150.00 143.14 146.50 0.0M
2021-12-10 146.50 146.50 146.50 146.50 0.0M
2021-12-09 146.50 146.50 146.50 146.50 0.0M
2021-12-08 146.50 146.50 146.50 146.50 0.0M
2021-12-07 146.50 146.50 146.50 146.50 0.0M
2021-12-06 146.50 146.50 146.50 146.50 0.0M
2021-12-03 146.50 149.00 144.00 146.50 0.0M
2021-12-02 146.50 144.00 144.00 146.50 0.0M
2021-12-01 146.50 149.00 143.14 146.50 0.0M
2021-11-29 146.50 149.00 146.50 146.50 0.0M
2021-11-26 146.50 143.00 143.00 146.50 0.0M
2021-11-25 148.00 146.56 143.25 147.50 0.0M
2021-11-24 146.00 147.00 146.40 148.00 0.0M
2021-11-23 140.50 147.00 145.00 146.00 0.0M
2021-11-22 135.00 146.00 138.00 140.50 0.0M
2021-11-19 129.50 136.00 130.85 135.00 0.0M
2021-11-18 128.50 132.00 132.00 129.50 0.0M
2021-11-17 128.50 132.00 130.00 128.50 0.0M
2021-11-16 128.50 128.50 128.50 128.50 0.0M
2021-11-15 128.50 128.50 128.50 128.50 0.0M
2021-11-12 128.50 128.50 128.50 128.50 0.0M
2021-11-11 128.50 128.50 128.50 128.50 0.0M
2021-11-10 128.50 128.50 128.50 128.50 0.0M
2021-11-09 128.50 128.50 128.50 128.50 0.0M
2021-11-08 128.50 126.50 126.50 128.50 0.0M
2021-11-05 128.50 131.50 126.50 128.50 0.0M
2021-11-04 128.50 130.00 126.50 128.50 0.0M
2021-11-03 128.50 128.50 128.50 128.50 0.0M
2021-11-02 128.50 128.50 128.50 128.50 0.0M
2021-11-01 128.50 128.50 128.50 128.50 0.0M
2021-10-29 128.50 128.50 128.50 128.50 0.0M
2021-10-28 128.50 128.50 128.50 128.50 0.0M
2021-10-27 128.50 128.50 128.50 128.50 0.0M
2021-10-26 128.50 128.50 128.50 128.50 0.0M
2021-10-25 128.50 128.50 128.50 128.50 0.0M
2021-10-22 128.50 128.50 128.50 128.50 0.0M
2021-10-21 128.50 128.50 128.50 128.50 0.0M
2021-10-20 128.50 126.50 126.50 128.50 0.0M
2021-10-19 128.50 128.50 128.50 128.50 0.0M
2021-10-18 128.50 128.50 128.50 128.50 0.0M
2021-10-15 128.50 131.50 125.00 128.50 0.0M
2021-10-14 128.50 131.50 125.00 128.50 0.0M
2021-10-13 128.50 128.50 128.50 128.50 0.0M
2021-10-12 128.50 128.50 128.50 128.50 0.0M
2021-10-11 128.50 128.50 128.50 128.50 0.0M
2021-10-08 128.50 126.00 126.00 128.50 0.0M
2021-10-07 128.50 128.50 128.50 128.50 0.0M
2021-10-06 128.50 128.50 128.50 128.50 0.0M
2021-10-05 128.50 128.50 128.50 128.50 0.0M
2021-10-04 128.50 126.00 126.00 128.50 0.0M
2021-10-01 128.50 130.00 130.00 128.50 0.0M
2021-09-30 128.50 128.50 128.50 128.50 0.0M
2021-09-29 131.50 131.50 131.50 131.50 0.0M
2021-09-28 131.50 131.50 131.50 131.50 0.0M
2021-09-27 131.50 131.50 131.50 131.50 0.0M
2021-09-24 131.50 131.50 131.50 131.50 0.0M
2021-09-23 131.50 131.50 131.50 131.50 0.0M
2021-09-22 131.50 131.50 131.50 131.50 0.0M
2021-09-21 131.50 131.50 131.50 131.50 0.0M
2021-09-20 131.50 131.50 131.50 131.50 0.0M
2021-09-17 131.50 128.14 128.14 131.50 0.0M
2021-09-15 131.50 128.42 128.14 131.50 0.0M
2021-09-14 131.50 131.50 131.50 131.50 0.0M
2021-09-13 131.50 128.14 128.14 131.50 0.0M
2021-09-10 131.50 131.50 131.50 131.50 0.0M
2021-09-09 131.50 131.50 131.50 131.50 0.0M
2021-09-08 131.50 131.50 131.50 131.50 0.0M
2021-09-07 131.50 128.14 128.14 131.50 0.0M
2021-09-06 131.50 131.50 131.50 131.50 0.0M
2021-09-03 131.50 131.50 131.50 131.50 0.0M
2021-09-02 131.50 131.50 131.50 131.50 0.0M
2021-09-01 131.50 135.00 128.28 131.50 0.0M
2021-08-31 128.50 132.00 132.00 128.50 0.0M
2021-08-27 127.50 130.00 130.00 128.50 0.0M
2021-08-26 126.50 129.95 129.00 127.50 0.0M
2021-08-25 126.50 129.00 129.00 126.50 0.0M
2021-08-24 126.50 123.55 123.55 126.50 0.0M
2021-08-23 125.50 128.50 128.50 126.50 0.0M
2021-08-20 125.50 124.00 124.00 125.50 0.0M
2021-08-19 125.50 123.30 123.30 125.50 0.0M
2021-08-17 125.50 123.30 123.30 125.50 0.0M
2021-08-16 125.50 125.50 125.50 125.50 0.0M
2021-08-13 125.50 125.50 125.50 125.50 0.0M
2021-08-12 125.50 123.30 123.30 125.50 0.0M
2021-08-11 125.50 125.50 125.50 125.50 0.0M
2021-08-10 125.50 125.50 125.50 125.50 0.0M
2021-08-09 125.50 125.50 125.50 125.50 0.0M
2021-08-06 125.50 123.00 122.00 125.50 0.0M
2021-08-05 125.50 123.30 123.30 125.50 0.0M
2021-08-04 125.50 125.50 125.50 125.50 0.0M
2021-08-03 125.50 125.50 125.50 125.50 0.0M
2021-08-02 125.50 123.25 123.25 125.50 0.0M
2021-07-30 125.50 128.50 128.50 125.50 0.0M
2021-07-29 125.50 122.50 122.50 125.50 0.0M
2021-07-28 125.50 123.25 123.00 125.50 0.0M
2021-07-27 125.50 125.50 125.50 125.50 0.0M
2021-07-26 125.50 125.50 125.50 125.50 0.0M
2021-07-23 125.50 125.50 125.50 125.50 0.0M
2021-07-22 125.50 125.50 125.50 125.50 0.0M
2021-07-21 125.50 125.50 125.50 125.50 0.0M
2021-07-20 125.50 125.50 125.50 125.50 0.0M
2021-07-19 125.50 129.00 123.00 125.50 0.0M
2021-07-16 125.50 125.50 125.50 125.50 0.0M
2021-07-15 125.50 125.50 125.50 125.50 0.0M
2021-07-14 125.50 129.00 123.00 125.50 0.0M
2021-07-13 125.50 129.00 125.50 125.50 0.0M
2021-07-12 125.50 125.50 125.50 125.50 0.0M
2021-07-09 125.50 128.45 128.45 125.50 0.0M
2021-07-08 125.50 122.75 122.75 125.50 0.0M
2021-07-07 125.50 123.25 122.75 125.50 0.0M
2021-07-06 125.50 125.50 125.50 125.50 0.0M
2021-07-05 125.50 125.50 125.50 125.50 0.0M
2021-07-02 125.50 125.50 125.50 125.50 0.0M
2021-07-01 125.50 125.50 125.50 125.50 0.0M
2021-06-30 125.50 127.40 122.68 125.50 0.0M
2021-06-29 125.50 125.00 125.00 125.50 0.0M
2021-06-28 125.50 122.68 122.35 125.50 0.0M
2021-06-25 125.50 125.50 125.50 125.50 0.0M
2021-06-24 125.50 125.50 125.50 125.50 0.0M
2021-06-23 125.50 128.00 128.00 125.50 0.0M
2021-06-22 125.50 125.50 125.50 125.50 0.0M
2021-06-21 125.50 128.00 128.00 125.50 0.0M
2021-06-18 125.50 125.50 125.50 125.50 0.0M
2021-06-17 125.50 125.00 125.00 125.50 0.0M
2021-06-16 125.50 122.68 122.68 125.50 0.0M
2021-06-15 125.50 125.50 125.50 125.50 0.0M
2021-06-14 125.50 122.68 122.68 125.50 0.0M
2021-06-11 125.50 128.00 122.35 125.50 0.0M
2021-06-10 125.50 128.00 128.00 125.50 0.0M
2021-06-09 125.50 128.00 128.00 125.50 0.0M
2021-06-08 125.50 128.00 122.55 125.50 0.0M
2021-06-07 125.50 125.50 125.50 125.50 0.0M
2021-06-04 125.50 125.50 125.50 125.50 0.0M
2021-06-03 125.50 125.50 125.50 125.50 0.0M
2021-06-02 125.50 125.50 125.50 125.50 0.0M
2021-06-01 125.50 125.50 125.50 125.50 0.0M
2021-05-28 123.50 125.00 125.00 125.50 0.0M
2021-05-27 123.50 123.50 123.50 123.50 0.0M
2021-05-26 123.50 123.50 123.50 123.50 0.0M
2021-05-25 123.50 122.55 122.55 123.50 0.0M
2021-05-24 123.50 124.85 124.00 123.50 0.0M
2021-05-21 123.50 124.70 122.30 123.50 0.0M
2021-05-20 123.50 124.70 124.70 123.50 0.0M
2021-05-19 123.50 124.70 124.70 123.50 0.0M
2021-05-18 123.50 124.70 124.00 123.50 0.0M
2021-05-17 123.50 123.50 123.50 123.50 0.0M
2021-05-14 123.50 123.50 123.50 123.50 0.0M
2021-05-13 123.50 123.50 122.30 123.50 0.1M
2021-05-12 123.50 124.70 124.70 123.50 0.0M
2021-05-11 123.00 124.55 124.55 123.50 0.0M
2021-05-10 123.00 123.00 123.00 123.00 0.0M
2021-05-07 122.50 124.75 122.00 122.50 0.1M
2021-05-06 123.50 121.00 121.00 122.50 0.0M
2021-05-05 123.50 123.50 123.50 123.50 0.0M
2021-05-04 123.50 127.00 124.00 123.50 0.0M
2021-04-30 123.50 121.00 121.00 123.50 0.0M
2021-04-29 123.50 121.00 121.00 123.50 0.0M
2021-04-28 123.50 126.50 126.50 123.50 0.0M
2021-04-27 123.50 123.50 123.50 123.50 0.0M
2021-04-26 123.50 126.50 123.40 123.50 0.0M
2021-04-23 123.50 121.00 121.00 123.50 0.0M
2021-04-22 123.50 123.50 123.50 123.50 0.0M
2021-04-21 123.50 123.50 123.50 123.50 0.0M
2021-04-20 124.50 122.25 122.25 123.50 0.0M
2021-04-19 124.50 125.00 125.00 124.50 0.0M
2021-04-16 124.50 123.80 123.80 124.50 0.0M
2021-04-15 124.50 124.50 124.50 124.50 0.0M
2021-04-14 124.50 124.50 124.50 124.50 0.0M
2021-04-13 124.50 124.50 124.50 124.50 0.0M
2021-04-12 124.50 126.75 126.75 124.50 0.0M
2021-04-09 124.50 124.50 124.50 124.50 0.0M
2021-04-08 124.50 126.75 126.75 124.50 0.0M
2021-04-07 124.50 126.75 126.75 124.50 0.0M
2021-04-06 125.50 126.75 123.10 124.50 0.0M
2021-04-01 125.50 125.50 123.80 125.50 0.0M
2021-03-31 125.50 125.10 124.10 125.50 0.0M
2021-03-30 124.00 129.00 125.00 125.50 0.0M
2021-03-29 122.50 125.00 121.26 122.50 0.0M
2021-03-26 122.50 122.50 122.50 122.50 0.0M
2021-03-24 122.50 124.00 124.00 122.50 0.0M
2021-03-22 122.50 121.26 121.26 122.50 0.0M
2021-03-19 122.50 122.50 122.50 122.50 0.0M
2021-03-18 122.50 124.00 121.25 122.50 0.0M
2021-03-17 122.50 121.26 120.00 122.50 0.0M
2021-03-16 122.50 122.50 122.50 122.50 0.0M
2021-03-15 122.50 122.50 122.50 122.50 0.0M
2021-03-12 122.50 122.50 121.25 122.50 0.0M
2021-03-11 122.50 124.00 122.50 122.50 0.0M
2021-03-10 122.50 122.50 122.50 122.50 0.0M
2021-03-09 122.50 122.50 122.50 122.50 0.0M
2021-03-08 122.50 122.50 121.25 122.50 0.0M
2021-03-05 122.50 121.25 121.25 122.50 0.0M
2021-03-04 122.50 122.50 122.50 122.50 0.0M
2021-03-03 122.50 122.50 122.50 122.50 0.0M
2021-03-02 122.50 122.50 122.50 122.50 0.0M
2021-03-01 122.50 122.50 121.25 122.50 0.0M
2021-02-26 122.50 122.50 122.50 122.50 0.0M
2021-02-25 122.50 121.25 121.25 122.50 0.0M
2021-02-23 122.50 122.13 122.13 122.50 0.0M
2021-02-22 122.50 121.25 121.25 122.50 0.0M
2021-02-19 122.50 122.50 122.50 122.50 0.0M
2021-02-18 122.50 122.50 122.50 122.50 0.0M
2021-02-17 122.50 121.25 121.25 122.50 0.0M
2021-02-16 122.50 121.25 121.25 122.50 0.0M
2021-02-15 122.50 121.26 121.26 122.50 0.0M
2021-02-12 122.50 124.50 124.50 122.50 0.0M
2021-02-11 122.50 124.50 121.26 122.50 0.0M
2021-02-10 123.00 125.00 123.00 122.50 0.0M
2021-02-09 122.50 124.00 123.00 122.50 0.0M
2021-02-08 122.50 124.00 124.00 122.50 0.0M
2021-02-05 122.50 124.00 124.00 122.50 0.0M
2021-02-03 122.50 124.00 120.25 122.50 0.0M
2021-02-02 122.50 120.25 120.25 122.50 0.0M
2021-02-01 122.50 120.25 120.25 122.50 0.0M
2021-01-29 122.50 122.50 122.50 122.50 0.0M
2021-01-28 122.50 124.00 120.50 122.50 0.0M
2021-01-27 122.50 120.50 120.50 122.50 0.0M
2021-01-26 122.50 122.50 122.50 122.50 0.0M
2021-01-25 122.50 125.00 120.25 122.50 0.0M
2021-01-22 121.00 122.80 119.20 122.50 0.0M
2021-01-21 120.00 121.90 119.80 121.00 0.1M
2021-01-20 120.00 118.50 118.00 120.00 0.0M
2021-01-18 120.00 117.00 117.00 120.00 0.0M
2021-01-15 120.00 120.00 118.00 120.00 0.0M
2021-01-14 119.50 115.00 115.00 120.00 0.0M
2021-01-13 118.00 120.00 119.00 119.50 0.0M
2021-01-12 117.00 119.00 119.00 118.00 0.0M
2021-01-11 117.00 119.00 119.00 117.00 0.0M
2021-01-08 112.50 115.00 111.65 117.00 0.0M
2021-01-07 112.50 111.50 111.50 112.50 0.0M
2021-01-06 112.50 112.50 112.50 112.50 0.0M
2021-01-05 112.50 112.50 112.50 112.50 0.0M
2021-01-04 111.50 114.70 113.00 112.50 0.2M