livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Smartspace Software - (SMRT) share price history


Smartspace Software share priceSMRT share price tradesSMRT Fundamentals watchlistADD to watchlist
Smartspace Software - (SMRT) share price history
Date Open High Low Close Volume
27/03/2024 88.00 88.00 88.00 88.00 71,081
26/03/2024 87.00 87.00 86.00 87.00 74,124
25/03/2024 87.00 87.00 87.00 87.00 970,745
22/03/2024 87.50 87.50 87.00 87.50 1,202,498
21/03/2024 87.00 87.00 87.00 87.00 285,592
20/03/2024 87.50 87.50 86.00 87.50 171,250
19/03/2024 87.50 87.50 85.71 87.50 32,446
18/03/2024 87.50 87.50 85.55 87.50 245,588
15/03/2024 86.50 87.00 86.50 86.50 346,758
14/03/2024 85.00 86.50 85.00 86.50 279,177
13/03/2024 75.00 80.00 75.00 75.00 71,136
12/03/2024 75.00 75.00 75.00 75.00 145,201
11/03/2024 59.00 59.00 59.00 59.00 70,513
08/03/2024 65.00 65.00 63.00 65.00 6,383
07/03/2024 65.00 68.90 65.00 65.00 10,000
06/03/2024 65.00 65.00 65.00 65.00 14,352
05/03/2024 65.00 70.50 65.00 65.00 15,684
04/03/2024 70.50 70.50 65.00 65.00 15,684
01/03/2024 75.00 75.00 70.18 75.00 47,613
29/02/2024 75.00 75.00 70.11 75.00 530
28/02/2024 75.00 75.00 70.00 75.00 16,222
27/02/2024 75.00 75.00 68.10 75.00 29,666
26/02/2024 75.00 75.00 72.50 75.00 12,000
23/02/2024 75.00 78.10 73.30 75.00 28,276
22/02/2024 75.00 78.10 74.20 75.00 16,906
21/02/2024 75.00 78.10 74.20 75.00 16,906
20/02/2024 76.50 76.50 73.20 75.00 19,314
19/02/2024 78.50 79.90 70.00 77.50 95,015
16/02/2024 78.50 81.65 77.80 80.50 133,998
15/02/2024 78.50 81.65 73.50 78.50 61,816

Smartspace Software - (SMRT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z