Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smartbroker Hdg (0CDX) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 12.55 12.55 12.55 12.55 874
30th Jun 2025 (Mon) 12.35 12.35 12.35 12.35 802
27th Jun 2025 (Fri) 12.80 12.80 12.80 12.80 0
26th Jun 2025 (Thu) 12.90 12.90 12.90 12.90 607
25th Jun 2025 (Wed) 12.75 12.75 12.75 12.75 1
24th Jun 2025 (Tue) 12.75 12.75 12.75 12.75 300
23rd Jun 2025 (Mon) 13.00 13.00 13.00 13.00 0
20th Jun 2025 (Fri) 13.00 13.00 13.00 13.00 0
19th Jun 2025 (Thu) 13.00 13.00 13.00 13.00 10,839
18th Jun 2025 (Wed) 12.74928 12.74928 12.74928 12.74928 3,678
17th Jun 2025 (Tue) 12.67303 12.67303 12.67303 12.67303 535
16th Jun 2025 (Mon) 12.75 12.75 12.75 12.75 1
13th Jun 2025 (Fri) 12.75 12.75 12.75 12.75 150
12th Jun 2025 (Thu) 12.70 12.70 12.70 12.70 3
11th Jun 2025 (Wed) 12.6172 12.6172 12.6172 12.6172 1,219
10th Jun 2025 (Tue) 12.50 12.50 12.50 12.50 351
9th Jun 2025 (Mon) 12.75 12.75 12.75 12.75 0
6th Jun 2025 (Fri) 12.75 12.75 12.75 12.75 0
5th Jun 2025 (Thu) 12.75 12.75 12.75 12.75 682
4th Jun 2025 (Wed) 12.75 12.75 12.75 12.75 1,739
3rd Jun 2025 (Tue) 12.65 12.65 12.65 12.65 0
2nd Jun 2025 (Mon) 12.65 12.65 12.65 12.65 0
30th May 2025 (Fri) 12.65 12.65 12.65 12.65 0
29th May 2025 (Thu) 12.65 12.65 12.65 12.65 0
28th May 2025 (Wed) 12.65 12.65 12.65 12.65 0
27th May 2025 (Tue) 12.65 12.65 12.65 12.65 1,145
26th May 2025 (Mon) 12.8668 12.8668 12.8668 12.8668 7,749
23rd May 2025 (Fri) 12.60 12.60 12.60 12.60 1,396
22nd May 2025 (Thu) 12.60 12.60 12.60 12.60 0
21st May 2025 (Wed) 12.50 12.50 12.50 12.50 853
20th May 2025 (Tue) 12.30 12.30 12.30 12.30 9,319
19th May 2025 (Mon) 12.30 12.30 12.30 12.30 0
16th May 2025 (Fri) 12.30 12.30 12.30 12.30 0
15th May 2025 (Thu) 12.30 12.30 12.30 12.30 4,942
14th May 2025 (Wed) 12.40 12.40 12.40 12.40 0
13th May 2025 (Tue) 12.40 12.40 12.40 12.40 0
12th May 2025 (Mon) 12.40 12.40 12.40 12.40 0
9th May 2025 (Fri) 12.40 12.40 12.40 12.40 0
8th May 2025 (Thu) 12.35 12.35 12.35 12.35 1
7th May 2025 (Wed) 12.60 12.60 12.60 12.60 11
6th May 2025 (Tue) 12.80 12.80 12.80 12.80 2
5th May 2025 (Mon) 13.00 13.00 13.00 13.00 10
2nd May 2025 (Fri) 12.30 12.30 12.30 12.30 1,129
FTSE 100 Latest
Value8,809.37
Change24.04