| Price | 1,105.00on 15-02-2019 at 16:30:00 |
|---|---|
| Change | 11.00 1.01% |
| Buy | 1,105.00 |
| Sell | 1,104.40 |
| Buy / Sell SSON Shares | |
| Last Trade: | Buy 782 at 1,105.00p |
| Day's Volume: | 234,712 |
| Last Close: | 1,094.00p |
| Open: | 1,099.00p |
| ISIN: | GB00BGJWTR88 |
| Day's Range | 1,090.40p - 1,108.00p |
| 52wk Range: | 984.80p - 1,108.00p |
| Market Capitalisation: | £964m |
| VWAP: | 0.00p |
| Shares in Issue: | 87m |
Sector: Equity Investment Instruments
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Smithson Invest (SSON) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 782 | 1,105.00 | Ordinary Delayed publication | 17:10:56 - 15-Feb-19 |
| Buy* | 1,628 | 1,104.98 | Ordinary Delayed publication | 15:59:41 - 15-Feb-19 |
| Buy* | 1,500 | 1,104.88 | Ordinary Delayed publication | 15:46:24 - 15-Feb-19 |
| Buy* | 1,500 | 1,104.97 | Ordinary Delayed publication | 15:38:09 - 15-Feb-19 |
| Buy* | 2,000 | 1,104.97 | 15:37:51 - 15-Feb-19 | |
| Buy* | 164 | 1,105.05 | Ordinary Delayed publication Historical | 17:37:23 - 15-Feb-19 |
| Sell* | 2,375 | 1,102.86 | Ordinary Delayed publication Historical | 08:06:00 - 14-Feb-19 |
| Sell* | 4,514 | 1,101.80 | Ordinary Delayed publication Historical | 11:27:52 - 14-Feb-19 |
| Sell* | 2,500 | 1,098.874 | Ordinary Delayed publication Historical | 14:52:32 - 14-Feb-19 |
| Sell* | 22,568 | 1,103.696 | Ordinary Delayed publication Historical | 10:54:08 - 14-Feb-19 |
Share Price History for Smithson Invest |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15th Feb 2019 (Fri) | 1,099.00 | 1,108.00 | 1,090.40 | 1,094.00 | 234,712 |
| 14th Feb 2019 (Thu) | 1,103.00 | 1,105.00 | 1,091.00 | 1,100.00 | 254,252 |
| 13th Feb 2019 (Wed) | 1,083.60 | 1,087.00 | 1,081.20 | 1,074.80 | 29,996 |
| 12th Feb 2019 (Tue) | 1,083.60 | 1,087.00 | 1,081.20 | 1,074.80 | 29,996 |
| 11th Feb 2019 (Mon) | 1,063.20 | 1,084.00 | 1,063.20 | 1,065.60 | 164,539 |
| 8th Feb 2019 (Fri) | 1,068.00 | 1,071.60 | 1,065.00 | 1,070.80 | 99,340 |
| 7th Feb 2019 (Thu) | 1,078.80 | 1,078.80 | 1,069.80 | 0.00 | 112,641 |
| 6th Feb 2019 (Wed) | 1,069.80 | 1,076.80 | 1,062.20 | 1,068.80 | 119,302 |
| 5th Feb 2019 (Tue) | 1,051.40 | 1,069.60 | 1,048.20 | 1,048.00 | 156,804 |
| 4th Feb 2019 (Mon) | 1,049.00 | 1,050.20 | 1,042.20 | 1,048.00 | 91,271 |
| 1st Feb 2019 (Fri) | 1,045.80 | 1,050.00 | 1,045.80 | 1,041.60 | 90,330 |
| 31st Jan 2019 (Thu) | 1,044.00 | 1,048.00 | 1,041.00 | 1,043.80 | 70,385 |
| 30th Jan 2019 (Wed) | 1,036.00 | 1,044.00 | 1,035.00 | 1,031.00 | 85,354 |
| 29th Jan 2019 (Tue) | 1,034.00 | 1,038.00 | 1,028.00 | 1,032.80 | 62,557 |
| 28th Jan 2019 (Mon) | 1,035.00 | 1,035.00 | 1,028.80 | 1,031.00 | 57,445 |
| 25th Jan 2019 (Fri) | 1,031.20 | 1,036.00 | 1,030.00 | 1,034.20 | 46,714 |
| 24th Jan 2019 (Thu) | 1,027.00 | 1,040.00 | 1,027.00 | 1,030.40 | 78,507 |
| 23rd Jan 2019 (Wed) | 1,031.00 | 1,036.00 | 1,026.20 | 1,034.00 | 53,982 |
| 22nd Jan 2019 (Tue) | 1,032.60 | 1,040.80 | 1,030.00 | 1,041.00 | 78,305 |
| 21st Jan 2019 (Mon) | 1,035.00 | 1,042.40 | 1,029.00 | 1,035.00 | 125,838 |
| 18th Jan 2019 (Fri) | 1,020.00 | 1,025.00 | 1,020.00 | 1,016.00 | 78,550 |
| 17th Jan 2019 (Thu) | 1,020.00 | 1,020.00 | 1,010.00 | 1,019.80 | 135,031 |
| 16th Jan 2019 (Wed) | 1,017.00 | 1,020.00 | 1,012.40 | 1,016.60 | 71,319 |
