Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 Apr 2024 |
GBX |
953 |
957 |
952 |
952 |
952 |
0.0 (0.0%)
|
55,889 |
23 Apr 2024 |
GBX |
960 |
965 |
952 |
952 |
952 |
0.0 (0.0%)
|
27,942 |
22 Apr 2024 |
GBX |
960 |
964 |
952 |
952 |
952 |
-4 (-0.42%)
|
73,529 |
19 Apr 2024 |
GBX |
960 |
960 |
952 |
956 |
956 |
+1 (+0.10%)
|
7,734 |
18 Apr 2024 |
GBX |
960 |
960 |
952 |
955 |
955 |
-1 (-0.10%)
|
21,110 |
17 Apr 2024 |
GBX |
953 |
956 |
952 |
956 |
956 |
+4 (+0.42%)
|
341,011 |
16 Apr 2024 |
GBX |
952 |
953 |
952 |
952 |
952 |
-1 (-0.10%)
|
10,253 |
15 Apr 2024 |
GBX |
952 |
954 |
951 |
953 |
953 |
+1 (+0.11%)
|
25,421 |
12 Apr 2024 |
GBX |
953 |
954 |
951.905 |
952 |
952 |
-1 (-0.10%)
|
13,938 |
11 Apr 2024 |
GBX |
952 |
954 |
952 |
953 |
953 |
-1 (-0.10%)
|
22,797 |
10 Apr 2024 |
GBX |
953 |
954 |
952.18 |
954 |
954 |
0.0 (0.0%)
|
1,946,643 |
9 Apr 2024 |
GBX |
952 |
954 |
952 |
954 |
954 |
0.0 (0.0%)
|
314,481 |
8 Apr 2024 |
GBX |
954 |
954 |
952 |
954 |
954 |
+2 (+0.21%)
|
72,332 |
5 Apr 2024 |
GBX |
951 |
958.93 |
951 |
952 |
952 |
+1 (+0.11%)
|
31,444 |
4 Apr 2024 |
GBX |
952 |
954 |
950.905 |
951 |
951 |
-1 (-0.11%)
|
34,067 |
3 Apr 2024 |
GBX |
952 |
954 |
952 |
952 |
952 |
-1 (-0.10%)
|
49,401 |
2 Apr 2024 |
GBX |
953 |
953.084 |
951.96 |
953 |
953 |
+1 (+0.11%)
|
529,232 |
28 Mar 2024 |
GBX |
953 |
953 |
951.988 |
952 |
952 |
0.0 (0.0%)
|
358,001 |
27 Mar 2024 |
GBX |
953 |
955 |
952 |
952 |
952 |
-2 (-0.21%)
|
1,792,085 |
26 Mar 2024 |
GBX |
952 |
954 |
952 |
954 |
954 |
+2 (+0.21%)
|
241,170 |
25 Mar 2024 |
GBX |
954 |
955.24 |
951.905 |
952 |
952 |
0.0 (0.0%)
|
41,791 |
22 Mar 2024 |
GBX |
954 |
955 |
952 |
952 |
952 |
+1 (+0.11%)
|
213,883 |
21 Mar 2024 |
GBX |
951 |
953 |
950 |
951 |
951 |
+1 (+0.11%)
|
517,755 |
20 Mar 2024 |
GBX |
952 |
952.68 |
948.5 |
950 |
950 |
-2 (-0.21%)
|
4,215,361 |
19 Mar 2024 |
GBX |
952 |
953 |
951 |
952 |
952 |
-1 (-0.10%)
|
473,918 |
18 Mar 2024 |
GBX |
950 |
953 |
950 |
953 |
953 |
+2 (+0.21%)
|
754,191 |
15 Mar 2024 |
GBX |
951 |
951 |
950 |
951 |
951 |
+1 (+0.11%)
|
44,605 |
14 Mar 2024 |
GBX |
951 |
951.095 |
949.14 |
950 |
950 |
0.0 (0.0%)
|
303,761 |
13 Mar 2024 |
GBX |
949 |
951 |
949 |
950 |
950 |
0.0 (0.0%)
|
374,814 |
12 Mar 2024 |
GBX |
953 |
953 |
948 |
950 |
950 |
+1 (+0.11%)
|
576,537 |