LSE:SMS - Smart Metering Systems plc Smart Metering Systems plc
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
1 Dec 2021 GBX 808.0 798.0 806.0 802.0 802.0 +3 (+0.38%) 61,992
30 Nov 2021 GBX 810.0 790.0 801.0 799.0 799.0 -6 (-0.75%) 327,669
29 Nov 2021 GBX 810.0 780.0 780.0 805.0 805.0 +7 (+0.88%) 68,304
26 Nov 2021 GBX 808.71 780.0 780.0 798.0 798.0 -11 (-1.36%) 168,816
25 Nov 2021 GBX 820.0 802.09 803.0 809.0 809.0 +4 (+0.50%) 144,493
24 Nov 2021 GBX 827.0 797.0 827.0 805.0 805.0 -11 (-1.35%) 186,358
23 Nov 2021 GBX 841.0 816.0 841.0 816.0 816.0 -14 (-1.69%) 457,118
22 Nov 2021 GBX 849.0 826.0 840.0 830.0 830.0 -8 (-0.95%) 314,448
19 Nov 2021 GBX 842.0 820.0 820.0 838.0 838.0 +3 (+0.36%) 238,301
18 Nov 2021 GBX 850.0 820.0 850.0 835.0 835.0 -5 (-0.60%) 99,235
17 Nov 2021 GBX 849.0 820.0 830.0 840.0 840.0 +3 (+0.36%) 215,761
16 Nov 2021 GBX 851.0 829.0 849.0 837.0 837.0 -12 (-1.41%) 143,049
15 Nov 2021 GBX 856.0 842.0 845.0 849.0 849.0 +2 (+0.24%) 223,713
12 Nov 2021 GBX 853.0 820.0 820.0 847.0 847.0 +2 (+0.24%) 339,683
11 Nov 2021 GBX 850.0 820.0 820.0 845.0 845.0 +10 (+1.20%) 75,043
10 Nov 2021 GBX 841.0 828.0 832.0 835.0 835.0 +2 (+0.24%) 231,248
9 Nov 2021 GBX 839.5 827.182 836.0 833.0 833.0 -3 (-0.36%) 73,974
8 Nov 2021 GBX 847.0 831.0 843.0 836.0 836.0 -9 (-1.07%) 115,539
5 Nov 2021 GBX 855.0 820.0 820.0 845.0 845.0 -5 (-0.59%) 227,431
4 Nov 2021 GBX 854.11 814.0 824.0 850.0 850.0 +22 (+2.66%) 383,749
3 Nov 2021 GBX 830.0 810.0 830.0 828.0 828.0 +17 (+2.10%) 988,022
2 Nov 2021 GBX 829.0 807.0 816.0 811.0 811.0 -5 (-0.61%) 90,152
1 Nov 2021 GBX 829.0 772.487 826.0 816.0 816.0 0.0 (0.0%) 77,012
29 Oct 2021 GBX 828.0 772.487 791.0 816.0 816.0 +15 (+1.87%) 196,355
28 Oct 2021 GBX 809.485 797.0 801.0 801.0 801.0 -5 (-0.62%) 164,306
27 Oct 2021 GBX 818.0 800.0 800.0 806.0 806.0 -6 (-0.74%) 116,041
26 Oct 2021 GBX 825.43 808.0 817.0 812.0 812.0 -6 (-0.73%) 84,853
25 Oct 2021 GBX 849.0 817.0 829.0 818.0 818.0 -14 (-1.68%) 76,409
22 Oct 2021 GBX 864.0 831.0 864.0 832.0 832.0 -17 (-2.00%) 114,458
21 Oct 2021 GBX 849.0 820.0 838.0 849.0 849.0 +12 (+1.43%) 100,420