Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Mar 2024 |
GBX |
953 |
953 |
952 |
952 |
952 |
0.0 (0.0%)
|
213,376 |
27 Mar 2024 |
GBX |
953 |
955 |
952 |
952 |
952 |
-2 (-0.21%)
|
1,687,201 |
26 Mar 2024 |
GBX |
952 |
954 |
952 |
954 |
954 |
+2 (+0.21%)
|
236,283 |
25 Mar 2024 |
GBX |
954 |
954 |
952 |
952 |
952 |
0.0 (0.0%)
|
35,201 |
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 |
11 Mar 2024 |
GBX |
952 |
952 |
949 |
949 |
949 |
0.0 (0.0%)
|
77,104 |
8 Mar 2024 |
GBX |
950 |
950 |
948.095 |
949 |
949 |
0.0 (0.0%)
|
611,990 |
7 Mar 2024 |
GBX |
950 |
950 |
948 |
949 |
949 |
+1 (+0.11%)
|
1,511,942 |
6 Mar 2024 |
GBX |
947 |
950 |
947 |
948 |
948 |
0.0 (0.0%)
|
59,930 |
5 Mar 2024 |
GBX |
947 |
950 |
947 |
948 |
948 |
-2 (-0.21%)
|
160,481 |
4 Mar 2024 |
GBX |
950 |
950 |
947 |
950 |
950 |
+1 (+0.11%)
|
1,565,812 |
1 Mar 2024 |
GBX |
948 |
949 |
947 |
949 |
949 |
+2 (+0.21%)
|
139,594 |
29 Feb 2024 |
GBX |
948 |
949 |
946.905 |
947 |
947 |
0.0 (0.0%)
|
658,728 |
28 Feb 2024 |
GBX |
948 |
949 |
947 |
947 |
947 |
0.0 (0.0%)
|
1,087,045 |
27 Feb 2024 |
GBX |
947 |
948 |
946 |
947 |
947 |
+1 (+0.11%)
|
197,546 |
26 Feb 2024 |
GBX |
950 |
950 |
946 |
946 |
946 |
0.0 (0.0%)
|
161,354 |
23 Feb 2024 |
GBX |
948 |
948.095 |
946 |
946 |
946 |
-1 (-0.11%)
|
291,413 |
22 Feb 2024 |
GBX |
948 |
949 |
946 |
947 |
947 |
-1 (-0.11%)
|
2,515,179 |
21 Feb 2024 |
GBX |
949 |
951 |
948 |
948 |
948 |
-1 (-0.11%)
|
225,459 |
20 Feb 2024 |
GBX |
952 |
952 |
947 |
949 |
949 |
+1 (+0.11%)
|
942,678 |
19 Feb 2024 |
GBX |
947 |
951 |
947 |
948 |
948 |
+1 (+0.11%)
|
28,145 |
16 Feb 2024 |
GBX |
949 |
950.02 |
946.906 |
947 |
947 |
0.0 (0.0%)
|
394,829 |