LSE:SMS - Smart Metering Systems PLC SMART METERING SYSTEMS PLC
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
10 Aug 2022 GBX 919 895 915 919 919 +14 (+1.55%) 257,171
9 Aug 2022 GBX 920 902 910 905 905 -5 (-0.55%) 170,313
8 Aug 2022 GBX 925 906 924 910 910 -10 (-1.09%) 169,309
5 Aug 2022 GBX 934 911 928 920 920 -6 (-0.65%) 220,360
4 Aug 2022 GBX 939 915 925 926 926 +1 (+0.11%) 334,154
3 Aug 2022 GBX 937 918 920 925 925 -6 (-0.64%) 252,157
2 Aug 2022 GBX 935 921 925 931 931 0.0 (0.0%) 350,491
1 Aug 2022 GBX 944 928 940 931 931 -9 (-0.96%) 97,494
29 Jul 2022 GBX 964 937 941 940 940 0.0 (0.0%) 293,957
28 Jul 2022 GBX 949 913 913 940 940 -2 (-0.21%) 378,917
27 Jul 2022 GBX 950 913 920 942 942 +30 (+3.29%) 450,629
26 Jul 2022 GBX 916 879 882 912 912 +32 (+3.64%) 612,015
25 Jul 2022 GBX 896 871 896 880 880 -6 (-0.68%) 583,937
22 Jul 2022 GBX 897 877 877 886 886 -2 (-0.23%) 431,457
21 Jul 2022 GBX 894 850 850 888 888 +2 (+0.23%) 108,933
20 Jul 2022 GBX 895 874.5 888 886 886 +3 (+0.34%) 83,457
19 Jul 2022 GBX 885 854 879 883 883 0.0 (0.0%) 192,951
18 Jul 2022 GBX 885 851 871 883 883 +10 (+1.15%) 164,977
15 Jul 2022 GBX 880 852.25 870 873 873 +18 (+2.11%) 134,184
14 Jul 2022 GBX 867 843 845 855 855 +1 (+0.12%) 229,445
13 Jul 2022 GBX 861 832 832 854 854 0.0 (0.0%) 179,945
12 Jul 2022 GBX 867 841 853 854 854 +7 (+0.83%) 1,056,309
11 Jul 2022 GBX 857 838 853 847 847 -8 (-0.94%) 61,668
8 Jul 2022 GBX 866 847 849 855 855 +9 (+1.06%) 267,807
7 Jul 2022 GBX 850 808 827 846 846 +22 (+2.67%) 316,162
6 Jul 2022 GBX 829 810 820 824 824 +13 (+1.60%) 188,496
5 Jul 2022 GBX 813.78 795 800 811 811 +6 (+0.75%) 291,064
4 Jul 2022 GBX 811.738 792 792 805 805 +8 (+1.00%) 69,844
1 Jul 2022 GBX 827.503 793 814 797 797 -22 (-2.69%) 253,810
30 Jun 2022 GBX 860 814 860 819 819 -29 (-3.42%) 357,553



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms