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 |
| 17 Apr 2024 |
GBX |
953 |
956 |
952 |
956 |
956 |
+4 (+0.42%)
|
338,246 |
| 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 |
| 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 |
