Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jul 2012 |
GBX |
190 |
190 |
190 |
190 |
190 |
0.0 (0.0%)
|
10,455 |
| 18 Jul 2012 |
GBX |
189 |
195 |
188.75 |
190 |
190 |
+5 (+2.70%)
|
60,695 |
| 17 Jul 2012 |
GBX |
182 |
185 |
181.96 |
185 |
185 |
+3.72 (+2.05%)
|
488,808 |
| 16 Jul 2012 |
GBX |
181.28 |
182 |
176.06 |
181.28 |
181.28 |
-0.72 (-0.40%)
|
10,511 |
| 13 Jul 2012 |
GBX |
180 |
182 |
180 |
182 |
182 |
+5 (+2.82%)
|
47,943 |
| 12 Jul 2012 |
GBX |
186 |
190.9 |
175 |
177 |
177 |
-9 (-4.84%)
|
58,833 |
| 11 Jul 2012 |
GBX |
188 |
188 |
186 |
186 |
186 |
+1 (+0.54%)
|
9,800 |
| 10 Jul 2012 |
GBX |
174.75 |
193 |
174 |
185 |
185 |
+12 (+6.94%)
|
148,472 |
| 9 Jul 2012 |
GBX |
173 |
173 |
173 |
173 |
173 |
-0.5 (-0.29%)
|
959 |
| 6 Jul 2012 |
GBX |
173.5 |
173.5 |
173.5 |
173.5 |
173.5 |
+4.5 (+2.66%)
|
5,500 |
| 5 Jul 2012 |
GBX |
169 |
173 |
169 |
169 |
169 |
-0.08 (-0.05%)
|
91,822 |
| 4 Jul 2012 |
GBX |
169.08 |
169.08 |
169.08 |
169.08 |
169.08 |
-3.92 (-2.27%)
|
2,083 |
| 3 Jul 2012 |
GBX |
171 |
173 |
169.08 |
173 |
173 |
0.0 (0.0%)
|
18,407 |
| 2 Jul 2012 |
GBX |
173 |
173 |
169.25 |
173 |
173 |
+4 (+2.37%)
|
6,057 |
| 29 Jun 2012 |
GBX |
169 |
169 |
165.5 |
169 |
169 |
0.0 (0.0%)
|
31,974 |
| 28 Jun 2012 |
GBX |
169 |
169 |
166 |
169 |
169 |
+4 (+2.42%)
|
7,089 |
| 27 Jun 2012 |
GBX |
165 |
168.75 |
161 |
165 |
165 |
-5 (-2.94%)
|
9,864 |
| 26 Jun 2012 |
GBX |
165 |
170 |
163 |
170 |
170 |
+7 (+4.29%)
|
77,404 |
| 25 Jun 2012 |
GBX |
180 |
181 |
163 |
163 |
163 |
-20 (-10.93%)
|
60,732 |
| 22 Jun 2012 |
GBX |
180 |
183 |
180 |
183 |
183 |
+2.2 (+1.22%)
|
11,378 |
| 21 Jun 2012 |
GBX |
180.8 |
184 |
180.8 |
180.8 |
180.8 |
-3.2 (-1.74%)
|
20,330 |
| 20 Jun 2012 |
GBX |
184 |
184 |
183.92 |
184 |
184 |
+12 (+6.98%)
|
6,543 |
| 19 Jun 2012 |
GBX |
185 |
185.5 |
172 |
172 |
172 |
+10 (+6.17%)
|
347,897 |
| 18 Jun 2012 |
GBX |
178 |
187 |
162 |
162 |
162 |
-11 (-6.36%)
|
174,884 |
| 15 Jun 2012 |
GBX |
161 |
176 |
160 |
173 |
173 |
+10.741 (+6.62%)
|
223,114 |
| 14 Jun 2012 |
GBX |
159 |
162.2592 |
157.8 |
162.2592 |
162.2592 |
+0.459 (+0.28%)
|
33,515 |
| 13 Jun 2012 |
GBX |
148 |
162.32 |
146 |
161.8 |
161.8 |
+16.55 (+11.39%)
|
117,516 |
| 12 Jun 2012 |
GBX |
143 |
145.25 |
143 |
145.25 |
145.25 |
-0.75 (-0.51%)
|
15,043 |
| 11 Jun 2012 |
GBX |
146 |
148 |
145 |
146 |
146 |
+1.2 (+0.83%)
|
35,263 |
| 8 Jun 2012 |
GBX |
145.6 |
145.6 |
144.8 |
144.8 |
144.8 |
-1.45 (-0.99%)
|
3,765 |
