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 |
| 7 Jun 2012 |
GBX |
145 |
148 |
143.48 |
146.25 |
146.25 |
+1.75 (+1.21%)
|
58,657 |
| 6 Jun 2012 |
GBX |
142.5 |
145.5 |
136.6 |
144.5 |
144.5 |
+2.2 (+1.55%)
|
60,834 |
| 1 Jun 2012 |
GBX |
143 |
143 |
141.03 |
142.3 |
142.3 |
-0.7 (-0.49%)
|
27,276 |
| 31 May 2012 |
GBX |
148 |
148 |
143 |
143 |
143 |
-3 (-2.05%)
|
6,940 |
| 30 May 2012 |
GBX |
146 |
146 |
146 |
146 |
146 |
-3.5 (-2.34%)
|
12,000 |
| 29 May 2012 |
GBX |
149 |
149.6 |
148.02 |
149.5 |
149.5 |
+1.5 (+1.01%)
|
7,124 |
| 28 May 2012 |
GBX |
153.5 |
155 |
148 |
148 |
148 |
-4 (-2.63%)
|
24,117 |
| 25 May 2012 |
GBX |
152 |
152 |
152 |
152 |
152 |
-3 (-1.94%)
|
389 |
| 24 May 2012 |
GBX |
155 |
155 |
155 |
155 |
155 |
+1 (+0.65%)
|
955 |
| 23 May 2012 |
GBX |
154 |
156.7 |
154 |
154 |
154 |
-1 (-0.65%)
|
10,129 |
| 22 May 2012 |
GBX |
155 |
158.5 |
155 |
155 |
155 |
+2 (+1.31%)
|
106,734 |
| 21 May 2012 |
GBX |
143 |
153 |
143 |
153 |
153 |
+12.18 (+8.65%)
|
50,840 |
| 18 May 2012 |
GBX |
145.5 |
145.5 |
138.18 |
140.82 |
140.82 |
-6.18 (-4.20%)
|
41,043 |
| 17 May 2012 |
GBX |
137 |
147 |
137 |
147 |
147 |
+11.85 (+8.77%)
|
24,340 |
| 16 May 2012 |
GBX |
138 |
138 |
135.15 |
135.15 |
135.15 |
-4.85 (-3.46%)
|
5,478 |
| 15 May 2012 |
GBX |
138 |
140 |
136.1 |
140 |
140 |
+3.96 (+2.91%)
|
13,034 |
| 14 May 2012 |
GBX |
137.5 |
140 |
134 |
136.04 |
136.04 |
-4.004 (-2.86%)
|
50,944 |
| 11 May 2012 |
GBX |
132 |
140.044 |
132 |
140.044 |
140.044 |
+10.044 (+7.73%)
|
40,783 |
| 10 May 2012 |
GBX |
130 |
132 |
130 |
130 |
130 |
+2 (+1.56%)
|
52,139 |
| 9 May 2012 |
GBX |
126 |
133 |
126 |
128 |
128 |
+9.3 (+7.83%)
|
150,507 |
| 8 May 2012 |
GBX |
118.5 |
120 |
118.5 |
118.7 |
118.7 |
+0.05 (+0.04%)
|
32,826 |
| 4 May 2012 |
GBX |
118.65 |
118.65 |
118.65 |
118.65 |
118.65 |
+0.47 (+0.40%)
|
2,500 |
| 3 May 2012 |
GBX |
119.24 |
119.24 |
118.18 |
118.18 |
118.18 |
-1.82 (-1.52%)
|
6,952 |
| 2 May 2012 |
GBX |
122.5 |
126 |
120 |
120 |
120 |
-4 (-3.23%)
|
26,100 |
| 1 May 2012 |
GBX |
117 |
124 |
117 |
124 |
124 |
+8.96 (+7.79%)
|
44,833 |
| 30 Apr 2012 |
GBX |
115.04 |
115.04 |
115.04 |
115.04 |
115.04 |
+0.04 (+0.03%)
|
1,315 |
| 27 Apr 2012 |
GBX |
115 |
117 |
115 |
115 |
115 |
0.0 (0.0%)
|
18,500 |
| 26 Apr 2012 |
GBX |
115 |
115 |
115 |
115 |
115 |
+2 (+1.77%)
|
12,600 |
| 25 Apr 2012 |
GBX |
114 |
114.98 |
113 |
113 |
113 |
-0.725 (-0.64%)
|
1,134 |
| 24 Apr 2012 |
GBX |
114.4 |
114.4 |
113.725 |
113.725 |
113.725 |
-2.275 (-1.96%)
|
10,225 |
