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 |
| 23 Apr 2012 |
GBX |
114.5 |
116 |
113.25 |
116 |
116 |
+1.3 (+1.13%)
|
20,270 |
| 20 Apr 2012 |
GBX |
114 |
114.7 |
114 |
114.7 |
114.7 |
+0.7 (+0.61%)
|
7,000 |
| 19 Apr 2012 |
GBX |
112 |
114 |
110 |
114 |
114 |
+0.04 (+0.04%)
|
12,437 |
| 18 Apr 2012 |
GBX |
112.5 |
114 |
111.18 |
113.96 |
113.96 |
+2.31 (+2.07%)
|
8,434 |
| 17 Apr 2012 |
GBX |
109.97 |
113 |
109.97 |
111.65 |
111.65 |
+2.65 (+2.43%)
|
48,300 |
| 16 Apr 2012 |
GBX |
111.5 |
111.9 |
108.5 |
109 |
109 |
-0.82 (-0.75%)
|
57,356 |
| 13 Apr 2012 |
GBX |
104 |
110 |
104 |
109.82 |
109.82 |
+8.32 (+8.20%)
|
88,805 |
| 11 Apr 2012 |
GBX |
101.5 |
104 |
101.5 |
101.5 |
101.5 |
-2.5 (-2.40%)
|
31,187 |
| 10 Apr 2012 |
GBX |
101 |
104 |
97 |
104 |
104 |
+4 (+4%)
|
68,495 |
| 5 Apr 2012 |
GBX |
102 |
102 |
99 |
100 |
100 |
0.0 (0.0%)
|
404,556 |
| 4 Apr 2012 |
GBX |
106 |
106.6 |
100 |
100 |
100 |
-5 (-4.76%)
|
114,363 |
| 3 Apr 2012 |
GBX |
107.5 |
108.7 |
105 |
105 |
105 |
-1.15 (-1.08%)
|
16,581 |
| 2 Apr 2012 |
GBX |
107.5 |
108.25 |
106.15 |
106.15 |
106.15 |
-2.1 (-1.94%)
|
6,120 |
| 30 Mar 2012 |
GBX |
108.5 |
109 |
106 |
108.25 |
108.25 |
+0.25 (+0.23%)
|
22,718 |
| 29 Mar 2012 |
GBX |
108 |
109 |
108 |
108 |
108 |
-2 (-1.82%)
|
15,252 |
| 28 Mar 2012 |
GBX |
109.5 |
110 |
106.04 |
110 |
110 |
+0.5 (+0.46%)
|
423,512 |
| 27 Mar 2012 |
GBX |
109.5 |
109.5 |
108.06 |
109.5 |
109.5 |
+1.5 (+1.39%)
|
1,002,586 |
| 26 Mar 2012 |
GBX |
110.8 |
110.8 |
108 |
108 |
108 |
-2 (-1.82%)
|
28,501 |
| 23 Mar 2012 |
GBX |
111 |
111 |
110 |
110 |
110 |
-2 (-1.79%)
|
8,970 |
| 22 Mar 2012 |
GBX |
114 |
114.45 |
111.434 |
112 |
112 |
-2 (-1.75%)
|
15,582 |
| 21 Mar 2012 |
GBX |
114 |
114 |
112.4 |
114 |
114 |
0.0 (0.0%)
|
31,500 |
| 20 Mar 2012 |
GBX |
115 |
116 |
114 |
114 |
114 |
-1.98 (-1.71%)
|
64,604 |
| 19 Mar 2012 |
GBX |
115.98 |
115.98 |
115.98 |
115.98 |
115.98 |
+0.48 (+0.42%)
|
5,504 |
| 16 Mar 2012 |
GBX |
115.5 |
115.9 |
115.5 |
115.5 |
115.5 |
-0.48 (-0.41%)
|
12,000 |
| 15 Mar 2012 |
GBX |
115.98 |
116 |
115.98 |
115.98 |
115.98 |
-0.02 (-0.02%)
|
1,427,289 |
| 14 Mar 2012 |
GBX |
114 |
116 |
113.5 |
116 |
116 |
+2 (+1.75%)
|
4,171 |
| 13 Mar 2012 |
GBX |
114 |
114 |
114 |
114 |
114 |
-1 (-0.87%)
|
70,000 |
| 12 Mar 2012 |
GBX |
115 |
115 |
115 |
115 |
115 |
+1.5 (+1.32%)
|
6,873 |
| 9 Mar 2012 |
GBX |
115.5 |
115.8 |
113.5 |
113.5 |
113.5 |
-2.24 (-1.94%)
|
4,419 |
| 8 Mar 2012 |
GBX |
115.74 |
115.74 |
115.74 |
115.74 |
115.74 |
0.0 (0.0%)
|
2,121 |
