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 Mar 2012 |
GBX |
115.74 |
115.74 |
115.74 |
115.74 |
115.74 |
+0.24 (+0.21%)
|
7,864 |
| 6 Mar 2012 |
GBX |
115.5 |
115.74 |
115.5 |
115.5 |
115.5 |
+1.5 (+1.32%)
|
251,700 |
| 5 Mar 2012 |
GBX |
115.5 |
115.8 |
114 |
114 |
114 |
-1.8 (-1.55%)
|
4,000 |
| 2 Mar 2012 |
GBX |
116 |
117 |
114 |
115.8 |
115.8 |
-2.2 (-1.86%)
|
6,520 |
| 1 Mar 2012 |
GBX |
118.5 |
119 |
115 |
118 |
118 |
-0.9 (-0.76%)
|
67,975 |
| 29 Feb 2012 |
GBX |
118.5 |
119 |
118 |
118.9 |
118.9 |
+0.9 (+0.76%)
|
17,156 |
| 28 Feb 2012 |
GBX |
116 |
119 |
116 |
118 |
118 |
+2.3 (+1.99%)
|
113,476 |
| 27 Feb 2012 |
GBX |
119 |
119.88 |
115 |
115.7 |
115.7 |
-2.6 (-2.20%)
|
62,338 |
| 24 Feb 2012 |
GBX |
115.5 |
120.82 |
115 |
118.3 |
118.3 |
+2.3 (+1.98%)
|
309,763 |
| 23 Feb 2012 |
GBX |
107 |
117 |
107 |
116 |
116 |
+10.2 (+9.64%)
|
119,233 |
| 22 Feb 2012 |
GBX |
105.8 |
105.8 |
105.8 |
105.8 |
105.8 |
-1.2 (-1.12%)
|
967 |
| 21 Feb 2012 |
GBX |
107 |
107 |
107 |
107 |
107 |
+3 (+2.88%)
|
3,246 |
| 20 Feb 2012 |
GBX |
106 |
107 |
104 |
104 |
104 |
-1.5 (-1.42%)
|
79,091 |
| 17 Feb 2012 |
GBX |
105.5 |
105.5 |
105 |
105.5 |
105.5 |
+1.5 (+1.44%)
|
3,109 |
| 16 Feb 2012 |
GBX |
100 |
107 |
100 |
104 |
104 |
+3.4 (+3.38%)
|
943,637 |
| 15 Feb 2012 |
GBX |
97 |
101.97 |
97 |
100.6 |
100.6 |
+8.6 (+9.35%)
|
72,678 |
| 13 Feb 2012 |
GBX |
92 |
93 |
92 |
92 |
92 |
+2 (+2.22%)
|
53,960 |
| 9 Feb 2012 |
GBX |
91 |
91.925 |
90 |
90 |
90 |
-1.9 (-2.07%)
|
34,892 |
| 8 Feb 2012 |
GBX |
90.5 |
91.98 |
90 |
91.9 |
91.9 |
+1.9 (+2.11%)
|
42,149 |
| 7 Feb 2012 |
GBX |
91 |
91.2 |
90 |
90 |
90 |
-1.3 (-1.42%)
|
14,123 |
| 6 Feb 2012 |
GBX |
91.3 |
91.3 |
91.3 |
91.3 |
91.3 |
0.0 (0.0%)
|
1,089 |
| 3 Feb 2012 |
GBX |
91.3 |
91.3 |
89 |
91.3 |
91.3 |
+1.06 (+1.17%)
|
35,285 |
| 2 Feb 2012 |
GBX |
92 |
93.4 |
90.24 |
90.24 |
90.24 |
-3.16 (-3.38%)
|
15,191 |
| 1 Feb 2012 |
GBX |
93.4 |
93.4 |
93.4 |
93.4 |
93.4 |
0.0 (0.0%)
|
10,300 |
| 31 Jan 2012 |
GBX |
93.4 |
93.4 |
93.4 |
93.4 |
93.4 |
+1.4 (+1.52%)
|
6,615 |
| 30 Jan 2012 |
GBX |
92 |
92 |
92 |
92 |
92 |
-1 (-1.08%)
|
118,000 |
| 27 Jan 2012 |
GBX |
93 |
93 |
93 |
93 |
93 |
-0.4 (-0.43%)
|
16,000 |
| 26 Jan 2012 |
GBX |
92 |
93.4 |
90 |
93.4 |
93.4 |
0.0 (0.0%)
|
50,000 |
| 25 Jan 2012 |
GBX |
92 |
93.4 |
90 |
93.4 |
93.4 |
0.0 (0.0%)
|
23,000 |
| 24 Jan 2012 |
GBX |
93.4 |
93.4 |
93.4 |
93.4 |
93.4 |
+3.16 (+3.50%)
|
9,500 |
