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 Jan 2012 |
GBX |
92 |
93.4 |
90.016 |
90.24 |
90.24 |
-2.76 (-2.97%)
|
7,788 |
| 20 Jan 2012 |
GBX |
91 |
93 |
90.08 |
93 |
93 |
+2.5 (+2.76%)
|
12,825 |
| 19 Jan 2012 |
GBX |
90.5 |
91.4 |
90.5 |
90.5 |
90.5 |
-0.9 (-0.98%)
|
1,447,523 |
| 18 Jan 2012 |
GBX |
91.4 |
91.4 |
91.4 |
91.4 |
91.4 |
0.0 (0.0%)
|
2,175 |
| 17 Jan 2012 |
GBX |
91.4 |
91.4 |
91.4 |
91.4 |
91.4 |
0.0 (0.0%)
|
16,500 |
| 16 Jan 2012 |
GBX |
91 |
92.2 |
89.5 |
91.4 |
91.4 |
-0.8 (-0.87%)
|
11,851 |
| 13 Jan 2012 |
GBX |
91 |
92.2 |
91 |
92.2 |
92.2 |
-0.2 (-0.22%)
|
141,100 |
| 11 Jan 2012 |
GBX |
92.4 |
92.4 |
92.4 |
92.4 |
92.4 |
0.0 (0.0%)
|
4,000 |
| 10 Jan 2012 |
GBX |
92.4 |
92.4 |
92.4 |
92.4 |
92.4 |
+0.4 (+0.43%)
|
2,000 |
| 9 Jan 2012 |
GBX |
91.5 |
92 |
90.06 |
92 |
92 |
+3 (+3.37%)
|
58,869 |
| 6 Jan 2012 |
GBX |
92 |
92.1 |
89 |
89 |
89 |
-3 (-3.26%)
|
27,147 |
| 5 Jan 2012 |
GBX |
93 |
93.2 |
92 |
92 |
92 |
+1.5 (+1.66%)
|
2,000 |
| 4 Jan 2012 |
GBX |
93 |
93.2 |
90.5 |
90.5 |
90.5 |
-2.7 (-2.90%)
|
15,500 |
| 3 Jan 2012 |
GBX |
93.5 |
94.94 |
92 |
93.2 |
93.2 |
-0.3 (-0.32%)
|
47,978 |
| 29 Dec 2011 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
20,000 |
| 28 Dec 2011 |
GBX |
93.5 |
94.1 |
93.5 |
93.5 |
93.5 |
+1.5 (+1.63%)
|
56,750 |
| 23 Dec 2011 |
GBX |
92 |
92 |
92 |
92 |
92 |
-0.051 (-0.06%)
|
5,000 |
| 22 Dec 2011 |
GBX |
92.051 |
92.051 |
92.051 |
92.051 |
92.051 |
-2.749 (-2.90%)
|
115 |
| 21 Dec 2011 |
GBX |
94 |
94.8 |
94 |
94.8 |
94.8 |
0.0 (0.0%)
|
55,000 |
| 20 Dec 2011 |
GBX |
94.5 |
94.8 |
94.2 |
94.8 |
94.8 |
+0.3 (+0.32%)
|
9,936 |
| 15 Dec 2011 |
GBX |
94.5 |
96 |
94.5 |
94.5 |
94.5 |
-1.5 (-1.56%)
|
197,880 |
| 12 Dec 2011 |
GBX |
94.8 |
96 |
94.8 |
96 |
96 |
+0.15 (+0.16%)
|
57,609 |
| 9 Dec 2011 |
GBX |
95.85 |
95.85 |
95.85 |
95.85 |
95.85 |
+1.05 (+1.11%)
|
15,000 |
| 7 Dec 2011 |
GBX |
94.5 |
96 |
94.5 |
94.8 |
94.8 |
-1.2 (-1.25%)
|
296,000 |
| 6 Dec 2011 |
GBX |
94.5 |
96 |
94.4 |
96 |
96 |
0.0 (0.0%)
|
78,133 |
| 5 Dec 2011 |
GBX |
96 |
96 |
96 |
96 |
96 |
+1.75 (+1.86%)
|
10,000 |
| 2 Dec 2011 |
GBX |
94.25 |
94.25 |
94.25 |
94.25 |
94.25 |
-2.27 (-2.35%)
|
500 |
| 30 Nov 2011 |
GBX |
96.52 |
96.52 |
96.52 |
96.52 |
96.52 |
+0.52 (+0.54%)
|
80 |
| 29 Nov 2011 |
GBX |
96 |
96 |
96 |
96 |
96 |
0.0 (0.0%)
|
5,000 |
| 25 Nov 2011 |
GBX |
96 |
96 |
96 |
96 |
96 |
+1 (+1.05%)
|
1,600 |
