Smart Metering Systems plc Recent Share Price (LSE:SMS)

LSE:SMS - Smart Metering Systems PLC Smart Metering Systems plc
Sector: Industrials, Industry: Electrical Components & Equipment

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Sep 2011	GBX	92.25	92.25	92	92	92	-1 (-1.08%)	23,247
26 Sep 2011	GBX	93.5	95	92	93	93	-2 (-2.11%)	626,191
23 Sep 2011	GBX	94	95	93	95	95	0.0 (0.0%)	30,131
22 Sep 2011	GBX	95.24	95.24	93	95	95	-2 (-2.06%)	31,229
21 Sep 2011	GBX	85	97	85	97	97	+12 (+14.12%)	71,241
20 Sep 2011	GBX	85	85	85	85	85	+1 (+1.19%)	2,000
19 Sep 2011	GBX	84	84	84	84	84	0.0 (0.0%)	1,100
16 Sep 2011	GBX	83	84	83	84	84	+4 (+5%)	17,029
15 Sep 2011	GBX	80	81.837	80	80	80	+1 (+1.27%)	17,197
8 Sep 2011	GBX	78.97	79	78.97	79	79	+2 (+2.60%)	10,000
7 Sep 2011	GBX	77	77	76.03	77	77	-1 (-1.28%)	50,000
6 Sep 2011	GBX	78	78	76	78	78	-0.25 (-0.32%)	20,650
5 Sep 2011	GBX	78.25	78.25	77	78.25	78.25	+1.1 (+1.43%)	60,000
2 Sep 2011	GBX	77.3	77.3	77.15	77.15	77.15	-2.25 (-2.83%)	9,000
31 Aug 2011	GBX	78.5	79.4	77.03	79.4	79.4	0.0 (0.0%)	4,630
30 Aug 2011	GBX	79.4	79.4	79.4	79.4	79.4	+2.15 (+2.78%)	124
26 Aug 2011	GBX	77.25	77.25	77.25	77.25	77.25	-1.75 (-2.22%)	1,162
25 Aug 2011	GBX	79.3	79.3	79	79	79	-2 (-2.47%)	10,000
24 Aug 2011	GBX	80.5	81	79.06	81	81	0.0 (0.0%)	103,321
23 Aug 2011	GBX	80.5	81	79.6	81	81	0.0 (0.0%)	50,000
22 Aug 2011	GBX	79.5	82	78.18	81	81	+1.5 (+1.89%)	28,995
18 Aug 2011	GBX	79.5	79.5	79.5	79.5	79.5	+1.32 (+1.69%)	190,000
17 Aug 2011	GBX	78.18	78.18	78.18	78.18	78.18	-2.07 (-2.58%)	5,000
16 Aug 2011	GBX	81.125	81.125	79	80.25	80.25	-1.75 (-2.13%)	32,655
15 Aug 2011	GBX	79	83	79	82	82	+4 (+5.13%)	137,136
12 Aug 2011	GBX	78.5	79.25	78	78	78	0.0 (0.0%)	5,623
11 Aug 2011	GBX	79	79.5	78	78	78	-0.9 (-1.14%)	5,923
10 Aug 2011	GBX	80	80.275	78	78.9	78.9	-0.9 (-1.13%)	32,621
9 Aug 2011	GBX	77	79.94	74	79.8	79.8	+2.8 (+3.64%)	93,131
8 Aug 2011	GBX	79.5	80.25	77	77	77	-3.34 (-4.16%)	59,000