Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Aug 2011 |
GBX |
80.34 |
80.34 |
80.34 |
80.34 |
80.34 |
+2.34 (+3%)
|
3,748 |
| 4 Aug 2011 |
GBX |
84.5 |
85.85 |
78 |
78 |
78 |
-6 (-7.14%)
|
23,868 |
| 3 Aug 2011 |
GBX |
85.5 |
87 |
84 |
84 |
84 |
-1 (-1.18%)
|
596,657 |
| 2 Aug 2011 |
GBX |
91 |
91 |
84 |
85 |
85 |
-8 (-8.60%)
|
125,213 |
| 1 Aug 2011 |
GBX |
93 |
93 |
92 |
93 |
93 |
+3 (+3.33%)
|
10,000 |
| 29 Jul 2011 |
GBX |
93.5 |
94.25 |
90 |
90 |
90 |
-6 (-6.25%)
|
44,362 |
| 28 Jul 2011 |
GBX |
95 |
96 |
93 |
96 |
96 |
-0.5 (-0.52%)
|
39,801 |
| 27 Jul 2011 |
GBX |
95 |
97 |
93 |
96.5 |
96.5 |
-1 (-1.03%)
|
185,631 |
| 26 Jul 2011 |
GBX |
97.5 |
98.5 |
92 |
97.5 |
97.5 |
+0.5 (+0.52%)
|
133,375 |
| 25 Jul 2011 |
GBX |
90 |
99 |
90 |
97 |
97 |
+6.5 (+7.18%)
|
269,570 |
| 22 Jul 2011 |
GBX |
90.5 |
90.5 |
90.5 |
90.5 |
90.5 |
+10.5 (+13.13%)
|
56,849 |
| 21 Jul 2011 |
GBX |
80 |
80 |
80 |
80 |
80 |
+1 (+1.27%)
|
34,000 |
| 20 Jul 2011 |
GBX |
79 |
79 |
79 |
79 |
79 |
+2.5 (+3.27%)
|
7,500 |
| 19 Jul 2011 |
GBX |
76.5 |
76.5 |
76.5 |
76.5 |
76.5 |
-1.5 (-1.92%)
|
5,156 |
| 15 Jul 2011 |
GBX |
76 |
78 |
75.1 |
78 |
78 |
+0.04 (+0.05%)
|
57,680 |
| 14 Jul 2011 |
GBX |
77.96 |
77.96 |
77.96 |
77.96 |
77.96 |
+2.96 (+3.95%)
|
312 |
| 13 Jul 2011 |
GBX |
75 |
75 |
75 |
75 |
75 |
0.0 (0.0%)
|
25,000 |
| 12 Jul 2011 |
GBX |
75 |
77 |
73.5 |
75 |
75 |
+5 (+7.14%)
|
137,611 |
| 11 Jul 2011 |
GBX |
75 |
76.5 |
70 |
70 |
70 |
-4 (-5.41%)
|
8,368 |
| 8 Jul 2011 |
GBX |
65 |
80 |
65 |
74 |
74 |
0.0 (0.0%)
|
314,137 |
