LSE:SMS - Smart Metering Systems PLC Smart Metering Systems plc
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Feb 2024 GBX 950 953 948.882 949 949 -2 (-0.21%) 787,754
13 Feb 2024 GBX 950 952 950 951 951 +1 (+0.11%) 668,599
12 Feb 2024 GBX 952 954 950 950 950 -2 (-0.21%) 1,829,417
9 Feb 2024 GBX 951 953 950 952 952 +1 (+0.11%) 479,942
8 Feb 2024 GBX 950 951.2129 950 951 951 +1 (+0.11%) 1,087,384
7 Feb 2024 GBX 950 951 949.81 950 950 -1 (-0.11%) 149,284
6 Feb 2024 GBX 950 952 948 951 951 +1 (+0.11%) 549,161
5 Feb 2024 GBX 950 953 950 950 950 0.0 (0.0%) 1,346,950
2 Feb 2024 GBX 951 952 950 950 950 -1 (-0.11%) 2,363,064
1 Feb 2024 GBX 952 952.067 950 951 951 0.0 (0.0%) 555,975
31 Jan 2024 GBX 951 952 950 951 951 0.0 (0.0%) 2,566,782
30 Jan 2024 GBX 951 954 950 951 951 0.0 (0.0%) 1,634,956
29 Jan 2024 GBX 950 953.4 949.4 951 951 +2 (+0.21%) 380,618
26 Jan 2024 GBX 950 951 948.81 949 949 -1 (-0.11%) 1,360,007
25 Jan 2024 GBX 948 950.095 948 950 950 +2 (+0.21%) 600,208
24 Jan 2024 GBX 948 950.142 946 948 948 -1 (-0.11%) 1,318,479
23 Jan 2024 GBX 949 950 948 949 949 0.0 (0.0%) 1,315,332
22 Jan 2024 GBX 949 951 949 949 949 -1 (-0.11%) 4,360,732
19 Jan 2024 GBX 950 951 949 950 950 0.0 (0.0%) 924,882
18 Jan 2024 GBX 948 951 946 950 950 +50 (+5.56%) 14,197,022
17 Jan 2024 GBX 916 919 884 900 900 -16 (-1.75%) 1,082,633
16 Jan 2024 GBX 918 921 912 916 916 -6 (-0.65%) 2,001,516
15 Jan 2024 GBX 925 926 921 922 922 -4 (-0.43%) 617,603
12 Jan 2024 GBX 934 938 922.9235 926 926 -5 (-0.54%) 2,124,605
11 Jan 2024 GBX 938 938 928 931 931 -6 (-0.64%) 1,799,672
10 Jan 2024 GBX 936 940 936 937 937 +2 (+0.21%) 4,352,664
9 Jan 2024 GBX 940 942 933 935 935 -5 (-0.53%) 4,267,597
8 Jan 2024 GBX 945 945 938.7 940 940 -4 (-0.42%) 843,402
5 Jan 2024 GBX 941 949 941 944 944 +2 (+0.21%) 3,262,132
4 Jan 2024 GBX 944 947 940 942 942 -5 (-0.53%) 5,782,583



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms