Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance (Live Price)
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 |