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 |
| 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 |
| 3 Jan 2024 |
GBX |
968 |
968 |
946 |
947 |
947 |
-3 (-0.32%)
|
4,330,754 |
| 2 Jan 2024 |
GBX |
945 |
954.5 |
940 |
950 |
950 |
+10 (+1.06%)
|
1,893,745 |
| 29 Dec 2023 |
GBX |
948 |
948.68 |
940 |
940 |
940 |
-7 (-0.74%)
|
134,011 |
| 28 Dec 2023 |
GBX |
948 |
951 |
937 |
947 |
947 |
+8 (+0.85%)
|
598,718 |
| 27 Dec 2023 |
GBX |
930 |
943 |
916 |
939 |
939 |
+12 (+1.29%)
|
533,049 |
| 22 Dec 2023 |
GBX |
921 |
929 |
916 |
927 |
927 |
+9 (+0.98%)
|
705,829 |
| 21 Dec 2023 |
GBX |
941 |
950 |
893 |
918 |
918 |
-40 (-4.18%)
|
2,830,703 |
| 20 Dec 2023 |
GBX |
960 |
960 |
957.042 |
958 |
958 |
-1 (-0.10%)
|
1,698,460 |
| 19 Dec 2023 |
GBX |
960 |
960.158 |
957 |
959 |
959 |
+1 (+0.10%)
|
2,350,537 |
| 18 Dec 2023 |
GBX |
959 |
976.884 |
957.993 |
958 |
958 |
-2 (-0.21%)
|
1,167,637 |
| 15 Dec 2023 |
GBX |
960 |
961 |
959 |
960 |
960 |
0.0 (0.0%)
|
3,276,568 |
| 14 Dec 2023 |
GBX |
960 |
963 |
959 |
960 |
960 |
0.0 (0.0%)
|
4,495,813 |
| 13 Dec 2023 |
GBX |
960 |
960.371 |
958 |
960 |
960 |
+2 (+0.21%)
|
1,377,464 |
| 12 Dec 2023 |
GBX |
958 |
962 |
958 |
958 |
958 |
-1 (-0.10%)
|
3,338,795 |
| 11 Dec 2023 |
GBX |
959 |
960 |
957.35 |
959 |
959 |
+1 (+0.10%)
|
5,164,063 |
| 8 Dec 2023 |
GBX |
958 |
960.48 |
955.76 |
958 |
958 |
-2 (-0.21%)
|
5,147,420 |
| 7 Dec 2023 |
GBX |
956 |
971.502 |
954 |
960 |
960 |
+280 (+41.18%)
|
17,295,098 |
| 6 Dec 2023 |
GBX |
665 |
682 |
657.94 |
680 |
680 |
+21 (+3.19%)
|
292,732 |
| 5 Dec 2023 |
GBX |
642 |
662 |
641 |
659 |
659 |
+16 (+2.49%)
|
112,231 |
