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 |
| 1 Nov 2023 |
GBX |
649 |
649 |
633 |
647 |
647 |
+8 (+1.25%)
|
166,766 |
| 31 Oct 2023 |
GBX |
634 |
654 |
634 |
639 |
639 |
+5 (+0.79%)
|
112,839 |
| 30 Oct 2023 |
GBX |
618 |
648 |
618 |
634 |
634 |
+11 (+1.77%)
|
179,971 |
| 27 Oct 2023 |
GBX |
625 |
625 |
618 |
623 |
623 |
+5 (+0.81%)
|
97,644 |
| 26 Oct 2023 |
GBX |
632 |
632 |
609 |
618 |
618 |
+2 (+0.32%)
|
375,750 |
| 25 Oct 2023 |
GBX |
616 |
621 |
601 |
616 |
616 |
-4 (-0.65%)
|
210,842 |
| 24 Oct 2023 |
GBX |
618 |
624 |
615 |
620 |
620 |
+1 (+0.16%)
|
270,518 |
| 23 Oct 2023 |
GBX |
612 |
620 |
610 |
619 |
619 |
+5 (+0.81%)
|
370,012 |
| 20 Oct 2023 |
GBX |
596 |
619 |
595 |
614 |
614 |
+5 (+0.82%)
|
1,124,451 |
| 19 Oct 2023 |
GBX |
616 |
622.758 |
608 |
609 |
609 |
-11 (-1.77%)
|
96,888 |
| 18 Oct 2023 |
GBX |
620 |
624 |
610 |
620 |
620 |
+4 (+0.65%)
|
499,180 |
| 17 Oct 2023 |
GBX |
626 |
626 |
606 |
616 |
616 |
+5 (+0.82%)
|
108,279 |
| 16 Oct 2023 |
GBX |
614 |
621 |
611 |
611 |
611 |
-3 (-0.49%)
|
137,984 |
| 13 Oct 2023 |
GBX |
614 |
629 |
592 |
614 |
614 |
-1 (-0.16%)
|
151,024 |
| 12 Oct 2023 |
GBX |
620 |
631 |
599 |
615 |
615 |
+9 (+1.49%)
|
145,307 |
| 11 Oct 2023 |
GBX |
593 |
621 |
593 |
606 |
606 |
-10 (-1.62%)
|
158,811 |
| 10 Oct 2023 |
GBX |
589 |
618 |
589 |
616 |
616 |
+28 (+4.76%)
|
111,983 |
| 9 Oct 2023 |
GBX |
598 |
607.625 |
585 |
588 |
588 |
-2 (-0.34%)
|
122,228 |
| 6 Oct 2023 |
GBX |
587 |
595 |
578 |
590 |
590 |
+4 (+0.68%)
|
136,998 |
| 5 Oct 2023 |
GBX |
575 |
596 |
574 |
586 |
586 |
+9 (+1.56%)
|
429,609 |
| 4 Oct 2023 |
GBX |
594 |
598.5 |
574 |
577 |
577 |
-25 (-4.15%)
|
136,632 |
| 3 Oct 2023 |
GBX |
613 |
621 |
598 |
602 |
602 |
-20 (-3.22%)
|
685,251 |
| 2 Oct 2023 |
GBX |
608 |
636 |
608 |
622 |
622 |
0.0 (0.0%)
|
146,919 |
| 29 Sep 2023 |
GBX |
621 |
623 |
606 |
622 |
622 |
+12 (+1.97%)
|
393,470 |
| 28 Sep 2023 |
GBX |
618 |
635.58 |
598.801 |
610 |
610 |
+1 (+0.16%)
|
95,527 |
| 27 Sep 2023 |
GBX |
614 |
640 |
602 |
609 |
609 |
+4 (+0.66%)
|
108,446 |
| 26 Sep 2023 |
GBX |
625 |
625 |
605 |
605 |
605 |
-18 (-2.89%)
|
134,584 |
| 25 Sep 2023 |
GBX |
654 |
654 |
619 |
623 |
623 |
-19 (-2.96%)
|
171,027 |
| 22 Sep 2023 |
GBX |
640 |
645 |
636 |
642 |
642 |
-2 (-0.31%)
|
78,948 |
| 21 Sep 2023 |
GBX |
647 |
651 |
643 |
644 |
644 |
-2 (-0.31%)
|
119,286 |
