Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2023 |
GBX |
637 |
648 |
632.6 |
646 |
646 |
+12 (+1.89%)
|
157,770 |
| 19 Sep 2023 |
GBX |
614 |
643 |
612 |
634 |
634 |
+22 (+3.59%)
|
458,647 |
| 18 Sep 2023 |
GBX |
611 |
620 |
605 |
612 |
612 |
-5 (-0.81%)
|
335,495 |
| 15 Sep 2023 |
GBX |
626 |
638 |
614 |
617 |
617 |
-9 (-1.44%)
|
201,168 |
| 14 Sep 2023 |
GBX |
632 |
634 |
620 |
626 |
626 |
-4 (-0.63%)
|
228,511 |
| 13 Sep 2023 |
GBX |
667 |
705 |
624.802 |
630 |
630 |
-38 (-5.69%)
|
387,659 |
| 12 Sep 2023 |
GBX |
664 |
684 |
642 |
668 |
668 |
-2 (-0.30%)
|
395,545 |
| 11 Sep 2023 |
GBX |
679 |
679.4688 |
669 |
670 |
670 |
-5 (-0.74%)
|
247,696 |
| 8 Sep 2023 |
GBX |
679 |
680 |
670 |
675 |
675 |
-3 (-0.44%)
|
78,113 |
| 7 Sep 2023 |
GBX |
691 |
694 |
675.33 |
678 |
678 |
-13 (-1.88%)
|
110,404 |
| 6 Sep 2023 |
GBX |
707 |
707 |
687 |
691 |
691 |
-16 (-2.26%)
|
150,534 |
| 5 Sep 2023 |
GBX |
690 |
708 |
688 |
707 |
707 |
+3 (+0.43%)
|
53,268 |
| 4 Sep 2023 |
GBX |
704 |
711 |
693.23 |
704 |
704 |
0.0 (0.0%)
|
50,334 |
| 1 Sep 2023 |
GBX |
699 |
710 |
688 |
704 |
704 |
+17 (+2.47%)
|
768,527 |
| 31 Aug 2023 |
GBX |
683 |
695 |
678 |
687 |
687 |
+4 (+0.59%)
|
533,342 |
| 30 Aug 2023 |
GBX |
691 |
692 |
678 |
683 |
683 |
-4 (-0.58%)
|
112,278 |
| 29 Aug 2023 |
GBX |
677 |
693 |
671 |
687 |
687 |
+10 (+1.48%)
|
210,075 |
| 25 Aug 2023 |
GBX |
670 |
681 |
666 |
677 |
677 |
+2 (+0.30%)
|
856,086 |
| 24 Aug 2023 |
GBX |
686 |
691 |
673.522 |
675 |
675 |
-12 (-1.75%)
|
335,222 |
| 23 Aug 2023 |
GBX |
694 |
700 |
683 |
687 |
687 |
-3 (-0.43%)
|
1,070,234 |
| 22 Aug 2023 |
GBX |
693 |
700 |
688 |
690 |
690 |
0.0 (0.0%)
|
122,180 |
| 21 Aug 2023 |
GBX |
691 |
700 |
688 |
690 |
690 |
-1 (-0.14%)
|
150,759 |
| 18 Aug 2023 |
GBX |
686 |
695.7585 |
675 |
691 |
691 |
-1 (-0.14%)
|
236,915 |
| 17 Aug 2023 |
GBX |
683 |
711 |
683 |
692 |
692 |
-3 (-0.43%)
|
157,334 |
| 16 Aug 2023 |
GBX |
694 |
700.65 |
686.2 |
695 |
695 |
-2 (-0.29%)
|
657,417 |
| 15 Aug 2023 |
GBX |
712 |
718.99 |
697 |
697 |
697 |
-13 (-1.83%)
|
77,943 |
| 14 Aug 2023 |
GBX |
701 |
714 |
701 |
710 |
710 |
+1 (+0.14%)
|
65,738 |
| 11 Aug 2023 |
GBX |
738 |
738 |
707 |
709 |
709 |
-2 (-0.28%)
|
39,169 |
| 10 Aug 2023 |
GBX |
721 |
739 |
708 |
711 |
711 |
-7 (-0.97%)
|
103,146 |
| 9 Aug 2023 |
GBX |
715 |
725.92 |
715 |
718 |
718 |
-2 (-0.28%)
|
378,556 |
