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 |
| 2 May 2014 |
GBX |
410 |
425.0811 |
403.2125 |
425 |
425 |
+10.25 (+2.47%)
|
27,661 |
| 1 May 2014 |
GBX |
400 |
414.8319 |
392 |
414.75 |
414.75 |
+24.625 (+6.31%)
|
1,558,385 |
| 30 Apr 2014 |
GBX |
390.125 |
399.8025 |
390.125 |
390.125 |
390.125 |
+0.125 (+0.03%)
|
3,736 |
| 29 Apr 2014 |
GBX |
390 |
390.375 |
390 |
390 |
390 |
-0.375 (-0.10%)
|
1,718,942 |
| 28 Apr 2014 |
GBX |
397 |
397 |
380.5462 |
390.375 |
390.375 |
+0.375 (+0.10%)
|
7,227 |
| 25 Apr 2014 |
GBX |
378.5 |
390.0777 |
374.2 |
390 |
390 |
+0.25 (+0.06%)
|
13,688 |
| 24 Apr 2014 |
GBX |
390 |
390 |
378.5 |
389.75 |
389.75 |
+10 (+2.63%)
|
9,142 |
| 23 Apr 2014 |
GBX |
386.25 |
388 |
370 |
379.75 |
379.75 |
-10.25 (-2.63%)
|
51,598 |
| 22 Apr 2014 |
GBX |
392 |
394 |
375 |
390 |
390 |
-12.25 (-3.05%)
|
49,767 |
| 17 Apr 2014 |
GBX |
400.25 |
415 |
396.1575 |
402.25 |
402.25 |
-5.25 (-1.29%)
|
9,094 |
| 16 Apr 2014 |
GBX |
407.5 |
415 |
400 |
407.5 |
407.5 |
0.0 (0.0%)
|
12,168 |
| 15 Apr 2014 |
GBX |
407.5 |
419.8525 |
402.25 |
407.5 |
407.5 |
+2.25 (+0.56%)
|
26,249 |
| 14 Apr 2014 |
GBX |
418 |
425 |
405.25 |
405.25 |
405.25 |
-4.75 (-1.16%)
|
33,411 |
| 11 Apr 2014 |
GBX |
422 |
427.92 |
410 |
410 |
410 |
-10.25 (-2.44%)
|
25,416 |
| 10 Apr 2014 |
GBX |
415 |
435 |
405.125 |
420.25 |
420.25 |
+20.25 (+5.06%)
|
178,415 |
| 9 Apr 2014 |
GBX |
410 |
419.5 |
400 |
400 |
400 |
0.0 (0.0%)
|
23,467 |
| 8 Apr 2014 |
GBX |
385 |
409.75 |
385 |
400 |
400 |
+15.25 (+3.96%)
|
85,864 |
| 7 Apr 2014 |
GBX |
384.75 |
384.75 |
365 |
384.75 |
384.75 |
+5 (+1.32%)
|
4,777 |
| 4 Apr 2014 |
GBX |
370.25 |
385 |
364.9737 |
379.75 |
379.75 |
+6.75 (+1.81%)
|
372,861 |
| 3 Apr 2014 |
GBX |
369.25 |
377.6075 |
362.82 |
373 |
373 |
+0.25 (+0.07%)
|
67,001 |
| 2 Apr 2014 |
GBX |
369 |
375 |
360 |
372.75 |
372.75 |
+12.75 (+3.54%)
|
67,492 |
| 1 Apr 2014 |
GBX |
360 |
363.75 |
358 |
360 |
360 |
-1.125 (-0.31%)
|
133,137 |
| 31 Mar 2014 |
GBX |
369.25 |
372.74 |
360 |
361.125 |
361.125 |
-11.375 (-3.05%)
|
94,014 |
| 28 Mar 2014 |
GBX |
380 |
380 |
365.25 |
372.5 |
372.5 |
+2.5 (+0.68%)
|
17,655 |
| 27 Mar 2014 |
GBX |
360 |
370 |
350 |
370 |
370 |
+19.75 (+5.64%)
|
1,131,189 |
| 26 Mar 2014 |
GBX |
355.5 |
357.25 |
350 |
350.25 |
350.25 |
-7.75 (-2.16%)
|
125,135 |
| 25 Mar 2014 |
GBX |
350 |
369.36 |
332 |
358 |
358 |
+19 (+5.60%)
|
1,283,607 |
| 24 Mar 2014 |
GBX |
330 |
340 |
320.04 |
339 |
339 |
+16 (+4.95%)
|
517,914 |
| 21 Mar 2014 |
GBX |
328 |
328 |
323 |
323 |
323 |
-1.75 (-0.54%)
|
110,510 |
| 20 Mar 2014 |
GBX |
329.5 |
329.5 |
320 |
324.75 |
324.75 |
+3.75 (+1.17%)
|
400,814 |
