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 |
| 19 Mar 2014 |
GBX |
320 |
331.608 |
314.25 |
321 |
321 |
-8 (-2.43%)
|
39,530 |
| 18 Mar 2014 |
GBX |
330 |
335 |
329 |
329 |
329 |
+1 (+0.30%)
|
7,298 |
| 17 Mar 2014 |
GBX |
334.25 |
335 |
326.25 |
328 |
328 |
-13.5 (-3.95%)
|
52,858 |
| 14 Mar 2014 |
GBX |
335.25 |
349.8525 |
335.25 |
341.5 |
341.5 |
-1 (-0.29%)
|
104,610 |
| 13 Mar 2014 |
GBX |
339.75 |
342.5 |
320.25 |
342.5 |
342.5 |
+12.5 (+3.79%)
|
77,076 |
| 12 Mar 2014 |
GBX |
330 |
336.63 |
320.25 |
330 |
330 |
-1.5 (-0.45%)
|
16,633 |
| 11 Mar 2014 |
GBX |
331.5 |
337.43 |
324.24 |
331.5 |
331.5 |
-0.375 (-0.11%)
|
5,977 |
| 10 Mar 2014 |
GBX |
339.75 |
339.75 |
322.25 |
331.875 |
331.875 |
+1.875 (+0.57%)
|
18,473 |
| 7 Mar 2014 |
GBX |
320.25 |
339.165 |
320.25 |
330 |
330 |
-5 (-1.49%)
|
2,233 |
| 6 Mar 2014 |
GBX |
331.25 |
339.7 |
331.25 |
335 |
335 |
+9 (+2.76%)
|
3,903 |
| 5 Mar 2014 |
GBX |
326 |
334.9125 |
320.395 |
326 |
326 |
-1.5 (-0.46%)
|
27,319 |
| 4 Mar 2014 |
GBX |
327.5 |
331.56 |
320.395 |
327.5 |
327.5 |
0.0 (0.0%)
|
2,340 |
| 3 Mar 2014 |
GBX |
327.5 |
331.56 |
320 |
327.5 |
327.5 |
0.0 (0.0%)
|
41,800 |
| 28 Feb 2014 |
GBX |
327.5 |
332 |
327.5 |
327.5 |
327.5 |
0.0 (0.0%)
|
725 |
| 27 Feb 2014 |
GBX |
327.5 |
333.3 |
327.5 |
327.5 |
327.5 |
+2.5 (+0.77%)
|
44 |
| 26 Feb 2014 |
GBX |
330 |
330 |
322 |
325 |
325 |
-1.5 (-0.46%)
|
239,090 |
| 25 Feb 2014 |
GBX |
323 |
330 |
323 |
326.5 |
326.5 |
-0.5 (-0.15%)
|
3,916 |
| 24 Feb 2014 |
GBX |
327 |
329.93 |
325 |
327 |
327 |
+11.75 (+3.73%)
|
518,254 |
| 21 Feb 2014 |
GBX |
313.25 |
315.25 |
313 |
315.25 |
315.25 |
+0.875 (+0.28%)
|
5,110 |
| 20 Feb 2014 |
GBX |
320.25 |
320.25 |
314 |
314.375 |
314.375 |
-0.625 (-0.20%)
|
28,947 |
| 19 Feb 2014 |
GBX |
310 |
317 |
307.625 |
315 |
315 |
+3.5 (+1.12%)
|
444,030 |
| 18 Feb 2014 |
GBX |
308.25 |
311.5 |
305.5 |
311.5 |
311.5 |
+2.375 (+0.77%)
|
13,889 |
| 17 Feb 2014 |
GBX |
303.5 |
312 |
303.5 |
309.125 |
309.125 |
+0.625 (+0.20%)
|
1,787 |
| 14 Feb 2014 |
GBX |
308.5 |
314.75 |
305 |
308.5 |
308.5 |
0.0 (0.0%)
|
10,432 |
| 13 Feb 2014 |
GBX |
308.5 |
308.5 |
308.5 |
308.5 |
308.5 |
0.0 (0.0%)
|
0 |
| 12 Feb 2014 |
GBX |
308.5 |
314 |
303.5 |
308.5 |
308.5 |
0.0 (0.0%)
|
34,734 |
| 11 Feb 2014 |
GBX |
308.5 |
313.5 |
303 |
308.5 |
308.5 |
0.0 (0.0%)
|
2,183 |
| 10 Feb 2014 |
GBX |
314.75 |
314.75 |
301.7 |
308.5 |
308.5 |
+5 (+1.65%)
|
2,411 |
| 7 Feb 2014 |
GBX |
303.5 |
303.5 |
299.3 |
303.5 |
303.5 |
+2 (+0.66%)
|
423 |
| 6 Feb 2014 |
GBX |
302.25 |
315 |
301 |
301.5 |
301.5 |
-2.5 (-0.82%)
|
12,718 |
