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 |
| 5 Feb 2014 |
GBX |
302 |
306 |
300 |
304 |
304 |
+2.75 (+0.91%)
|
6,059 |
| 4 Feb 2014 |
GBX |
310.75 |
310.75 |
300 |
301.25 |
301.25 |
-3.75 (-1.23%)
|
17,934 |
| 3 Feb 2014 |
GBX |
305 |
314.75 |
300 |
305 |
305 |
-2.5 (-0.81%)
|
6,086 |
| 31 Jan 2014 |
GBX |
307.5 |
314.7902 |
300 |
307.5 |
307.5 |
+1.5 (+0.49%)
|
8,388 |
| 30 Jan 2014 |
GBX |
311.75 |
311.75 |
300 |
306 |
306 |
+1 (+0.33%)
|
16,074 |
| 29 Jan 2014 |
GBX |
313.25 |
313.25 |
298.5 |
305 |
305 |
-9.5 (-3.02%)
|
653,114 |
| 28 Jan 2014 |
GBX |
317 |
320.875 |
310 |
314.5 |
314.5 |
-4 (-1.26%)
|
2,427,649 |
| 27 Jan 2014 |
GBX |
320 |
323.0225 |
318.47 |
318.5 |
318.5 |
-2.5 (-0.78%)
|
18,199 |
| 24 Jan 2014 |
GBX |
322 |
324.875 |
320.62 |
321 |
321 |
-1 (-0.31%)
|
3,670 |
| 23 Jan 2014 |
GBX |
324.75 |
325.875 |
320 |
322 |
322 |
-0.5 (-0.16%)
|
10,024 |
| 22 Jan 2014 |
GBX |
320 |
324 |
320 |
322.5 |
322.5 |
-1.5 (-0.46%)
|
6,817 |
| 21 Jan 2014 |
GBX |
324.75 |
324.75 |
298.5 |
324 |
324 |
+3.5 (+1.09%)
|
23,952,201 |
| 20 Jan 2014 |
GBX |
320.25 |
334.9025 |
319.75 |
320.5 |
320.5 |
-9.25 (-2.81%)
|
7,460 |
| 17 Jan 2014 |
GBX |
330 |
339.5 |
329.75 |
329.75 |
329.75 |
-2.75 (-0.83%)
|
6,010 |
| 16 Jan 2014 |
GBX |
332.5 |
339.75 |
332.5 |
332.5 |
332.5 |
-2.5 (-0.75%)
|
1,718 |
| 15 Jan 2014 |
GBX |
335 |
337 |
330.2262 |
335 |
335 |
-5 (-1.47%)
|
14,625 |
| 14 Jan 2014 |
GBX |
340 |
340 |
340 |
340 |
340 |
+0.5 (+0.15%)
|
0 |
| 13 Jan 2014 |
GBX |
355 |
355 |
330.62 |
339.5 |
339.5 |
+2 (+0.59%)
|
10,150 |
| 10 Jan 2014 |
GBX |
337.5 |
344.75 |
331.125 |
337.5 |
337.5 |
-5 (-1.46%)
|
20,685 |
| 9 Jan 2014 |
GBX |
335.25 |
349.75 |
335.25 |
342.5 |
342.5 |
-1 (-0.29%)
|
24,951 |
| 8 Jan 2014 |
GBX |
334.5 |
347.75 |
318.585 |
343.5 |
343.5 |
+16 (+4.89%)
|
10,605 |
| 7 Jan 2014 |
GBX |
325 |
335 |
316.25 |
327.5 |
327.5 |
+10 (+3.15%)
|
108,259 |
| 6 Jan 2014 |
GBX |
314.75 |
325 |
300.25 |
317.5 |
317.5 |
+10 (+3.25%)
|
19,640 |
| 3 Jan 2014 |
GBX |
310 |
310 |
301.713 |
307.5 |
307.5 |
+7.5 (+2.50%)
|
3,282 |
| 2 Jan 2014 |
GBX |
297.25 |
309.6676 |
297.1275 |
300 |
300 |
-3.5 (-1.15%)
|
6,639 |
| 31 Dec 2013 |
GBX |
303.5 |
303.5 |
297.25 |
303.5 |
303.5 |
+1.375 (+0.46%)
|
265 |
| 30 Dec 2013 |
GBX |
295.25 |
306.53 |
295.1225 |
302.125 |
302.125 |
+1 (+0.33%)
|
1,405 |
| 27 Dec 2013 |
GBX |
299.75 |
305 |
299 |
301.125 |
301.125 |
+7.5 (+2.55%)
|
4,562 |
| 24 Dec 2013 |
GBX |
290.25 |
293.625 |
290 |
293.625 |
293.625 |
-5 (-1.67%)
|
14,365 |
| 23 Dec 2013 |
GBX |
299.75 |
307.25 |
290 |
298.625 |
298.625 |
+5 (+1.70%)
|
21,896 |
