Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Nov 2013 |
GBX |
321.5 |
326 |
315.975 |
321.5 |
321.5 |
-3 (-0.92%)
|
6,552 |
| 7 Nov 2013 |
GBX |
324.5 |
324.8 |
324.5 |
324.5 |
324.5 |
0.0 (0.0%)
|
42,204 |
| 6 Nov 2013 |
GBX |
324.5 |
325 |
324.5 |
324.5 |
324.5 |
+5.25 (+1.64%)
|
7,827 |
| 5 Nov 2013 |
GBX |
318.25 |
325.61 |
315.638 |
319.25 |
319.25 |
-7.25 (-2.22%)
|
101,131 |
| 4 Nov 2013 |
GBX |
326.5 |
333.4 |
321.0141 |
326.5 |
326.5 |
+3 (+0.93%)
|
9,008 |
| 1 Nov 2013 |
GBX |
330.25 |
333.75 |
323.5 |
323.5 |
323.5 |
-6 (-1.82%)
|
20,250 |
| 31 Oct 2013 |
GBX |
329.5 |
333.07 |
324.75 |
329.5 |
329.5 |
0.0 (0.0%)
|
1,766 |
| 30 Oct 2013 |
GBX |
329.5 |
334.75 |
325 |
329.5 |
329.5 |
-4 (-1.20%)
|
5,027 |
| 29 Oct 2013 |
GBX |
330.25 |
334.6266 |
322.35 |
333.5 |
333.5 |
+2 (+0.60%)
|
137,435 |
| 28 Oct 2013 |
GBX |
331.75 |
331.75 |
320.825 |
331.5 |
331.5 |
+6 (+1.84%)
|
3,928 |
| 25 Oct 2013 |
GBX |
325.5 |
330 |
320.75 |
325.5 |
325.5 |
-0.5 (-0.15%)
|
8,659 |
| 24 Oct 2013 |
GBX |
326 |
329 |
320.6 |
326 |
326 |
+1 (+0.31%)
|
1,378 |
| 23 Oct 2013 |
GBX |
325 |
329.75 |
320.25 |
325 |
325 |
0.0 (0.0%)
|
17,379 |
| 22 Oct 2013 |
GBX |
325 |
331 |
325 |
325 |
325 |
-1 (-0.31%)
|
1,437 |
| 21 Oct 2013 |
GBX |
326 |
334.605 |
319.51 |
326 |
326 |
-1.5 (-0.46%)
|
11,007 |
| 18 Oct 2013 |
GBX |
327.5 |
332.3 |
320.75 |
327.5 |
327.5 |
0.0 (0.0%)
|
12,517 |
| 17 Oct 2013 |
GBX |
327.5 |
333.275 |
320.08 |
327.5 |
327.5 |
+4 (+1.24%)
|
7,744 |
| 16 Oct 2013 |
GBX |
323.5 |
323.5 |
320.42 |
323.5 |
323.5 |
0.0 (0.0%)
|
7,287 |
| 15 Oct 2013 |
GBX |
320 |
327.45 |
320 |
323.5 |
323.5 |
-4.5 (-1.37%)
|
25,210 |
| 14 Oct 2013 |
GBX |
325 |
328 |
315.9 |
328 |
328 |
+0.5 (+0.15%)
|
9,052 |
| 11 Oct 2013 |
GBX |
327.5 |
331 |
325.3 |
327.5 |
327.5 |
-5.5 (-1.65%)
|
20,777 |
| 10 Oct 2013 |
GBX |
333 |
337.05 |
327.175 |
333 |
333 |
-2.5 (-0.75%)
|
17,306 |
| 9 Oct 2013 |
GBX |
335.5 |
344 |
327.175 |
335.5 |
335.5 |
0.0 (0.0%)
|
3,309 |
| 8 Oct 2013 |
GBX |
335.5 |
345 |
326.25 |
335.5 |
335.5 |
-0.5 (-0.15%)
|
2,010 |
| 7 Oct 2013 |
GBX |
336 |
347 |
326.2 |
336 |
336 |
-4 (-1.18%)
|
2,751 |
| 4 Oct 2013 |
GBX |
340 |
349.6525 |
335 |
340 |
340 |
-5 (-1.45%)
|
6,064 |
| 3 Oct 2013 |
GBX |
345 |
349.9 |
345 |
345 |
345 |
+1 (+0.29%)
|
16,956 |
| 2 Oct 2013 |
GBX |
344 |
347.5 |
344 |
344 |
344 |
-1 (-0.29%)
|
16,143 |
| 1 Oct 2013 |
GBX |
345 |
348 |
340 |
345 |
345 |
0.0 (0.0%)
|
1,758 |
| 30 Sep 2013 |
GBX |
345 |
347.8 |
340 |
345 |
345 |
0.0 (0.0%)
|
5,571 |
