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 |
| 27 Sep 2013 |
GBX |
345 |
352 |
340.1475 |
345 |
345 |
-0.75 (-0.22%)
|
9,119 |
| 26 Sep 2013 |
GBX |
350 |
360 |
345.75 |
345.75 |
345.75 |
+0.75 (+0.22%)
|
9,328 |
| 25 Sep 2013 |
GBX |
345 |
348 |
340 |
345 |
345 |
+5 (+1.47%)
|
450,568 |
| 24 Sep 2013 |
GBX |
340 |
345 |
340 |
340 |
340 |
+1.5 (+0.44%)
|
37,407 |
| 23 Sep 2013 |
GBX |
340 |
346.2 |
331.8 |
338.5 |
338.5 |
-0.5 (-0.15%)
|
8,105 |
| 20 Sep 2013 |
GBX |
348 |
348 |
330.9 |
339 |
339 |
0.0 (0.0%)
|
4,996 |
| 19 Sep 2013 |
GBX |
339 |
339 |
330.9 |
339 |
339 |
+4 (+1.19%)
|
500 |
| 18 Sep 2013 |
GBX |
335 |
347.82 |
330.9 |
335 |
335 |
-4 (-1.18%)
|
55,486 |
| 17 Sep 2013 |
GBX |
339 |
346.2 |
333.3 |
339 |
339 |
-0.5 (-0.15%)
|
10,722 |
| 16 Sep 2013 |
GBX |
339.5 |
345 |
333.13 |
339.5 |
339.5 |
-0.5 (-0.15%)
|
11,261 |
| 13 Sep 2013 |
GBX |
340 |
347 |
340 |
340 |
340 |
-2 (-0.58%)
|
25,641 |
| 12 Sep 2013 |
GBX |
342 |
345 |
339 |
342 |
342 |
+0.25 (+0.07%)
|
12,749 |
| 11 Sep 2013 |
GBX |
347 |
347 |
335 |
341.75 |
341.75 |
-3 (-0.87%)
|
14,463 |
| 10 Sep 2013 |
GBX |
340 |
344.75 |
335 |
344.75 |
344.75 |
+15.75 (+4.79%)
|
54,989 |
| 9 Sep 2013 |
GBX |
338 |
338 |
320 |
329 |
329 |
0.0 (0.0%)
|
7,956 |
| 6 Sep 2013 |
GBX |
310.25 |
336.2 |
310 |
329 |
329 |
+19 (+6.13%)
|
43,093 |
| 5 Sep 2013 |
GBX |
325 |
335.5 |
285 |
310 |
310 |
-21 (-6.34%)
|
120,607 |
| 4 Sep 2013 |
GBX |
335 |
355 |
320.15 |
331 |
331 |
-7.5 (-2.22%)
|
68,985 |
| 3 Sep 2013 |
GBX |
350 |
350 |
332 |
338.5 |
338.5 |
-2.5 (-0.73%)
|
109,424 |
| 2 Sep 2013 |
GBX |
350 |
350 |
337.5 |
341 |
341 |
+1 (+0.29%)
|
27,949 |
| 30 Aug 2013 |
GBX |
350 |
350 |
335 |
340 |
340 |
-2.5 (-0.73%)
|
9,038 |
| 29 Aug 2013 |
GBX |
340 |
350 |
340 |
342.5 |
342.5 |
-7.5 (-2.14%)
|
27,718 |
| 28 Aug 2013 |
GBX |
360 |
360 |
340 |
350 |
350 |
0.0 (0.0%)
|
3,408 |
| 27 Aug 2013 |
GBX |
350 |
360 |
340 |
350 |
350 |
-5 (-1.41%)
|
13,636 |
| 23 Aug 2013 |
GBX |
355 |
360 |
350 |
355 |
355 |
0.0 (0.0%)
|
31,070 |
| 22 Aug 2013 |
GBX |
355 |
358 |
352.5 |
355 |
355 |
0.0 (0.0%)
|
1,601 |
| 21 Aug 2013 |
GBX |
355 |
358 |
352.5 |
355 |
355 |
0.0 (0.0%)
|
2,274 |
| 20 Aug 2013 |
GBX |
355 |
358 |
352.5 |
355 |
355 |
0.0 (0.0%)
|
23,619 |
| 19 Aug 2013 |
GBX |
355 |
358 |
352.5 |
355 |
355 |
0.0 (0.0%)
|
2,270 |
| 16 Aug 2013 |
GBX |
355 |
358 |
352.5 |
355 |
355 |
0.0 (0.0%)
|
4,915 |
