Smart Metering Systems plc
Sector:
Industrials,
Industry:
Electrical Components & Equipment
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 2013 |
GBX |
355 |
358 |
352.1 |
355 |
355 |
+1 (+0.28%)
|
29,985 |
| 14 Aug 2013 |
GBX |
358 |
360 |
350 |
354 |
354 |
-1 (-0.28%)
|
5,797 |
| 13 Aug 2013 |
GBX |
355 |
360 |
352.1 |
355 |
355 |
+2.5 (+0.71%)
|
1,148,315 |
| 12 Aug 2013 |
GBX |
355 |
360 |
348 |
352.5 |
352.5 |
+5 (+1.44%)
|
42,051 |
| 9 Aug 2013 |
GBX |
347.5 |
358.5 |
340 |
347.5 |
347.5 |
-5 (-1.42%)
|
532,549 |
| 8 Aug 2013 |
GBX |
340 |
360 |
340 |
352.5 |
352.5 |
+6.5 (+1.88%)
|
23,629 |
| 7 Aug 2013 |
GBX |
346 |
350 |
346 |
346 |
346 |
+1 (+0.29%)
|
41,330 |
| 6 Aug 2013 |
GBX |
340 |
350 |
335 |
345 |
345 |
+12 (+3.60%)
|
64,582 |
| 5 Aug 2013 |
GBX |
333 |
339.68 |
320.2 |
333 |
333 |
+5.5 (+1.68%)
|
15,042 |
| 2 Aug 2013 |
GBX |
335 |
335 |
321 |
327.5 |
327.5 |
+2.5 (+0.77%)
|
127,331 |
| 1 Aug 2013 |
GBX |
330 |
330 |
320 |
325 |
325 |
+5 (+1.56%)
|
210,629 |
| 31 Jul 2013 |
GBX |
320 |
329.82 |
312.36 |
320 |
320 |
-1 (-0.31%)
|
28,818 |
| 30 Jul 2013 |
GBX |
321 |
329.82 |
312.36 |
321 |
321 |
+2.5 (+0.78%)
|
1,112 |
| 29 Jul 2013 |
GBX |
318.5 |
324.85 |
310.15 |
318.5 |
318.5 |
+1 (+0.31%)
|
7,366 |
| 26 Jul 2013 |
GBX |
317.5 |
317.5 |
310 |
317.5 |
317.5 |
0.0 (0.0%)
|
2,003 |
| 25 Jul 2013 |
GBX |
317.5 |
317.5 |
310 |
317.5 |
317.5 |
0.0 (0.0%)
|
568 |
| 24 Jul 2013 |
GBX |
317.5 |
325 |
310 |
317.5 |
317.5 |
0.0 (0.0%)
|
180,317 |
| 23 Jul 2013 |
GBX |
317.5 |
325 |
317.5 |
317.5 |
317.5 |
0.0 (0.0%)
|
83,561 |
| 22 Jul 2013 |
GBX |
317.5 |
324.55 |
311 |
317.5 |
317.5 |
0.0 (0.0%)
|
2,379 |
| 19 Jul 2013 |
GBX |
317.5 |
325 |
315 |
317.5 |
317.5 |
0.0 (0.0%)
|
92,762 |
| 18 Jul 2013 |
GBX |
317.5 |
324.55 |
317.5 |
317.5 |
317.5 |
0.0 (0.0%)
|
2,195 |
| 17 Jul 2013 |
GBX |
317.5 |
317.5 |
312 |
317.5 |
317.5 |
0.0 (0.0%)
|
1,380 |
| 16 Jul 2013 |
GBX |
325 |
325 |
310.75 |
317.5 |
317.5 |
0.0 (0.0%)
|
2,241 |
| 15 Jul 2013 |
GBX |
317.5 |
325 |
317.5 |
317.5 |
317.5 |
+2.5 (+0.79%)
|
3,420 |
| 12 Jul 2013 |
GBX |
325 |
325 |
308 |
315 |
315 |
0.0 (0.0%)
|
6,335 |
| 11 Jul 2013 |
GBX |
315 |
324.4 |
307 |
315 |
315 |
0.0 (0.0%)
|
908 |
| 10 Jul 2013 |
GBX |
325 |
325 |
308.44 |
315 |
315 |
-1 (-0.32%)
|
1,953 |
| 9 Jul 2013 |
GBX |
316 |
323 |
307 |
316 |
316 |
+1 (+0.32%)
|
3,312 |
| 8 Jul 2013 |
GBX |
315 |
324.75 |
307 |
315 |
315 |
+5 (+1.61%)
|
72,413 |
| 5 Jul 2013 |
GBX |
315 |
320 |
305 |
310 |
310 |
-3.5 (-1.12%)
|
188,753 |
