Smart Metering Systems plc Recent Share Price (LSE:SMS)

LSE:SMS - Smart Metering Systems PLC Smart Metering Systems plc
Sector: Industrials, Industry: Electrical Components & Equipment

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jul 2013	GBX	325	325	313.5	313.5	313.5	-1.5 (-0.48%)	908
3 Jul 2013	GBX	312	325	307	315	315	+10 (+3.28%)	21,667
2 Jul 2013	GBX	315	315	302	305	305	-1 (-0.33%)	3,474
1 Jul 2013	GBX	313	313	302	306	306	+2 (+0.66%)	4,881
28 Jun 2013	GBX	310	313	300	304	304	-1 (-0.33%)	11,755
27 Jun 2013	GBX	300	315	299.5	305	305	+1.5 (+0.49%)	10,202
26 Jun 2013	GBX	303.5	315	303.5	303.5	303.5	-1.5 (-0.49%)	18,862
25 Jun 2013	GBX	315	315	299	305	305	0.0 (0.0%)	2,898
24 Jun 2013	GBX	300	315	295.4	305	305	-3.5 (-1.13%)	20,504
21 Jun 2013	GBX	317	317	302.55	308.5	308.5	0.0 (0.0%)	730
20 Jun 2013	GBX	313	317	300.78	308.5	308.5	+4.5 (+1.48%)	9,183
19 Jun 2013	GBX	308	308	300.24	304	304	-5 (-1.62%)	5,956
18 Jun 2013	GBX	320	325	309	309	309	-16 (-4.92%)	17,688
17 Jun 2013	GBX	325	330	320	325	325	0.0 (0.0%)	3,304
14 Jun 2013	GBX	325	329	322	325	325	0.0 (0.0%)	9,675
13 Jun 2013	GBX	325	329	325	325	325	0.0 (0.0%)	2,520
12 Jun 2013	GBX	325	329	325	325	325	0.0 (0.0%)	660
11 Jun 2013	GBX	320	329	320	325	325	0.0 (0.0%)	28,305
10 Jun 2013	GBX	325	330	325	325	325	+2.5 (+0.78%)	11,218
7 Jun 2013	GBX	322.5	328.2	322.5	322.5	322.5	0.0 (0.0%)	5,440
6 Jun 2013	GBX	322.5	322.5	315	322.5	322.5	0.0 (0.0%)	11,988
5 Jun 2013	GBX	322.5	328.2	315	322.5	322.5	0.0 (0.0%)	6,075
4 Jun 2013	GBX	325	328.2	320	322.5	322.5	+7.5 (+2.38%)	10,226
3 Jun 2013	GBX	315	325	308	315	315	0.0 (0.0%)	3,181
31 May 2013	GBX	310	315	310	315	315	+15 (+5%)	16,886
30 May 2013	GBX	300	315.1138	295	300	300	-3.75 (-1.23%)	19,314
29 May 2013	GBX	303.75	303.75	303.5	303.75	303.75	-1.25 (-0.41%)	1,000
28 May 2013	GBX	307	307	300.7	305	305	+1 (+0.33%)	3,455
24 May 2013	GBX	304	315	300	304	304	-8.5 (-2.72%)	35,967
23 May 2013	GBX	310	322	305.3	312.5	312.5	-6 (-1.88%)	9,792

Unicorn Response |