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 |
| 16 May 2013 |
GBX |
320 |
331 |
314 |
325 |
325 |
+14 (+4.50%)
|
262,801 |
| 15 May 2013 |
GBX |
285 |
319 |
280 |
311 |
311 |
+38.5 (+14.13%)
|
39,552 |
| 14 May 2013 |
GBX |
272.5 |
278.5 |
272.5 |
272.5 |
272.5 |
0.0 (0.0%)
|
21,498 |
| 13 May 2013 |
GBX |
272.5 |
278.5 |
267 |
272.5 |
272.5 |
+5.25 (+1.96%)
|
1,004,272 |
| 10 May 2013 |
GBX |
267.25 |
275 |
267 |
267.25 |
267.25 |
+0.25 (+0.09%)
|
2,988 |
| 9 May 2013 |
GBX |
267 |
271 |
267 |
267 |
267 |
0.0 (0.0%)
|
2,207 |
| 8 May 2013 |
GBX |
270 |
271.5 |
263.4966 |
267 |
267 |
+8.7 (+3.37%)
|
15,869 |
| 7 May 2013 |
GBX |
258.3 |
268 |
258.3 |
258.3 |
258.3 |
-1.7 (-0.65%)
|
2,092 |
| 3 May 2013 |
GBX |
260 |
270 |
260 |
260 |
260 |
+4 (+1.56%)
|
5,279 |
| 1 May 2013 |
GBX |
250 |
270 |
250 |
256 |
256 |
+1 (+0.39%)
|
18,972 |
| 30 Apr 2013 |
GBX |
255 |
255 |
246.7331 |
255 |
255 |
+0.12 (+0.05%)
|
237,959 |
| 29 Apr 2013 |
GBX |
254.88 |
258.92 |
244.2 |
254.88 |
254.88 |
+4.88 (+1.95%)
|
10,514 |
| 26 Apr 2013 |
GBX |
250 |
255 |
250 |
250 |
250 |
+10 (+4.17%)
|
25,355 |
| 25 Apr 2013 |
GBX |
240 |
255 |
240 |
240 |
240 |
-5 (-2.04%)
|
7,415 |
| 24 Apr 2013 |
GBX |
245 |
254.7 |
241.5 |
245 |
245 |
-5 (-2%)
|
2,665 |
| 23 Apr 2013 |
GBX |
240 |
254.7 |
240 |
250 |
250 |
-3.1 (-1.22%)
|
2,400 |
| 22 Apr 2013 |
GBX |
253.1 |
254.9 |
241.2 |
253.1 |
253.1 |
+3.1 (+1.24%)
|
18,414 |
| 19 Apr 2013 |
GBX |
250 |
250 |
245 |
250 |
250 |
+1.5 (+0.60%)
|
418,471 |
| 18 Apr 2013 |
GBX |
242 |
250 |
240.1 |
248.5 |
248.5 |
+8.5 (+3.54%)
|
1,351,823 |
| 17 Apr 2013 |
GBX |
240 |
240 |
240 |
240 |
240 |
-13.5 (-5.33%)
|
3 |
| 16 Apr 2013 |
GBX |
240 |
253.5 |
240 |
253.5 |
253.5 |
+10.273 (+4.22%)
|
1,743 |
| 15 Apr 2013 |
GBX |
250 |
255 |
235.9 |
243.227 |
243.227 |
-6.773 (-2.71%)
|
592,285 |
| 12 Apr 2013 |
GBX |
245 |
250 |
235.1 |
250 |
250 |
+14.9 (+6.34%)
|
458,617 |
| 11 Apr 2013 |
GBX |
235.1 |
244 |
235 |
235.1 |
235.1 |
-8.9 (-3.65%)
|
6,003 |
| 10 Apr 2013 |
GBX |
244 |
244 |
235 |
244 |
244 |
+8.5 (+3.61%)
|
3,986 |
| 9 Apr 2013 |
GBX |
235.5 |
248.5 |
235 |
235.5 |
235.5 |
-7.5 (-3.09%)
|
3,080 |
| 8 Apr 2013 |
GBX |
243 |
243 |
235.5 |
243 |
243 |
+7.5 (+3.18%)
|
4,266 |
| 5 Apr 2013 |
GBX |
235.5 |
243 |
235.5 |
235.5 |
235.5 |
-7.5 (-3.09%)
|
24 |
| 4 Apr 2013 |
GBX |
243 |
243.32 |
233.9 |
243 |
243 |
+5 (+2.10%)
|
25,049 |
| 3 Apr 2013 |
GBX |
235 |
242 |
235 |
238 |
238 |
-1 (-0.42%)
|
185,799 |
