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 |
| 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 |
| 2 Apr 2013 |
GBX |
240 |
247.5 |
239 |
239 |
239 |
-7.5 (-3.04%)
|
8,936 |
| 28 Mar 2013 |
GBX |
243.5 |
248 |
242 |
246.5 |
246.5 |
+1.5 (+0.61%)
|
243,550 |
| 27 Mar 2013 |
GBX |
242 |
248 |
236 |
245 |
245 |
+1.5 (+0.62%)
|
35,434 |
| 26 Mar 2013 |
GBX |
240 |
244.3 |
234 |
243.5 |
243.5 |
+0.5 (+0.21%)
|
219,523 |
| 25 Mar 2013 |
GBX |
243 |
244.35 |
231.84 |
243 |
243 |
-2 (-0.82%)
|
130,735 |
| 22 Mar 2013 |
GBX |
245 |
245 |
230.9 |
245 |
245 |
0.0 (0.0%)
|
98,042 |
| 21 Mar 2013 |
GBX |
235 |
245 |
230.25 |
245 |
245 |
+18 (+7.93%)
|
847,381 |
| 20 Mar 2013 |
GBX |
224 |
227.3 |
215 |
227 |
227 |
+0.375 (+0.17%)
|
26,772 |
| 19 Mar 2013 |
GBX |
226.625 |
229.94 |
224 |
226.625 |
226.625 |
-3.375 (-1.47%)
|
3,234 |
| 18 Mar 2013 |
GBX |
226 |
230 |
224.36 |
230 |
230 |
+7 (+3.14%)
|
11,603 |
| 15 Mar 2013 |
GBX |
221 |
226.95 |
221 |
223 |
223 |
0.0 (0.0%)
|
19,101 |
| 14 Mar 2013 |
GBX |
223 |
229.8 |
221.22 |
223 |
223 |
-2 (-0.89%)
|
24,725 |
| 13 Mar 2013 |
GBX |
236.75 |
238.6 |
224 |
225 |
225 |
-9 (-3.85%)
|
90,300 |
| 12 Mar 2013 |
GBX |
240 |
240 |
226.28 |
234 |
234 |
+3.84 (+1.67%)
|
9,573 |
| 11 Mar 2013 |
GBX |
230 |
240 |
230 |
230.16 |
230.16 |
-4.84 (-2.06%)
|
275,508 |
| 8 Mar 2013 |
GBX |
230 |
240 |
230 |
235 |
235 |
+4 (+1.73%)
|
29,513 |
| 7 Mar 2013 |
GBX |
231 |
239.4625 |
230.54 |
231 |
231 |
-9 (-3.75%)
|
5,272 |
| 6 Mar 2013 |
GBX |
235 |
240 |
230.96 |
240 |
240 |
+3.259 (+1.38%)
|
45,030 |
| 5 Mar 2013 |
GBX |
236.7411 |
243.115 |
231.02 |
236.7411 |
236.7411 |
+7.741 (+3.38%)
|
18,784 |
| 4 Mar 2013 |
GBX |
229 |
238 |
225.75 |
229 |
229 |
+1.22 (+0.54%)
|
11,454 |
| 1 Mar 2013 |
GBX |
229 |
238 |
227.78 |
227.78 |
227.78 |
-4.72 (-2.03%)
|
12,646 |
| 28 Feb 2013 |
GBX |
224.25 |
239.9 |
224.25 |
232.5 |
232.5 |
+13.5 (+6.16%)
|
29,689 |
| 27 Feb 2013 |
GBX |
219 |
219.8 |
215.5 |
219 |
219 |
-1 (-0.45%)
|
2,488 |
| 26 Feb 2013 |
GBX |
215 |
220.32 |
214.55 |
220 |
220 |
+5 (+2.33%)
|
35,520 |
| 25 Feb 2013 |
GBX |
215 |
220 |
210 |
215 |
215 |
0.0 (0.0%)
|
110,319 |
| 22 Feb 2013 |
GBX |
215 |
217 |
205.2 |
215 |
215 |
+4 (+1.90%)
|
11,576 |
