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 |
| 21 Feb 2013 |
GBX |
211 |
224.5 |
210 |
211 |
211 |
-5 (-2.31%)
|
21,982 |
| 20 Feb 2013 |
GBX |
216 |
222.8 |
216 |
216 |
216 |
-5.434 (-2.45%)
|
7,020 |
| 19 Feb 2013 |
GBX |
221.4341 |
222.75 |
210.75 |
221.4341 |
221.4341 |
+10.684 (+5.07%)
|
8,939 |
| 18 Feb 2013 |
GBX |
210.75 |
212 |
210.75 |
210.75 |
210.75 |
-12.75 (-5.70%)
|
11,311 |
| 15 Feb 2013 |
GBX |
223.5 |
223.5 |
210.75 |
223.5 |
223.5 |
-0.98 (-0.44%)
|
4,194 |
| 14 Feb 2013 |
GBX |
205 |
224.48 |
201 |
224.48 |
224.48 |
+16.48 (+7.92%)
|
54,235 |
| 13 Feb 2013 |
GBX |
214 |
218.4 |
200 |
208 |
208 |
-9 (-4.15%)
|
58,562 |
| 12 Feb 2013 |
GBX |
217 |
226.2665 |
215 |
217 |
217 |
0.0 (0.0%)
|
148,966 |
| 11 Feb 2013 |
GBX |
225 |
225 |
217 |
217 |
217 |
-16 (-6.87%)
|
12,333 |
| 8 Feb 2013 |
GBX |
233 |
233 |
225 |
233 |
233 |
+8 (+3.56%)
|
4,233 |
| 7 Feb 2013 |
GBX |
225 |
234 |
222.5505 |
225 |
225 |
-10 (-4.26%)
|
32,187 |
| 6 Feb 2013 |
GBX |
235 |
235 |
226 |
235 |
235 |
0.0 (0.0%)
|
19,646 |
| 5 Feb 2013 |
GBX |
235 |
235 |
228.35 |
235 |
235 |
0.0 (0.0%)
|
20,586 |
| 4 Feb 2013 |
GBX |
235 |
240 |
230.5 |
235 |
235 |
-8 (-3.29%)
|
9,284 |
| 1 Feb 2013 |
GBX |
240 |
249 |
233.75 |
243 |
243 |
-5 (-2.02%)
|
65,457 |
| 31 Jan 2013 |
GBX |
248 |
248 |
240.6 |
248 |
248 |
+3 (+1.22%)
|
4,937 |
| 30 Jan 2013 |
GBX |
245 |
250 |
245 |
245 |
245 |
-5 (-2%)
|
4,813 |
| 29 Jan 2013 |
GBX |
250 |
250 |
249.83 |
250 |
250 |
0.0 (0.0%)
|
4,733 |
| 28 Jan 2013 |
GBX |
250 |
251.3 |
236.05 |
250 |
250 |
+1.95 (+0.79%)
|
800,769 |
| 25 Jan 2013 |
GBX |
242.5 |
250 |
235.15 |
248.05 |
248.05 |
+13.05 (+5.55%)
|
11,992 |
| 24 Jan 2013 |
GBX |
240 |
245 |
235 |
235 |
235 |
-14 (-5.62%)
|
11,219 |
| 23 Jan 2013 |
GBX |
240 |
249 |
240 |
249 |
249 |
-1 (-0.40%)
|
3,281 |
| 22 Jan 2013 |
GBX |
240 |
252 |
240 |
250 |
250 |
+9.85 (+4.10%)
|
10,884 |
| 21 Jan 2013 |
GBX |
240 |
251 |
240 |
240.15 |
240.15 |
-9.35 (-3.75%)
|
6,532 |
| 18 Jan 2013 |
GBX |
242 |
250 |
240 |
249.5 |
249.5 |
+4.5 (+1.84%)
|
22,640 |
| 17 Jan 2013 |
GBX |
245 |
257 |
245 |
245 |
245 |
0.0 (0.0%)
|
14,134 |
| 16 Jan 2013 |
GBX |
255 |
265 |
245 |
245 |
245 |
+5 (+2.08%)
|
91,928 |
| 15 Jan 2013 |
GBX |
231 |
243 |
231 |
240 |
240 |
0.0 (0.0%)
|
47,594 |
| 14 Jan 2013 |
GBX |
235 |
243.75 |
235 |
240 |
240 |
0.0 (0.0%)
|
6,112 |
| 11 Jan 2013 |
GBX |
235 |
243 |
235 |
240 |
240 |
+5 (+2.13%)
|
11,187 |
