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 |
| 10 Jan 2013 |
GBX |
235 |
242.5 |
232.13 |
235 |
235 |
-0.1 (-0.04%)
|
693,203 |
| 9 Jan 2013 |
GBX |
235 |
243 |
235 |
235.1 |
235.1 |
-4.9 (-2.04%)
|
6,877 |
| 8 Jan 2013 |
GBX |
235 |
247.75 |
235 |
240 |
240 |
0.0 (0.0%)
|
19,482 |
| 7 Jan 2013 |
GBX |
236 |
249.72 |
236 |
240 |
240 |
0.0 (0.0%)
|
106,807 |
| 4 Jan 2013 |
GBX |
240 |
249.8 |
240 |
240 |
240 |
-2 (-0.83%)
|
6,052 |
| 3 Jan 2013 |
GBX |
240 |
249.8 |
240 |
242 |
242 |
+2 (+0.83%)
|
580,050 |
| 2 Jan 2013 |
GBX |
245 |
250 |
235 |
240 |
240 |
+2 (+0.84%)
|
24,836 |
| 31 Dec 2012 |
GBX |
235 |
238 |
226 |
238 |
238 |
+12.12 (+5.37%)
|
14,185 |
| 28 Dec 2012 |
GBX |
206 |
225.88 |
202.75 |
225.88 |
225.88 |
+19.88 (+9.65%)
|
23,237 |
| 27 Dec 2012 |
GBX |
215 |
219 |
188.0654 |
206 |
206 |
-24 (-10.43%)
|
90,126 |
| 24 Dec 2012 |
GBX |
230 |
231 |
230 |
230 |
230 |
-1 (-0.43%)
|
3,455 |
| 21 Dec 2012 |
GBX |
228 |
232.8 |
222 |
231 |
231 |
-1.2 (-0.52%)
|
6,865 |
| 20 Dec 2012 |
GBX |
227 |
232.2 |
227 |
232.2 |
232.2 |
+4.3 (+1.89%)
|
6,264 |
| 19 Dec 2012 |
GBX |
227.9 |
227.9 |
223 |
227.9 |
227.9 |
+5.9 (+2.66%)
|
4,185 |
| 18 Dec 2012 |
GBX |
222 |
227 |
222 |
222 |
222 |
-8 (-3.48%)
|
25,588 |
| 17 Dec 2012 |
GBX |
220 |
230 |
220 |
230 |
230 |
+8.4 (+3.79%)
|
5,790 |
| 14 Dec 2012 |
GBX |
228.25 |
235 |
220 |
221.6 |
221.6 |
+3.6 (+1.65%)
|
61,964 |
| 13 Dec 2012 |
GBX |
235 |
246.143 |
212 |
218 |
218 |
-25 (-10.29%)
|
116,415 |
| 12 Dec 2012 |
GBX |
250.25 |
250.75 |
237 |
243 |
243 |
-6 (-2.41%)
|
120,801 |
| 11 Dec 2012 |
GBX |
249 |
255.78 |
245.32 |
249 |
249 |
-6 (-2.35%)
|
32,767 |
| 10 Dec 2012 |
GBX |
245 |
255 |
244.669 |
255 |
255 |
-1 (-0.39%)
|
29,118 |
| 7 Dec 2012 |
GBX |
256 |
260 |
247 |
256 |
256 |
0.0 (0.0%)
|
36,580 |
| 6 Dec 2012 |
GBX |
250 |
256 |
241 |
256 |
256 |
+12 (+4.92%)
|
13,512 |
| 5 Dec 2012 |
GBX |
248 |
249.84 |
241.18 |
244 |
244 |
-4 (-1.61%)
|
18,545 |
| 4 Dec 2012 |
GBX |
248 |
248 |
245.8 |
248 |
248 |
0.0 (0.0%)
|
4,072 |
| 3 Dec 2012 |
GBX |
248 |
253 |
239 |
248 |
248 |
+3.73 (+1.53%)
|
17,466 |
| 30 Nov 2012 |
GBX |
249 |
252 |
215 |
244.27 |
244.27 |
+0.27 (+0.11%)
|
8,697,315 |
| 29 Nov 2012 |
GBX |
244 |
254.7 |
242.65 |
244 |
244 |
+4 (+1.67%)
|
7,510 |
| 28 Nov 2012 |
GBX |
240 |
244.8 |
240 |
240 |
240 |
0.0 (0.0%)
|
36,065 |
| 27 Nov 2012 |
GBX |
240 |
242 |
235 |
240 |
240 |
+5 (+2.13%)
|
78,191 |
