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 |
| 26 Nov 2012 |
GBX |
235 |
242 |
235 |
235 |
235 |
-1.8 (-0.76%)
|
95,782 |
| 23 Nov 2012 |
GBX |
236.8 |
236.9 |
236.8 |
236.8 |
236.8 |
+1.8 (+0.77%)
|
50 |
| 22 Nov 2012 |
GBX |
235 |
237 |
232 |
235 |
235 |
0.0 (0.0%)
|
14,273 |
| 21 Nov 2012 |
GBX |
235 |
237 |
235 |
235 |
235 |
+1.72 (+0.74%)
|
9,674 |
| 20 Nov 2012 |
GBX |
233.28 |
233.28 |
233.28 |
233.28 |
233.28 |
-5.72 (-2.39%)
|
589 |
| 19 Nov 2012 |
GBX |
239 |
239 |
233.28 |
239 |
239 |
0.0 (0.0%)
|
13,299 |
| 16 Nov 2012 |
GBX |
239 |
239 |
235 |
239 |
239 |
+2 (+0.84%)
|
3,000 |
| 15 Nov 2012 |
GBX |
237 |
240.6 |
237 |
237 |
237 |
0.0 (0.0%)
|
5,598 |
| 14 Nov 2012 |
GBX |
237 |
240.5 |
237 |
237 |
237 |
0.0 (0.0%)
|
6,563 |
| 13 Nov 2012 |
GBX |
240 |
240.6 |
237 |
237 |
237 |
-3 (-1.25%)
|
10,579 |
| 12 Nov 2012 |
GBX |
240 |
240 |
237 |
240 |
240 |
0.0 (0.0%)
|
12,505 |
| 9 Nov 2012 |
GBX |
240 |
240 |
236 |
240 |
240 |
0.0 (0.0%)
|
25,491 |
| 8 Nov 2012 |
GBX |
240 |
240 |
234 |
240 |
240 |
+2 (+0.84%)
|
14,244 |
| 7 Nov 2012 |
GBX |
238 |
240 |
231 |
238 |
238 |
-1.35 (-0.56%)
|
126,485 |
| 6 Nov 2012 |
GBX |
244 |
247 |
230 |
239.35 |
239.35 |
+14.35 (+6.38%)
|
86,286 |
| 5 Nov 2012 |
GBX |
225 |
232 |
225 |
225 |
225 |
+4.25 (+1.93%)
|
7,305 |
| 2 Nov 2012 |
GBX |
226 |
230 |
220.75 |
220.75 |
220.75 |
-1.65 (-0.74%)
|
7,664 |
| 1 Nov 2012 |
GBX |
222.4 |
231.76 |
221.44 |
222.4 |
222.4 |
-9.36 (-4.04%)
|
1,589 |
| 31 Oct 2012 |
GBX |
231.76 |
232 |
221.2 |
231.76 |
231.76 |
-0.04 (-0.02%)
|
54,940 |
| 30 Oct 2012 |
GBX |
231.8 |
232 |
230 |
231.8 |
231.8 |
+10 (+4.51%)
|
9,887 |
| 29 Oct 2012 |
GBX |
221.8 |
230.56 |
221.2 |
221.8 |
221.8 |
-8.2 (-3.57%)
|
13,032 |
| 26 Oct 2012 |
GBX |
230 |
230.56 |
230 |
230 |
230 |
+9.75 (+4.43%)
|
1,678 |
| 25 Oct 2012 |
GBX |
230 |
237.2 |
220.25 |
220.25 |
220.25 |
-16.95 (-7.15%)
|
24,740 |
| 24 Oct 2012 |
GBX |
237.2 |
237.2 |
237.2 |
237.2 |
237.2 |
-2.8 (-1.17%)
|
4,000 |
| 23 Oct 2012 |
GBX |
240 |
241 |
231 |
240 |
240 |
0.0 (0.0%)
|
4,727 |
| 22 Oct 2012 |
GBX |
240 |
240 |
236.04 |
240 |
240 |
-1 (-0.41%)
|
49,250 |
| 19 Oct 2012 |
GBX |
240 |
241 |
235 |
241 |
241 |
+1 (+0.42%)
|
104,554 |
| 18 Oct 2012 |
GBX |
240 |
240 |
230.6 |
240 |
240 |
0.0 (0.0%)
|
4,094 |
| 17 Oct 2012 |
GBX |
230 |
240 |
229.8 |
240 |
240 |
+25 (+11.63%)
|
152,439 |
| 16 Oct 2012 |
GBX |
230 |
232 |
205.2 |
215 |
215 |
-21.9 (-9.24%)
|
51,357 |
