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 |
| 15 Oct 2012 |
GBX |
236.9 |
243.55 |
230 |
236.9 |
236.9 |
+0.9 (+0.38%)
|
11,158 |
| 12 Oct 2012 |
GBX |
245 |
250.95 |
235 |
236 |
236 |
-14 (-5.60%)
|
46,765 |
| 11 Oct 2012 |
GBX |
245 |
253.5 |
245 |
250 |
250 |
0.0 (0.0%)
|
29,448 |
| 10 Oct 2012 |
GBX |
250 |
258 |
245 |
250 |
250 |
-2 (-0.79%)
|
8,999 |
| 9 Oct 2012 |
GBX |
245 |
256.4 |
243.25 |
252 |
252 |
+8.75 (+3.60%)
|
77,762 |
| 8 Oct 2012 |
GBX |
240 |
243.25 |
239 |
243.25 |
243.25 |
+3.25 (+1.35%)
|
7,998 |
| 5 Oct 2012 |
GBX |
230 |
240 |
228.5 |
240 |
240 |
+10 (+4.35%)
|
1,695,341 |
| 4 Oct 2012 |
GBX |
230 |
231.429 |
225 |
230 |
230 |
+5 (+2.22%)
|
105,200 |
| 3 Oct 2012 |
GBX |
225 |
232.8 |
225 |
225 |
225 |
-9 (-3.85%)
|
9,209 |
| 2 Oct 2012 |
GBX |
232 |
236 |
229 |
234 |
234 |
0.0 (0.0%)
|
28,433 |
| 1 Oct 2012 |
GBX |
237 |
242.8 |
232 |
234 |
234 |
-1 (-0.43%)
|
52,827 |
| 28 Sep 2012 |
GBX |
232 |
245.88 |
230 |
235 |
235 |
+9 (+3.98%)
|
129,182 |
| 27 Sep 2012 |
GBX |
226 |
230 |
220 |
226 |
226 |
+11 (+5.12%)
|
190,451 |
| 26 Sep 2012 |
GBX |
218 |
223.5 |
214.88 |
215 |
215 |
+0.13 (+0.06%)
|
31,604 |
| 25 Sep 2012 |
GBX |
214.87 |
214.87 |
213.88 |
214.87 |
214.87 |
+13.79 (+6.86%)
|
927 |
| 24 Sep 2012 |
GBX |
200 |
208.91 |
200 |
201.08 |
201.08 |
-5.42 (-2.62%)
|
141,502 |
| 21 Sep 2012 |
GBX |
206.5 |
206.5 |
206.5 |
206.5 |
206.5 |
+1.5 (+0.73%)
|
5,000 |
| 20 Sep 2012 |
GBX |
205 |
205 |
204.96 |
205 |
205 |
+3.76 (+1.87%)
|
5,609 |
| 19 Sep 2012 |
GBX |
205 |
205 |
201.24 |
201.24 |
201.24 |
-0.86 (-0.43%)
|
12,649 |
| 18 Sep 2012 |
GBX |
190.5 |
202.1 |
181.14 |
202.1 |
202.1 |
+7.1 (+3.64%)
|
870,290 |
| 17 Sep 2012 |
GBX |
195 |
201.8 |
193 |
195 |
195 |
-5.52 (-2.75%)
|
24,900 |
| 14 Sep 2012 |
GBX |
200.52 |
202 |
191.14 |
200.52 |
200.52 |
+0.52 (+0.26%)
|
11,892 |
| 13 Sep 2012 |
GBX |
200 |
205 |
193.4399 |
200 |
200 |
-3.316 (-1.63%)
|
11,466 |
| 12 Sep 2012 |
GBX |
203.316 |
203.316 |
195.2 |
203.316 |
203.316 |
-0.084 (-0.04%)
|
3,548 |
| 11 Sep 2012 |
GBX |
200 |
203.4 |
195 |
203.4 |
203.4 |
-3.6 (-1.74%)
|
12,473 |
| 10 Sep 2012 |
GBX |
207 |
207 |
202 |
207 |
207 |
-1.8 (-0.86%)
|
4,325 |
| 7 Sep 2012 |
GBX |
208.8 |
208.8 |
204.3 |
208.8 |
208.8 |
+4.8 (+2.35%)
|
4,822 |
| 6 Sep 2012 |
GBX |
204 |
207.2 |
202 |
204 |
204 |
-1 (-0.49%)
|
321,123 |
| 5 Sep 2012 |
GBX |
210 |
210 |
202 |
205 |
205 |
-1 (-0.49%)
|
62,097 |
| 4 Sep 2012 |
GBX |
206 |
207.1 |
204.5 |
206 |
206 |
+2 (+0.98%)
|
11,691 |
