LSE:SMS - Smart Metering Systems PLC Smart Metering Systems plc
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
Yahoo Finance Note: This stock seems to be inactive

Show Splits Only
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



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms