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 |
| 3 Sep 2012 |
GBX |
204 |
205.6 |
199 |
204 |
204 |
-1.28 (-0.62%)
|
38,590 |
| 31 Aug 2012 |
GBX |
187 |
210 |
187 |
205.28 |
205.28 |
+28.28 (+15.98%)
|
124,141 |
| 30 Aug 2012 |
GBX |
177 |
187 |
175 |
177 |
177 |
+7 (+4.12%)
|
169,901 |
| 29 Aug 2012 |
GBX |
170 |
170.25 |
170 |
170 |
170 |
-0.14 (-0.08%)
|
7,706 |
| 28 Aug 2012 |
GBX |
177 |
177 |
170.14 |
170.14 |
170.14 |
-5.81 (-3.30%)
|
4,872 |
| 23 Aug 2012 |
GBX |
175.95 |
175.95 |
170.14 |
175.95 |
175.95 |
0.0 (0.0%)
|
10,571 |
| 22 Aug 2012 |
GBX |
175.95 |
175.95 |
175.95 |
175.95 |
175.95 |
+5.95 (+3.50%)
|
4,050 |
| 21 Aug 2012 |
GBX |
170 |
170 |
170 |
170 |
170 |
-0.14 (-0.08%)
|
1,277 |
| 20 Aug 2012 |
GBX |
170.14 |
170.14 |
170 |
170.14 |
170.14 |
-3.62 (-2.08%)
|
1,206 |
| 17 Aug 2012 |
GBX |
173.76 |
173.76 |
173.5 |
173.76 |
173.76 |
+0.26 (+0.15%)
|
560,000 |
| 16 Aug 2012 |
GBX |
173.5 |
173.5 |
173.5 |
173.5 |
173.5 |
+3.5 (+2.06%)
|
58,417 |
| 15 Aug 2012 |
GBX |
170 |
170 |
170 |
170 |
170 |
0.0 (0.0%)
|
6,843 |
| 14 Aug 2012 |
GBX |
170 |
170.35 |
170 |
170 |
170 |
-0.35 (-0.21%)
|
8,685 |
| 13 Aug 2012 |
GBX |
170.35 |
170.35 |
170.35 |
170.35 |
170.35 |
0.0 (0.0%)
|
182 |
| 10 Aug 2012 |
GBX |
170.35 |
176.65 |
170.35 |
170.35 |
170.35 |
-0.65 (-0.38%)
|
5,795 |
| 9 Aug 2012 |
GBX |
171 |
171 |
171 |
171 |
171 |
-8.55 (-4.76%)
|
3,800 |
| 8 Aug 2012 |
GBX |
179.55 |
179.55 |
175 |
179.55 |
179.55 |
+1.05 (+0.59%)
|
13,000 |
| 7 Aug 2012 |
GBX |
181.65 |
181.75 |
178.5 |
178.5 |
178.5 |
-3.15 (-1.73%)
|
48,916 |
| 6 Aug 2012 |
GBX |
175.35 |
181.65 |
175.35 |
181.65 |
181.65 |
+1.65 (+0.92%)
|
4,151 |
| 3 Aug 2012 |
GBX |
180 |
180 |
173.56 |
180 |
180 |
+0.87 (+0.49%)
|
7,497 |
| 2 Aug 2012 |
GBX |
180 |
180 |
174 |
179.13 |
179.13 |
+3.88 (+2.21%)
|
27,300 |
| 1 Aug 2012 |
GBX |
177 |
178.5 |
175.25 |
175.25 |
175.25 |
-5.75 (-3.18%)
|
260,646 |
| 31 Jul 2012 |
GBX |
182 |
183 |
175 |
181 |
181 |
-2.5 (-1.36%)
|
40,250 |
| 30 Jul 2012 |
GBX |
183.5 |
183.5 |
183.5 |
183.5 |
183.5 |
+1.75 (+0.96%)
|
1,000 |
| 27 Jul 2012 |
GBX |
181.75 |
182.48 |
177.5 |
181.75 |
181.75 |
-0.65 (-0.36%)
|
11,269 |
| 26 Jul 2012 |
GBX |
182.4 |
182.84 |
182.4 |
182.4 |
182.4 |
+2.4 (+1.33%)
|
2,730 |
| 25 Jul 2012 |
GBX |
178 |
182 |
170.4 |
180 |
180 |
+9.84 (+5.78%)
|
79,081 |
| 24 Jul 2012 |
GBX |
178 |
179.25 |
170.16 |
170.16 |
170.16 |
-15.84 (-8.52%)
|
11,825 |
| 23 Jul 2012 |
GBX |
186 |
188.4 |
179 |
186 |
186 |
-2.55 (-1.35%)
|
14,886 |
| 20 Jul 2012 |
GBX |
189 |
189 |
185 |
188.55 |
188.55 |
-1.45 (-0.76%)
|
5,064 |
