Smart Metering Systems (SMS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smart Metering Systems

Date Open High Low Close* Volume
29/03/2017 599.00p 615.00p 587.00p 590.00p 723708
28/03/2017 598.00p 609.50p 591.50p 602.50p 504497
27/03/2017 578.50p 600.00p 570.50p 591.00p 134750
24/03/2017 581.00p 586.50p 563.50p 567.50p 173535
23/03/2017 585.00p 598.00p 575.00p 576.00p 343179
22/03/2017 590.00p 602.00p 590.00p 599.50p 101084
21/03/2017 590.00p 604.00p 587.15p 600.00p 280790
20/03/2017 594.00p 601.28p 587.50p 597.00p 139322
17/03/2017 575.00p 594.00p 575.00p 589.00p 98951
16/03/2017 567.00p 590.00p 567.00p 588.00p 140821
15/03/2017 585.00p 593.50p 567.00p 570.00p 1021712
14/03/2017 600.00p 610.30p 585.50p 590.00p 98428
13/03/2017 613.00p 614.50p 597.00p 599.00p 196979
10/03/2017 615.00p 615.00p 601.00p 610.50p 164273
09/03/2017 600.00p 615.00p 600.00p 611.00p 57286
08/03/2017 600.00p 615.00p 600.00p 608.00p 80003
07/03/2017 590.00p 614.50p 590.00p 608.00p 107516
06/03/2017 590.00p 608.00p 590.00p 603.00p 70877
03/03/2017 601.00p 611.50p 598.00p 604.50p 107421
02/03/2017 615.00p 615.00p 595.00p 602.50p 132849
01/03/2017 613.50p 613.50p 600.50p 608.50p 47137
28/02/2017 605.00p 621.10p 597.00p 607.00p 99350
27/02/2017 590.00p 615.00p 590.00p 610.00p 116311
24/02/2017 591.00p 610.00p 588.27p 608.00p 92486
23/02/2017 595.00p 616.00p 585.50p 591.00p 126383
22/02/2017 612.50p 621.50p 599.00p 611.00p 83255
21/02/2017 597.00p 622.00p 597.00p 610.50p 111620
20/02/2017 597.00p 620.00p 597.00p 612.50p 98536
17/02/2017 614.50p 620.00p 607.00p 615.00p 103366
16/02/2017 587.00p 620.00p 587.00p 607.50p 149120
15/02/2017 585.00p 605.00p 578.67p 604.00p 672853
14/02/2017 587.00p 588.50p 577.50p 580.00p 551302
13/02/2017 590.00p 590.00p 565.00p 577.00p 90802
10/02/2017 570.00p 590.00p 570.00p 583.50p 284209
09/02/2017 575.00p 589.00p 570.00p 580.50p 119806
08/02/2017 570.00p 575.00p 568.00p 572.50p 159029
07/02/2017 575.00p 575.00p 560.50p 570.00p 129937
06/02/2017 560.00p 575.00p 553.03p 568.00p 289019
03/02/2017 574.00p 575.00p 553.50p 558.00p 153294
02/02/2017 566.00p 569.50p 560.50p 566.00p 61104
01/02/2017 556.50p 568.00p 556.50p 566.00p 50690
31/01/2017 556.50p 569.00p 556.50p 562.50p 77611
30/01/2017 567.50p 568.64p 552.00p 558.00p 67868
27/01/2017 560.50p 565.50p 550.00p 559.50p 56055
26/01/2017 570.00p 573.00p 552.00p 558.00p 129486
25/01/2017 590.00p 590.00p 569.50p 569.50p 197435
24/01/2017 590.00p 590.00p 575.00p 575.00p 115016
23/01/2017 590.00p 590.00p 573.50p 576.00p 59679
20/01/2017 576.50p 586.50p 573.00p 580.50p 51970
19/01/2017 590.00p 590.00p 575.00p 577.00p 27444
18/01/2017 593.00p 593.00p 570.00p 573.50p 71971
17/01/2017 593.00p 593.00p 575.50p 586.00p 126169
16/01/2017 585.00p 592.50p 571.20p 588.50p 61222
13/01/2017 594.00p 594.00p 575.50p 578.00p 66136
12/01/2017 578.50p 590.50p 570.00p 580.50p 56525
11/01/2017 570.00p 591.25p 570.00p 580.00p 79486
10/01/2017 570.00p 593.12p 570.00p 586.00p 127151
09/01/2017 548.00p 582.00p 548.00p 579.50p 153298
06/01/2017 558.00p 558.00p 535.00p 556.00p 136619
05/01/2017 540.00p 549.50p 536.25p 546.50p 139431
04/01/2017 549.00p 549.00p 535.50p 536.00p 59559
03/01/2017 550.00p 550.00p 534.17p 540.50p 92353
30/12/2016 535.00p 556.66p 535.00p 540.50p 64888
29/12/2016 555.00p 555.00p 539.50p 540.50p 77800
28/12/2016 545.00p 553.50p 540.50p 545.00p 64838
23/12/2016 554.50p 554.50p 545.50p 546.50p 8171
22/12/2016 553.00p 553.00p 535.50p 544.00p 39801
21/12/2016 555.00p 555.00p 538.00p 544.00p 160311
20/12/2016 550.00p 552.50p 536.00p 544.50p 111498
19/12/2016 550.00p 550.00p 537.50p 544.00p 270824
16/12/2016 545.00p 548.50p 535.00p 544.00p 442755
15/12/2016 534.00p 545.00p 534.00p 537.50p 438688
14/12/2016 540.00p 542.00p 528.00p 536.00p 72670
13/12/2016 522.00p 539.00p 522.00p 535.50p 104326
12/12/2016 525.00p 537.40p 522.75p 533.50p 176693
09/12/2016 534.50p 540.21p 530.00p 531.50p 77113
08/12/2016 528.50p 537.87p 526.50p 531.00p 58161
07/12/2016 537.00p 539.00p 526.00p 534.00p 92959
06/12/2016 545.00p 545.00p 525.00p 533.00p 101881
05/12/2016 530.00p 535.50p 520.50p 526.50p 101598
02/12/2016 525.00p 529.00p 524.25p 525.00p 121856
01/12/2016 531.50p 531.50p 520.00p 525.00p 176571
30/11/2016 537.00p 540.44p 530.28p 531.50p 60366
29/11/2016 539.50p 548.00p 530.50p 535.00p 169267
28/11/2016 567.00p 567.00p 536.50p 536.50p 72717
25/11/2016 568.00p 568.00p 547.00p 547.00p 60216
24/11/2016 550.00p 563.00p 548.89p 552.00p 76592
23/11/2016 548.50p 561.75p 548.00p 548.00p 74201
22/11/2016 568.00p 568.00p 552.00p 554.50p 113290
21/11/2016 548.00p 557.55p 548.00p 551.50p 96870
18/11/2016 570.00p 570.00p 548.50p 552.50p 46620
17/11/2016 550.00p 558.00p 549.00p 549.50p 125798
16/11/2016 546.00p 565.12p 546.00p 551.00p 89552
15/11/2016 555.00p 555.00p 545.00p 545.50p 110804
14/11/2016 535.50p 555.00p 535.00p 549.50p 121310
11/11/2016 554.00p 554.00p 535.00p 535.50p 65116
10/11/2016 533.50p 549.91p 533.00p 535.50p 98518
09/11/2016 515.00p 552.46p 515.00p 532.50p 206641
08/11/2016 537.00p 549.00p 534.50p 534.50p 216974
07/11/2016 541.50p 544.50p 530.00p 538.00p 189668
04/11/2016 527.00p 539.00p 527.00p 535.00p 178926
03/11/2016 526.00p 538.50p 526.00p 529.50p 97462
02/11/2016 528.00p 544.00p 528.00p 535.00p 287007
01/11/2016 535.50p 535.50p 525.00p 532.00p 127120
31/10/2016 520.00p 534.71p 520.00p 520.00p 128109
28/10/2016 545.00p 545.00p 520.00p 524.50p 76069
27/10/2016 526.00p 543.50p 520.00p 521.00p 193092
26/10/2016 531.50p 545.86p 525.00p 528.50p 165377
25/10/2016 568.00p 568.00p 525.50p 535.00p 217342
24/10/2016 555.00p 565.12p 543.50p 543.50p 95408
21/10/2016 556.00p 564.40p 550.00p 552.00p 55180
20/10/2016 558.00p 567.00p 550.00p 553.00p 102333
19/10/2016 579.50p 579.50p 560.00p 560.50p 111665
18/10/2016 566.00p 575.00p 559.00p 573.00p 284060
17/10/2016 557.00p 563.50p 548.81p 558.50p 303880
14/10/2016 552.50p 555.00p 543.50p 543.50p 104147
13/10/2016 545.00p 554.50p 544.50p 548.50p 190474
12/10/2016 560.00p 573.12p 545.73p 551.50p 196109
11/10/2016 583.00p 583.00p 563.00p 566.50p 237517
10/10/2016 580.00p 586.98p 562.50p 568.00p 237722
07/10/2016 581.50p 597.50p 581.00p 583.50p 118200
06/10/2016 599.50p 599.50p 584.50p 587.50p 188424
05/10/2016 619.50p 619.50p 586.00p 591.50p 219954
04/10/2016 603.50p 614.47p 603.50p 604.00p 539215
03/10/2016 607.00p 638.69p 593.50p 609.00p 564618
30/09/2016 557.50p 597.00p 557.50p 593.50p 210480
29/09/2016 550.00p 567.50p 546.95p 559.50p 206710
28/09/2016 535.00p 549.50p 535.00p 547.50p 64621
27/09/2016 530.00p 545.00p 530.00p 543.50p 256597
26/09/2016 535.50p 542.35p 526.00p 532.00p 391010
23/09/2016 545.00p 545.00p 535.50p 539.50p 159278
22/09/2016 550.00p 550.00p 536.00p 541.00p 113030
21/09/2016 545.00p 554.81p 538.00p 538.50p 330108
20/09/2016 555.00p 564.82p 537.50p 548.00p 460578
19/09/2016 535.00p 540.44p 530.00p 535.00p 97098
16/09/2016 535.00p 541.50p 535.00p 537.00p 105183
15/09/2016 534.50p 543.00p 534.00p 540.00p 232683
14/09/2016 542.00p 542.00p 526.00p 534.00p 170674
13/09/2016 530.00p 538.50p 528.00p 528.50p 95654
12/09/2016 512.00p 528.00p 510.00p 528.00p 192186
09/09/2016 520.00p 529.41p 513.00p 513.50p 76709
08/09/2016 523.50p 540.00p 517.00p 523.50p 87727
07/09/2016 530.00p 542.00p 530.00p 533.50p 87320
06/09/2016 545.00p 546.90p 532.00p 539.00p 143948
05/09/2016 532.00p 547.00p 532.00p 543.00p 481895
02/09/2016 520.00p 537.50p 520.00p 534.00p 57737
01/09/2016 520.00p 542.50p 520.00p 526.50p 236227
31/08/2016 520.50p 541.13p 520.50p 532.50p 158424
30/08/2016 519.00p 548.50p 513.25p 541.00p 775351
26/08/2016 500.00p 517.00p 500.00p 510.50p 99233
25/08/2016 490.00p 512.50p 490.00p 512.50p 389678
24/08/2016 475.00p 499.75p 475.00p 493.00p 71208
23/08/2016 482.00p 493.06p 469.89p 491.50p 138439
22/08/2016 473.75p 480.00p 465.00p 467.75p 362596
19/08/2016 463.00p 477.25p 463.00p 471.00p 94779
18/08/2016 463.00p 474.95p 463.00p 470.00p 78165
17/08/2016 465.00p 477.92p 465.00p 471.00p 152297
16/08/2016 479.75p 485.89p 469.50p 473.00p 136439
15/08/2016 485.00p 490.98p 471.50p 477.00p 276431
12/08/2016 460.00p 475.62p 460.00p 466.50p 76360
11/08/2016 460.00p 474.50p 460.00p 470.50p 136040
10/08/2016 465.00p 479.55p 461.75p 470.00p 131783
09/08/2016 470.00p 487.78p 470.00p 475.75p 73675
08/08/2016 460.00p 493.50p 449.07p 475.25p 144212
05/08/2016 435.00p 456.00p 435.00p 444.25p 117581
04/08/2016 438.00p 443.25p 437.00p 440.50p 60586
03/08/2016 441.00p 454.94p 438.50p 439.50p 131886
02/08/2016 445.00p 451.50p 437.00p 445.50p 129557
01/08/2016 440.00p 452.75p 440.00p 446.00p 338721
29/07/2016 435.00p 446.00p 435.00p 440.75p 95238
28/07/2016 429.00p 446.00p 429.00p 439.00p 91567
27/07/2016 420.00p 434.75p 420.00p 429.00p 139351
26/07/2016 425.25p 438.01p 420.00p 423.50p 124156
25/07/2016 425.00p 432.00p 425.00p 428.00p 153148
22/07/2016 440.00p 443.00p 437.03p 438.50p 173670
21/07/2016 425.00p 448.25p 425.00p 441.25p 119990
20/07/2016 423.75p 447.50p 423.75p 440.00p 47527
19/07/2016 435.00p 443.00p 430.28p 442.75p 25989
18/07/2016 430.00p 449.75p 423.00p 430.00p 277050
15/07/2016 450.00p 452.50p 430.00p 430.00p 132667
14/07/2016 452.50p 460.00p 442.00p 453.25p 269368
13/07/2016 440.25p 450.00p 432.00p 449.75p 495585
12/07/2016 430.50p 442.57p 428.00p 433.25p 68126
11/07/2016 410.00p 448.19p 410.00p 436.50p 118315
08/07/2016 410.00p 429.75p 402.97p 422.00p 2086285
07/07/2016 410.00p 430.00p 410.00p 427.00p 239034
06/07/2016 410.25p 429.50p 410.25p 429.50p 103967
05/07/2016 410.00p 416.75p 405.00p 414.00p 386354
04/07/2016 425.00p 425.00p 410.00p 410.75p 45483
01/07/2016 425.00p 425.00p 409.69p 414.00p 100477
30/06/2016 409.75p 412.25p 405.00p 408.00p 27224
29/06/2016 414.00p 414.00p 405.00p 406.50p 32788
28/06/2016 420.75p 426.50p 414.25p 414.25p 115734
27/06/2016 448.75p 448.75p 410.25p 415.00p 74896
24/06/2016 430.00p 449.75p 413.06p 444.25p 136177
23/06/2016 431.00p 434.25p 405.00p 434.00p 1944804
22/06/2016 443.00p 443.00p 420.00p 430.00p 81023
21/06/2016 435.00p 442.75p 433.75p 441.75p 56737
20/06/2016 414.00p 421.75p 413.36p 420.00p 133003
17/06/2016 410.00p 416.75p 409.50p 410.25p 37523

*Close Price adjusted for both dividends and splits