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
16/06/2016 409.75p 410.25p 407.00p 410.00p 83100
15/06/2016 405.00p 413.00p 403.46p 412.25p 208269
14/06/2016 432.00p 434.04p 402.00p 403.00p 86158
13/06/2016 440.25p 445.95p 430.25p 432.00p 168287
10/06/2016 445.00p 446.63p 442.00p 444.00p 24909
09/06/2016 442.00p 449.00p 442.00p 449.00p 276795
08/06/2016 440.25p 445.00p 440.00p 445.00p 97850
07/06/2016 440.25p 444.75p 440.25p 442.50p 59639
06/06/2016 438.25p 445.00p 437.62p 445.00p 16522
03/06/2016 444.75p 445.00p 441.25p 445.00p 33379
02/06/2016 431.75p 445.00p 426.50p 444.75p 65683
01/06/2016 421.25p 428.78p 419.05p 425.00p 59996
31/05/2016 410.25p 422.40p 410.25p 418.75p 27577
27/05/2016 410.50p 417.97p 407.50p 407.50p 72253
26/05/2016 419.50p 421.90p 412.19p 419.50p 25856
25/05/2016 420.00p 422.40p 414.09p 420.00p 8726
24/05/2016 418.25p 424.90p 414.09p 418.25p 7196
23/05/2016 412.00p 417.75p 411.00p 415.00p 20322
20/05/2016 421.25p 421.50p 413.06p 419.00p 24100
19/05/2016 420.00p 424.50p 404.45p 421.25p 17758
18/05/2016 412.75p 417.50p 406.00p 414.00p 199044
17/05/2016 409.50p 417.25p 405.69p 409.50p 21947
16/05/2016 405.50p 413.50p 398.30p 409.75p 253474
13/05/2016 400.00p 402.87p 396.25p 396.25p 492031
12/05/2016 402.25p 407.50p 395.00p 395.00p 136296
11/05/2016 402.25p 410.05p 402.00p 402.00p 21564
10/05/2016 405.50p 414.15p 404.25p 404.25p 25729
09/05/2016 404.00p 412.35p 404.00p 404.00p 96513
06/05/2016 418.00p 418.00p 407.75p 410.25p 61204
05/05/2016 408.75p 412.65p 404.26p 406.00p 23220
04/05/2016 411.25p 416.20p 405.00p 405.00p 23910
03/05/2016 407.75p 415.44p 404.00p 404.50p 28974
29/04/2016 416.00p 418.00p 404.00p 405.75p 288731
28/04/2016 410.00p 417.50p 387.25p 415.00p 77667
27/04/2016 420.25p 425.00p 417.28p 418.50p 31150
26/04/2016 434.50p 434.50p 424.73p 426.50p 19165
25/04/2016 425.25p 428.00p 420.75p 422.50p 29805
22/04/2016 428.00p 434.50p 416.21p 425.00p 34007
21/04/2016 432.50p 435.00p 420.15p 424.75p 17908
20/04/2016 438.00p 438.00p 425.26p 433.00p 31705
19/04/2016 427.00p 438.50p 425.40p 427.25p 43997
18/04/2016 430.00p 443.00p 427.00p 429.00p 104268
15/04/2016 415.25p 419.05p 400.80p 411.75p 294628
14/04/2016 430.75p 430.75p 398.00p 405.00p 19867124
13/04/2016 422.25p 433.25p 422.25p 425.25p 91361
12/04/2016 425.25p 434.00p 420.25p 426.00p 53407
11/04/2016 430.00p 433.00p 421.25p 430.00p 438168
08/04/2016 410.25p 430.00p 410.25p 423.25p 52330
07/04/2016 415.25p 428.30p 415.25p 424.25p 24259
06/04/2016 412.50p 425.00p 411.63p 415.00p 42946
05/04/2016 411.00p 423.25p 411.00p 414.50p 865102
04/04/2016 423.75p 424.55p 410.25p 410.75p 48704
01/04/2016 430.00p 430.00p 410.25p 410.50p 222877
31/03/2016 403.00p 427.43p 403.00p 413.00p 96192
30/03/2016 400.00p 411.66p 391.71p 406.00p 89267
29/03/2016 390.25p 400.00p 390.25p 395.50p 20555
24/03/2016 390.00p 400.00p 390.00p 392.00p 14739
23/03/2016 402.00p 402.00p 390.25p 390.25p 1041272
22/03/2016 399.75p 400.00p 392.00p 393.50p 15305
21/03/2016 405.00p 405.00p 390.50p 390.50p 32436
18/03/2016 390.00p 401.00p 387.25p 391.00p 255089
17/03/2016 390.25p 394.38p 390.00p 391.25p 122503
16/03/2016 395.00p 395.00p 383.00p 395.00p 197680
15/03/2016 389.50p 396.61p 387.40p 390.00p 37715
14/03/2016 397.25p 402.25p 389.75p 391.62p 17060
11/03/2016 390.00p 404.00p 385.00p 390.00p 88807
10/03/2016 390.00p 390.00p 376.47p 385.00p 13923
09/03/2016 375.00p 385.56p 367.00p 383.25p 35233
08/03/2016 375.25p 384.75p 375.00p 375.00p 71590
07/03/2016 384.00p 388.00p 382.85p 385.00p 14958
04/03/2016 370.25p 388.02p 370.25p 372.00p 61429
03/03/2016 350.25p 385.00p 350.25p 375.50p 140216
02/03/2016 342.25p 356.75p 342.25p 351.00p 56440
01/03/2016 349.50p 355.00p 340.00p 340.00p 95729
29/02/2016 358.38p 358.38p 350.00p 356.25p 11039
26/02/2016 355.00p 361.40p 350.00p 355.38p 35874
25/02/2016 355.25p 364.88p 330.40p 345.00p 119153
24/02/2016 358.75p 365.00p 358.00p 359.50p 7547
23/02/2016 362.00p 368.62p 360.00p 360.00p 13332
22/02/2016 362.00p 370.00p 359.75p 359.75p 9864
19/02/2016 365.25p 374.75p 348.25p 358.00p 645214
18/02/2016 365.25p 375.70p 365.25p 366.00p 28226
17/02/2016 366.75p 377.98p 366.50p 366.50p 19954
16/02/2016 375.00p 375.00p 366.25p 366.50p 7572
15/02/2016 368.25p 385.46p 366.00p 366.00p 20778
12/02/2016 370.25p 385.00p 370.00p 370.00p 9421
11/02/2016 375.50p 384.83p 375.25p 376.25p 23421
10/02/2016 380.50p 388.85p 375.75p 380.50p 23681
09/02/2016 380.25p 389.05p 375.00p 379.38p 11712
08/02/2016 394.00p 394.98p 385.89p 389.50p 27676
05/02/2016 391.72p 392.76p 386.04p 390.25p 10343
04/02/2016 387.00p 397.00p 385.25p 391.75p 252056
03/02/2016 399.75p 400.95p 390.56p 392.00p 12099
02/02/2016 400.00p 412.73p 395.25p 399.87p 118624
01/02/2016 418.25p 441.83p 400.05p 405.75p 306855
29/01/2016 383.00p 415.00p 380.45p 410.00p 43471
28/01/2016 380.00p 384.00p 367.00p 383.00p 56722
27/01/2016 378.50p 379.85p 373.67p 378.50p 8011
26/01/2016 379.50p 379.90p 368.36p 370.50p 135054
25/01/2016 365.25p 378.00p 360.13p 362.25p 33536
22/01/2016 354.75p 375.00p 350.75p 365.25p 35005
21/01/2016 342.54p 345.00p 337.00p 345.00p 8970
20/01/2016 340.00p 344.00p 335.96p 337.00p 45426
19/01/2016 338.00p 345.00p 329.87p 342.50p 2655746
18/01/2016 332.89p 339.60p 322.62p 329.87p 17579
15/01/2016 329.75p 340.00p 323.55p 338.00p 139669
14/01/2016 328.59p 332.00p 318.50p 320.88p 5287
13/01/2016 334.50p 334.50p 317.25p 317.50p 173522
12/01/2016 333.00p 335.00p 322.00p 322.00p 21042
11/01/2016 320.00p 334.00p 320.00p 330.63p 14038
08/01/2016 335.00p 335.00p 317.00p 322.00p 19235
07/01/2016 325.25p 329.50p 315.00p 328.50p 40776
06/01/2016 337.00p 338.76p 333.50p 335.25p 377679
05/01/2016 337.25p 338.50p 334.93p 338.50p 3783538
04/01/2016 330.00p 344.62p 326.75p 336.50p 43308
31/12/2015 330.25p 330.25p 330.00p 330.00p 2934
30/12/2015 342.00p 343.50p 338.95p 339.63p 4436
29/12/2015 346.05p 346.05p 342.50p 343.50p 6676
24/12/2015 347.05p 347.10p 340.56p 342.50p 20565
23/12/2015 334.00p 345.85p 330.25p 337.00p 13613
22/12/2015 336.00p 349.86p 336.00p 341.50p 2018
21/12/2015 345.75p 355.00p 342.89p 344.50p 58944
18/12/2015 341.63p 343.83p 339.08p 340.00p 38068
17/12/2015 345.00p 345.00p 338.82p 343.75p 45241
16/12/2015 339.75p 345.00p 333.76p 340.00p 161546
15/12/2015 333.25p 336.25p 330.00p 335.50p 254727
14/12/2015 331.50p 334.50p 320.00p 320.00p 10681
11/12/2015 325.00p 328.08p 320.52p 325.25p 27047
10/12/2015 325.25p 332.90p 324.00p 325.62p 8321
09/12/2015 329.00p 332.22p 328.87p 328.87p 638
08/12/2015 333.00p 335.00p 325.25p 327.50p 32124
07/12/2015 329.25p 344.75p 329.25p 337.75p 10022
04/12/2015 335.00p 335.00p 326.77p 329.75p 1020912
03/12/2015 325.25p 342.80p 325.25p 333.25p 51729
02/12/2015 325.25p 332.75p 325.25p 325.75p 52299
01/12/2015 324.00p 339.37p 324.00p 331.75p 39794
30/11/2015 320.00p 321.53p 314.98p 318.25p 22058
27/11/2015 314.75p 318.93p 312.00p 314.50p 37526
26/11/2015 310.00p 310.00p 303.00p 309.75p 4589714
25/11/2015 310.25p 317.75p 310.25p 310.50p 81044
24/11/2015 316.25p 317.50p 313.12p 313.12p 19346
23/11/2015 318.00p 318.18p 315.74p 316.00p 609493
20/11/2015 315.00p 317.44p 315.00p 315.00p 10344
19/11/2015 317.50p 319.00p 313.52p 317.00p 23660
18/11/2015 317.00p 319.90p 311.00p 311.00p 86423
17/11/2015 317.75p 323.95p 315.00p 315.00p 123918
16/11/2015 317.00p 327.75p 315.00p 319.75p 27083
13/11/2015 316.00p 334.90p 315.05p 318.00p 336091
12/11/2015 316.75p 316.75p 310.12p 310.12p 4569
11/11/2015 315.00p 320.00p 308.25p 310.25p 873619
10/11/2015 319.05p 319.05p 314.68p 316.50p 9823
09/11/2015 325.00p 325.00p 313.00p 314.50p 30000
06/11/2015 313.48p 313.48p 308.00p 308.00p 8950
05/11/2015 305.50p 321.05p 305.50p 305.50p 18887
04/11/2015 312.00p 320.85p 305.50p 308.00p 46328
03/11/2015 314.75p 322.00p 314.50p 314.50p 245142
02/11/2015 315.00p 320.00p 312.88p 312.88p 66544
30/10/2015 319.75p 319.84p 318.00p 318.00p 3453
29/10/2015 319.00p 319.50p 316.62p 316.62p 14171
28/10/2015 321.00p 324.89p 318.50p 318.50p 1223936
27/10/2015 321.00p 324.50p 318.00p 318.00p 89125
26/10/2015 316.50p 316.75p 312.43p 314.88p 5742
23/10/2015 316.25p 318.92p 314.50p 314.50p 40164
22/10/2015 312.15p 316.88p 310.55p 316.88p 255
21/10/2015 310.25p 316.25p 299.24p 315.75p 71759
20/10/2015 316.25p 327.70p 315.00p 315.50p 38044
19/10/2015 325.76p 329.75p 322.72p 325.13p 21053
16/10/2015 339.75p 339.75p 320.50p 325.50p 34363
15/10/2015 328.00p 330.00p 320.25p 325.25p 21325
14/10/2015 330.00p 330.00p 328.25p 328.25p 47086
13/10/2015 333.85p 334.75p 330.12p 332.38p 3325
12/10/2015 338.90p 341.50p 330.12p 330.12p 6198
09/10/2015 332.00p 334.00p 329.75p 330.38p 53915
08/10/2015 332.20p 332.20p 331.00p 331.00p 1970
07/10/2015 344.75p 344.75p 330.25p 331.25p 27502
06/10/2015 336.50p 336.75p 335.75p 335.75p 3703
05/10/2015 340.00p 340.00p 330.00p 336.75p 1321388
02/10/2015 333.75p 338.37p 333.71p 337.00p 17705
01/10/2015 335.00p 344.61p 333.00p 334.75p 243838
30/09/2015 342.25p 342.94p 336.00p 337.00p 12115
29/09/2015 348.00p 348.00p 340.55p 341.00p 8515
28/09/2015 336.00p 341.25p 336.00p 336.75p 13111
25/09/2015 348.00p 348.00p 336.00p 336.75p 27233
24/09/2015 340.00p 342.00p 339.00p 339.75p 95032
23/09/2015 336.50p 340.00p 336.25p 337.00p 69453
22/09/2015 342.25p 347.70p 336.00p 337.75p 46028
21/09/2015 346.75p 348.09p 336.25p 338.75p 84300
18/09/2015 338.50p 348.10p 338.50p 339.00p 208296
17/09/2015 349.50p 349.50p 342.50p 342.50p 13151
16/09/2015 345.00p 349.66p 336.25p 341.00p 92416
15/09/2015 336.00p 336.00p 335.00p 336.00p 62754
14/09/2015 336.25p 338.40p 335.71p 336.00p 10642
11/09/2015 336.00p 338.00p 333.00p 334.25p 82517
10/09/2015 337.30p 337.30p 336.72p 337.00p 2180
09/09/2015 338.75p 338.75p 336.15p 337.50p 208265
08/09/2015 338.25p 338.50p 336.75p 337.00p 418863
07/09/2015 336.25p 338.00p 336.25p 337.37p 3456
04/09/2015 336.00p 338.12p 336.00p 337.12p 209172
03/09/2015 336.00p 338.89p 336.00p 337.50p 98593
02/09/2015 330.00p 339.75p 330.00p 335.00p 63725

*Close Price adjusted for both dividends and splits