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
28/05/2020 595.00p 610.00p 587.50p 600.00p 292944
27/05/2020 622.00p 622.00p 588.00p 590.00p 122484
26/05/2020 648.00p 648.00p 608.00p 617.00p 105777
25/05/2020 634.00p 652.00p 626.00p 643.00p 87361
22/05/2020 634.00p 652.00p 626.00p 643.00p 87361
21/05/2020 637.00p 637.00p 627.00p 628.00p 58858
20/05/2020 651.00p 666.00p 627.00p 634.00p 101309
19/05/2020 656.00p 680.00p 651.00p 655.00p 132396
18/05/2020 652.00p 658.00p 629.00p 642.00p 86936
15/05/2020 639.00p 649.00p 628.00p 634.00p 84936
14/05/2020 658.00p 668.00p 631.00p 642.00p 137225
13/05/2020 649.00p 667.00p 640.00p 655.00p 112525
12/05/2020 642.00p 665.00p 639.00p 639.00p 113518
11/05/2020 612.00p 648.00p 587.00p 643.00p 222199
08/05/2020 600.00p 608.00p 589.00p 597.00p 407556
07/05/2020 600.00p 608.00p 589.00p 597.00p 393062
06/05/2020 640.00p 640.00p 584.00p 587.00p 186368
05/05/2020 650.00p 650.00p 623.00p 623.00p 93538
04/05/2020 597.00p 639.00p 584.00p 635.00p 158368
01/05/2020 596.00p 606.00p 579.00p 590.00p 125305
30/04/2020 609.00p 634.00p 594.00p 598.00p 225826
29/04/2020 636.00p 636.00p 601.00p 605.00p 181777
28/04/2020 634.00p 644.56p 615.00p 622.00p 77279
27/04/2020 661.00p 661.00p 630.00p 643.00p 166601
24/04/2020 595.00p 640.00p 594.00p 635.00p 194473
23/04/2020 582.00p 624.00p 581.88p 593.00p 398331
22/04/2020 587.00p 594.00p 576.00p 584.00p 160920
21/04/2020 601.00p 617.00p 584.00p 585.00p 154818
20/04/2020 611.00p 617.64p 600.00p 610.00p 185311
17/04/2020 605.00p 637.85p 598.00p 611.00p 212107
16/04/2020 596.00p 628.00p 594.00p 628.00p 236694
15/04/2020 622.00p 628.00p 597.00p 600.00p 170559
14/04/2020 638.00p 653.00p 599.75p 619.00p 267166
09/04/2020 644.00p 666.00p 626.00p 649.00p 187293
08/04/2020 623.00p 659.00p 621.00p 637.00p 169003
07/04/2020 647.00p 674.00p 618.00p 632.00p 114227
06/04/2020 630.00p 653.00p 617.06p 649.00p 186523
03/04/2020 668.00p 669.00p 621.00p 629.00p 175471
02/04/2020 643.00p 661.00p 611.00p 637.00p 219097
01/04/2020 660.00p 660.94p 625.00p 630.00p 153939
31/03/2020 620.50p 671.00p 620.50p 660.00p 458926
30/03/2020 628.50p 689.50p 615.50p 635.00p 354379
27/03/2020 684.50p 684.50p 646.00p 660.00p 380135
26/03/2020 614.50p 661.00p 588.00p 661.00p 692079
25/03/2020 634.50p 634.50p 567.50p 592.50p 580586
24/03/2020 547.00p 620.00p 544.18p 611.00p 331138
23/03/2020 609.50p 619.79p 551.50p 571.00p 325767
20/03/2020 544.00p 662.00p 544.00p 623.50p 923255
19/03/2020 553.00p 579.00p 510.00p 553.50p 493022
18/03/2020 610.50p 625.71p 543.00p 547.00p 465394
17/03/2020 560.50p 655.50p 560.50p 583.50p 1591034
16/03/2020 588.00p 588.00p 552.00p 570.00p 644392
13/03/2020 577.00p 742.00p 558.79p 591.50p 1097955
12/03/2020 471.40p 566.00p 453.40p 561.00p 1278601
11/03/2020 461.80p 473.00p 456.00p 456.80p 264692
10/03/2020 460.80p 474.60p 450.40p 451.00p 296745
09/03/2020 445.20p 458.00p 436.60p 454.00p 133718
06/03/2020 486.80p 486.80p 461.00p 468.00p 203252
05/03/2020 481.00p 498.22p 474.40p 484.00p 190444
04/03/2020 491.00p 499.40p 488.20p 491.60p 334908
03/03/2020 465.60p 497.00p 465.60p 490.20p 432246
02/03/2020 485.00p 489.20p 465.00p 475.00p 219323
28/02/2020 477.00p 481.80p 456.60p 481.80p 318412
27/02/2020 500.00p 500.00p 475.80p 488.20p 182592
26/02/2020 490.20p 505.56p 480.20p 499.20p 249199
25/02/2020 519.00p 519.00p 495.80p 496.00p 150053
24/02/2020 549.50p 551.50p 514.00p 515.00p 159510
21/02/2020 555.00p 555.00p 540.50p 543.00p 181397
20/02/2020 534.50p 546.50p 526.50p 542.50p 345602
19/02/2020 522.00p 530.00p 521.00p 527.50p 204704
18/02/2020 529.00p 529.50p 515.00p 527.00p 359061
17/02/2020 524.50p 524.50p 516.31p 517.50p 276001
14/02/2020 517.00p 523.50p 515.50p 517.00p 97198
13/02/2020 520.50p 523.50p 516.50p 519.50p 159883
12/02/2020 518.50p 530.00p 518.00p 521.00p 150653
11/02/2020 518.00p 533.50p 516.92p 520.00p 289717
10/02/2020 521.50p 522.00p 513.50p 517.50p 50696
07/02/2020 521.50p 522.50p 510.50p 520.00p 45524
06/02/2020 523.50p 523.50p 508.50p 519.50p 47404
05/02/2020 514.00p 523.50p 504.50p 511.00p 108727
04/02/2020 494.20p 518.00p 492.49p 515.00p 176055
03/02/2020 515.00p 515.00p 499.00p 505.00p 157767
31/01/2020 496.80p 525.50p 487.00p 514.50p 894923
30/01/2020 507.00p 512.50p 491.55p 493.00p 428744
29/01/2020 515.00p 520.25p 502.50p 507.50p 669492
28/01/2020 534.50p 534.50p 515.00p 517.00p 175352
27/01/2020 538.00p 538.00p 520.00p 528.00p 224695
24/01/2020 545.00p 545.46p 530.00p 536.00p 227401
23/01/2020 554.00p 554.00p 534.00p 536.00p 137194
22/01/2020 544.00p 553.50p 543.00p 545.00p 502530
21/01/2020 542.00p 549.50p 540.75p 541.00p 157367
20/01/2020 578.00p 578.00p 545.00p 550.00p 107814
17/01/2020 551.50p 574.00p 546.96p 572.00p 576383
16/01/2020 536.00p 554.00p 534.68p 550.00p 182211
15/01/2020 555.00p 558.50p 532.50p 535.00p 162097
14/01/2020 557.50p 564.50p 545.32p 553.50p 273044
13/01/2020 550.00p 558.00p 544.02p 551.50p 91768
10/01/2020 558.00p 558.00p 539.00p 548.00p 101762
09/01/2020 541.00p 557.50p 541.00p 547.00p 94669
08/01/2020 560.00p 560.00p 542.50p 555.50p 114346
07/01/2020 546.50p 559.00p 538.06p 555.00p 132450
06/01/2020 541.50p 552.50p 538.50p 546.00p 124202
03/01/2020 550.50p 559.50p 542.50p 552.00p 152596
02/01/2020 567.50p 573.44p 551.00p 557.00p 116908
31/12/2019 568.00p 572.50p 558.50p 565.00p 106053
30/12/2019 565.00p 578.00p 563.50p 565.00p 122090
27/12/2019 568.50p 573.00p 557.61p 568.00p 208290
24/12/2019 565.50p 568.00p 563.50p 565.00p 43057
23/12/2019 565.00p 565.00p 552.50p 561.00p 237401
20/12/2019 563.50p 567.17p 553.00p 556.00p 254138
19/12/2019 559.50p 571.00p 557.12p 567.00p 161381
18/12/2019 560.00p 571.00p 556.50p 564.00p 131698
17/12/2019 572.00p 581.00p 564.15p 569.50p 189351
16/12/2019 587.00p 587.00p 576.38p 579.00p 131199
13/12/2019 570.00p 592.00p 570.00p 580.00p 224507
12/12/2019 530.50p 578.00p 530.50p 571.00p 153703
11/12/2019 535.00p 550.00p 535.00p 549.50p 112044
10/12/2019 545.00p 549.50p 538.50p 548.00p 147702
09/12/2019 530.00p 550.00p 525.90p 544.50p 101834
06/12/2019 510.00p 536.50p 510.00p 532.00p 158177
05/12/2019 505.50p 524.00p 505.50p 521.00p 106043
04/12/2019 526.00p 551.50p 509.00p 521.00p 141612
03/12/2019 550.50p 552.00p 534.00p 534.00p 107369
02/12/2019 542.00p 553.50p 533.62p 550.50p 180657
29/11/2019 524.00p 543.00p 524.00p 543.00p 70786
28/11/2019 536.00p 544.00p 525.50p 530.50p 106539
27/11/2019 520.00p 547.50p 520.00p 542.00p 76336
26/11/2019 512.00p 534.00p 507.43p 532.50p 426571
25/11/2019 512.00p 516.50p 500.00p 509.00p 127229
22/11/2019 511.50p 519.44p 510.50p 514.00p 94688
21/11/2019 510.00p 519.00p 508.50p 513.00p 77999
20/11/2019 516.00p 532.00p 506.50p 514.00p 128562
19/11/2019 505.00p 513.50p 505.00p 508.50p 71971
18/11/2019 506.50p 516.50p 498.20p 505.00p 204580
15/11/2019 494.20p 510.00p 494.20p 504.50p 91709
14/11/2019 510.00p 510.00p 494.80p 503.00p 71828
13/11/2019 494.00p 503.00p 494.00p 499.40p 36177
12/11/2019 498.00p 508.82p 493.40p 500.00p 101188
11/11/2019 495.20p 508.07p 495.20p 500.00p 355865
08/11/2019 512.00p 512.00p 498.89p 510.00p 106967
07/11/2019 499.00p 511.00p 496.00p 500.00p 94792
06/11/2019 500.00p 513.50p 491.60p 498.00p 104098
05/11/2019 484.40p 499.40p 484.00p 499.40p 148960
04/11/2019 474.40p 498.80p 471.80p 490.00p 176483
01/11/2019 480.00p 480.00p 461.00p 470.40p 87215
31/10/2019 467.60p 478.38p 463.00p 475.00p 113105
30/10/2019 460.80p 479.90p 451.20p 479.20p 139816
29/10/2019 455.80p 467.00p 452.87p 460.00p 61833
28/10/2019 451.40p 465.00p 451.40p 459.80p 107269
25/10/2019 459.80p 466.58p 450.40p 457.40p 253826
24/10/2019 470.20p 471.46p 455.60p 458.80p 155738
23/10/2019 467.40p 479.80p 456.80p 461.20p 207841
22/10/2019 464.60p 475.00p 461.00p 474.80p 72392
21/10/2019 457.00p 464.60p 453.60p 464.60p 126728
18/10/2019 453.80p 458.20p 449.00p 457.00p 153281
17/10/2019 446.40p 470.20p 446.40p 454.20p 145089
16/10/2019 455.40p 456.10p 448.40p 452.00p 504308
15/10/2019 439.80p 454.40p 439.80p 453.00p 471008
14/10/2019 425.00p 440.00p 425.00p 439.00p 239840
11/10/2019 408.40p 434.40p 408.40p 434.00p 130857
10/10/2019 404.40p 416.00p 404.00p 413.40p 202346
09/10/2019 401.00p 415.00p 396.00p 415.00p 219016
08/10/2019 415.00p 415.00p 399.80p 402.20p 174479
07/10/2019 407.40p 414.00p 398.00p 414.00p 375804
04/10/2019 410.00p 411.60p 405.00p 409.00p 708759
03/10/2019 407.00p 411.80p 400.00p 411.80p 476918
02/10/2019 406.20p 410.20p 400.00p 407.00p 860362
01/10/2019 402.00p 414.20p 397.20p 411.00p 972225
30/09/2019 380.00p 414.20p 377.60p 402.00p 2747304
27/09/2019 370.20p 379.20p 366.20p 378.00p 215424
26/09/2019 358.00p 370.00p 355.40p 368.00p 459192
25/09/2019 348.60p 366.60p 346.00p 360.00p 1349498
24/09/2019 318.00p 346.00p 314.81p 342.80p 2396766
23/09/2019 318.40p 323.80p 308.00p 310.00p 1099410
20/09/2019 332.00p 332.00p 318.40p 318.60p 545957
19/09/2019 339.80p 342.00p 322.00p 330.00p 1327239
18/09/2019 359.00p 359.00p 332.00p 339.00p 2682125
17/09/2019 396.60p 398.00p 347.20p 360.00p 2110742
16/09/2019 458.00p 458.40p 426.60p 437.00p 272237
13/09/2019 470.00p 471.00p 458.80p 462.00p 279941
12/09/2019 469.60p 473.20p 467.40p 469.60p 424424
11/09/2019 467.00p 473.60p 467.00p 470.00p 351183
10/09/2019 467.40p 471.00p 460.40p 470.00p 163863
09/09/2019 461.20p 469.40p 455.00p 467.80p 154553
06/09/2019 465.00p 470.00p 456.20p 459.60p 101869
05/09/2019 457.00p 465.00p 448.60p 464.00p 647661
04/09/2019 455.00p 456.60p 447.00p 454.60p 116222
03/09/2019 456.80p 460.00p 447.60p 450.40p 82442
02/09/2019 460.00p 473.60p 457.20p 458.40p 216974
30/08/2019 459.80p 459.80p 448.80p 452.80p 141293
29/08/2019 453.40p 456.00p 440.40p 452.80p 79985
28/08/2019 462.80p 462.80p 437.00p 451.40p 148833
27/08/2019 461.60p 463.80p 451.80p 452.00p 103356
23/08/2019 452.80p 463.60p 450.94p 461.40p 703694
22/08/2019 450.00p 456.20p 445.60p 451.60p 198713
21/08/2019 454.40p 457.00p 448.20p 448.80p 267256
20/08/2019 458.80p 459.00p 453.00p 454.00p 154772
19/08/2019 455.80p 463.80p 451.00p 454.60p 169255
16/08/2019 450.00p 459.80p 450.00p 455.60p 34134
15/08/2019 460.00p 462.00p 451.80p 452.60p 256281

*Close Price adjusted for both dividends and splits