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
15/01/2018 817.00p 817.00p 792.22p 795.00p 172540
12/01/2018 832.00p 832.00p 813.00p 814.00p 157430
11/01/2018 831.00p 837.00p 815.00p 830.00p 241710
10/01/2018 830.00p 834.00p 815.00p 822.00p 230313
09/01/2018 854.00p 854.00p 812.33p 820.00p 202043
08/01/2018 854.00p 862.10p 828.05p 834.00p 167578
05/01/2018 847.00p 851.97p 841.00p 845.00p 119831
04/01/2018 851.00p 860.00p 842.00p 850.00p 183207
03/01/2018 864.00p 864.00p 849.00p 855.00p 117649
02/01/2018 875.00p 900.00p 856.00p 860.00p 163453
29/12/2017 858.50p 891.34p 854.00p 874.50p 131601
28/12/2017 822.00p 856.18p 820.51p 852.00p 96941
27/12/2017 802.00p 840.00p 777.49p 819.00p 274382
22/12/2017 765.50p 799.00p 765.00p 799.00p 75564
21/12/2017 756.50p 765.50p 756.50p 762.50p 179089
20/12/2017 774.50p 774.50p 747.00p 755.00p 67844
19/12/2017 765.50p 771.00p 756.00p 764.00p 94637
18/12/2017 775.00p 778.00p 769.60p 772.00p 53207
15/12/2017 777.50p 781.50p 765.00p 773.00p 110303
14/12/2017 775.00p 782.00p 761.85p 772.00p 40236
13/12/2017 782.00p 782.00p 766.50p 767.50p 65611
12/12/2017 760.00p 770.50p 755.50p 769.50p 103569
11/12/2017 753.50p 769.50p 750.75p 759.50p 96982
08/12/2017 752.00p 763.00p 750.50p 755.50p 47948
07/12/2017 755.00p 771.50p 750.00p 754.50p 121722
06/12/2017 752.00p 761.50p 745.50p 756.00p 85143
05/12/2017 776.00p 776.00p 751.00p 752.50p 91981
04/12/2017 778.00p 795.00p 771.00p 775.00p 59747
01/12/2017 781.50p 791.98p 769.50p 777.50p 80066
30/11/2017 779.00p 783.50p 763.50p 783.50p 210854
29/11/2017 783.50p 788.50p 770.50p 782.00p 165318
28/11/2017 772.00p 781.00p 770.00p 781.00p 234401
27/11/2017 720.00p 774.50p 718.50p 770.00p 408273
24/11/2017 705.00p 723.50p 692.00p 719.00p 302113
23/11/2017 728.00p 736.00p 722.25p 727.00p 68201
22/11/2017 703.00p 726.00p 696.50p 725.00p 192520
21/11/2017 716.50p 716.50p 693.50p 703.50p 172973
20/11/2017 715.00p 721.50p 700.00p 709.00p 200278
17/11/2017 715.50p 742.00p 713.44p 717.50p 367944
16/11/2017 712.00p 734.00p 709.00p 724.00p 187168
15/11/2017 727.00p 744.00p 713.00p 716.00p 233930
14/11/2017 765.50p 766.00p 727.50p 727.50p 398997
13/11/2017 799.50p 811.75p 755.50p 756.00p 264024
10/11/2017 810.00p 820.78p 787.50p 795.00p 177090
09/11/2017 802.00p 827.00p 800.50p 807.50p 404091
08/11/2017 803.00p 814.00p 800.00p 807.00p 177526
07/11/2017 813.00p 828.00p 805.50p 814.00p 308690
06/11/2017 806.00p 820.04p 798.00p 820.00p 555229
03/11/2017 795.50p 803.00p 794.38p 800.00p 216213
02/11/2017 806.50p 824.00p 790.00p 798.00p 158216
01/11/2017 804.00p 835.00p 804.00p 816.00p 511692
31/10/2017 797.00p 818.00p 797.00p 808.00p 275603
30/10/2017 786.00p 809.00p 786.00p 800.00p 178746
27/10/2017 806.50p 807.96p 794.50p 805.00p 113436
26/10/2017 781.00p 807.90p 781.00p 804.50p 205576
25/10/2017 785.00p 799.00p 778.00p 795.00p 266460
24/10/2017 780.00p 788.00p 773.50p 788.00p 104669
23/10/2017 772.00p 779.50p 768.50p 776.00p 185570
20/10/2017 762.00p 782.50p 762.00p 776.00p 203679
19/10/2017 748.00p 787.50p 748.00p 782.50p 267863
18/10/2017 745.50p 774.00p 745.50p 770.00p 138043
17/10/2017 755.50p 773.53p 755.50p 762.00p 198155
16/10/2017 755.00p 772.00p 755.00p 765.00p 155784
13/10/2017 744.50p 780.00p 744.50p 768.00p 141254
12/10/2017 750.50p 759.50p 746.00p 755.00p 48099
11/10/2017 743.50p 762.00p 741.00p 754.00p 101205
10/10/2017 722.50p 746.50p 720.50p 745.00p 100046
09/10/2017 724.00p 750.00p 722.50p 737.00p 98157
06/10/2017 723.50p 749.00p 723.50p 740.00p 120902
05/10/2017 721.00p 732.00p 714.00p 725.00p 95923
04/10/2017 724.00p 727.50p 714.00p 721.00p 60040
03/10/2017 740.50p 740.50p 719.50p 720.00p 119689
02/10/2017 699.50p 740.00p 699.00p 735.50p 135671
29/09/2017 684.00p 698.50p 680.00p 695.00p 81750
28/09/2017 677.00p 682.50p 677.00p 681.50p 84802
27/09/2017 674.00p 682.00p 670.00p 672.50p 180203
26/09/2017 666.50p 681.00p 664.50p 675.00p 170206
25/09/2017 660.50p 672.00p 657.00p 670.00p 97055
22/09/2017 652.00p 664.00p 652.00p 660.00p 111081
21/09/2017 645.00p 669.50p 645.00p 656.50p 120681
20/09/2017 642.50p 651.00p 642.50p 649.50p 115170
19/09/2017 647.50p 652.00p 618.50p 643.50p 279580
18/09/2017 699.00p 699.00p 642.00p 648.50p 243793
15/09/2017 704.00p 704.00p 696.00p 700.00p 178580
14/09/2017 694.00p 710.00p 694.00p 705.50p 238568
13/09/2017 682.50p 700.00p 682.50p 700.00p 174842
12/09/2017 681.00p 703.00p 665.00p 690.50p 387430
11/09/2017 701.00p 709.50p 699.50p 700.00p 90343
08/09/2017 703.00p 710.00p 698.00p 700.00p 66914
07/09/2017 701.50p 708.50p 701.50p 707.00p 37850
06/09/2017 715.50p 716.50p 707.50p 710.50p 60539
05/09/2017 718.00p 723.50p 708.50p 715.00p 114899
04/09/2017 705.00p 722.50p 700.50p 718.50p 66226
01/09/2017 701.00p 719.00p 698.00p 716.50p 133666
31/08/2017 686.00p 703.50p 685.50p 701.00p 102997
30/08/2017 700.00p 701.00p 698.00p 700.00p 76637
29/08/2017 700.00p 700.00p 698.50p 700.00p 44560
25/08/2017 705.00p 705.00p 695.00p 697.00p 38820
24/08/2017 694.50p 707.50p 694.50p 697.50p 86696
23/08/2017 709.00p 709.00p 692.50p 696.50p 81944
22/08/2017 720.00p 720.00p 709.00p 710.00p 119723
21/08/2017 706.50p 719.50p 704.00p 719.00p 58088
18/08/2017 706.50p 710.50p 696.50p 707.00p 48845
17/08/2017 705.50p 717.50p 694.00p 705.00p 111936
16/08/2017 718.50p 722.50p 688.50p 696.00p 116386
15/08/2017 693.00p 720.00p 693.00p 720.00p 106282
14/08/2017 657.50p 697.00p 657.50p 697.00p 56215
11/08/2017 646.50p 654.50p 625.00p 654.00p 77326
10/08/2017 625.00p 663.50p 618.00p 644.50p 135331
09/08/2017 624.00p 627.00p 611.00p 627.00p 57157
08/08/2017 619.50p 624.50p 610.00p 624.50p 41806
07/08/2017 614.50p 619.50p 599.50p 608.50p 63527
04/08/2017 605.50p 610.00p 593.50p 598.00p 42243
03/08/2017 620.00p 621.00p 610.50p 610.50p 21618
02/08/2017 618.50p 620.00p 606.00p 620.00p 111428
01/08/2017 618.50p 618.50p 607.00p 612.50p 77247
31/07/2017 604.00p 616.50p 592.50p 611.50p 84063
28/07/2017 600.00p 603.00p 585.00p 600.00p 96523
27/07/2017 572.50p 600.50p 572.50p 599.00p 26542
26/07/2017 586.00p 594.00p 583.50p 590.00p 47806
25/07/2017 582.50p 589.50p 577.50p 586.50p 35002
24/07/2017 584.50p 587.00p 575.50p 587.00p 48255
21/07/2017 573.50p 587.50p 573.50p 586.00p 80641
20/07/2017 562.50p 582.50p 561.00p 575.00p 110856
19/07/2017 540.50p 567.50p 540.50p 565.00p 189570
18/07/2017 530.50p 545.50p 530.50p 543.00p 50318
17/07/2017 521.50p 532.50p 521.50p 530.00p 43387
14/07/2017 532.00p 532.50p 514.00p 530.00p 64760
13/07/2017 534.00p 534.00p 525.00p 529.00p 138985
12/07/2017 518.50p 523.50p 517.00p 523.50p 85865
11/07/2017 531.00p 531.00p 506.50p 509.00p 46419
10/07/2017 515.50p 526.00p 515.50p 519.50p 47496
07/07/2017 525.00p 529.50p 518.50p 522.00p 68847
06/07/2017 539.50p 539.50p 522.00p 530.00p 169352
05/07/2017 528.50p 539.50p 528.50p 535.00p 130423
04/07/2017 527.00p 534.00p 526.50p 530.00p 47805
03/07/2017 520.50p 529.00p 520.50p 526.50p 120740
30/06/2017 521.00p 527.50p 519.00p 527.50p 102314
29/06/2017 521.00p 523.50p 515.00p 520.00p 131435
28/06/2017 531.50p 532.00p 510.50p 520.00p 110116
27/06/2017 530.00p 531.00p 516.00p 516.00p 110554
26/06/2017 518.00p 534.00p 515.00p 529.50p 179013
23/06/2017 498.50p 520.00p 497.50p 513.00p 166420
22/06/2017 485.75p 502.50p 484.00p 497.50p 102793
21/06/2017 481.25p 487.75p 456.00p 483.25p 180201
20/06/2017 517.00p 517.00p 479.50p 479.50p 112132
19/06/2017 516.50p 522.50p 508.50p 512.00p 85284
16/06/2017 511.50p 529.00p 508.00p 527.00p 203986
15/06/2017 520.00p 520.00p 494.25p 505.00p 124229
14/06/2017 503.00p 518.05p 503.00p 508.50p 1028788
13/06/2017 504.00p 506.20p 501.00p 503.00p 158577
12/06/2017 504.00p 504.00p 498.00p 500.50p 244207
09/06/2017 497.75p 504.58p 492.00p 502.50p 260713
08/06/2017 500.00p 511.00p 495.25p 496.25p 285513
07/06/2017 497.00p 506.50p 491.17p 498.25p 368365
06/06/2017 514.50p 518.20p 490.50p 492.75p 193163
05/06/2017 521.00p 530.12p 517.50p 520.00p 186710
02/06/2017 531.50p 531.50p 513.50p 524.50p 217328
01/06/2017 521.00p 530.50p 520.50p 526.00p 249854
31/05/2017 520.00p 535.00p 514.55p 522.50p 1768081
30/05/2017 532.50p 540.00p 514.50p 522.00p 313059
26/05/2017 529.50p 540.50p 522.52p 538.50p 348153
25/05/2017 539.00p 540.96p 523.02p 530.00p 244963
24/05/2017 565.00p 565.00p 537.50p 540.00p 355320
23/05/2017 569.50p 570.00p 551.83p 553.00p 196843
22/05/2017 572.50p 572.50p 563.84p 567.50p 136718
19/05/2017 575.00p 575.00p 562.65p 565.50p 128135
18/05/2017 564.00p 575.00p 555.50p 567.00p 126394
17/05/2017 574.50p 574.50p 561.50p 565.00p 259546
16/05/2017 559.00p 571.00p 556.00p 565.00p 320211
15/05/2017 552.00p 556.50p 545.00p 555.00p 133262
12/05/2017 552.50p 553.38p 543.50p 550.50p 172296
11/05/2017 556.50p 557.00p 545.00p 552.00p 128436
10/05/2017 554.50p 560.00p 551.50p 553.50p 368434
09/05/2017 575.00p 575.00p 551.00p 557.00p 148607
08/05/2017 568.50p 568.50p 556.50p 558.50p 543344
05/05/2017 569.50p 572.50p 560.00p 563.00p 47588
04/05/2017 569.00p 570.50p 558.00p 568.00p 123467
03/05/2017 568.50p 570.00p 561.65p 566.00p 1104312
02/05/2017 548.00p 568.97p 548.00p 567.00p 238942
28/04/2017 545.00p 555.00p 540.44p 552.00p 190894
27/04/2017 559.00p 560.00p 540.00p 548.00p 179402
26/04/2017 559.00p 566.00p 549.00p 553.00p 399817
25/04/2017 573.00p 573.00p 557.00p 562.00p 95100
24/04/2017 573.50p 573.50p 559.22p 568.00p 506442
21/04/2017 565.00p 571.50p 561.00p 562.50p 134969
20/04/2017 574.00p 574.00p 563.00p 567.50p 179321
19/04/2017 569.50p 573.75p 564.00p 565.50p 118368
18/04/2017 583.50p 587.62p 564.77p 568.00p 207110
13/04/2017 585.00p 599.00p 580.00p 582.00p 104689
12/04/2017 597.00p 597.00p 586.00p 588.00p 129488
11/04/2017 600.00p 600.00p 590.00p 591.00p 85808
10/04/2017 605.00p 605.00p 588.50p 594.50p 112185
07/04/2017 592.00p 597.34p 585.00p 586.00p 48068
06/04/2017 600.00p 600.00p 586.27p 593.50p 125055
05/04/2017 587.00p 595.60p 583.00p 594.00p 93690
04/04/2017 602.00p 602.00p 578.00p 579.00p 48268
03/04/2017 584.50p 595.86p 580.00p 583.00p 88190
31/03/2017 586.00p 597.60p 580.00p 581.50p 92846
30/03/2017 587.00p 597.00p 579.97p 580.00p 119605

*Close Price adjusted for both dividends and splits