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
01/09/2015 336.00p 338.55p 330.75p 336.00p 5218
28/08/2015 335.75p 335.75p 333.00p 333.75p 10579
27/08/2015 334.75p 337.00p 325.25p 335.00p 20491
26/08/2015 334.75p 334.75p 332.00p 333.50p 3624
25/08/2015 332.00p 340.00p 332.00p 334.75p 40487
24/08/2015 335.00p 342.80p 325.00p 325.50p 21904
21/08/2015 335.25p 347.75p 335.00p 341.50p 21374
20/08/2015 343.00p 343.00p 335.00p 335.50p 9516
19/08/2015 338.00p 346.75p 338.00p 343.50p 18434
18/08/2015 338.25p 349.75p 338.25p 344.00p 8356
17/08/2015 351.50p 351.50p 348.00p 351.00p 4030
14/08/2015 350.00p 350.00p 339.63p 343.75p 35910
13/08/2015 342.00p 355.00p 342.00p 342.00p 32947
12/08/2015 355.00p 355.00p 345.00p 355.00p 1256
11/08/2015 338.00p 353.50p 335.00p 353.50p 53960
10/08/2015 340.00p 345.00p 335.00p 341.13p 48360
07/08/2015 348.01p 348.30p 337.50p 341.88p 605505
06/08/2015 344.75p 349.00p 344.75p 344.75p 8868
05/08/2015 335.25p 344.99p 335.25p 335.25p 17909
04/08/2015 334.25p 342.84p 334.25p 334.25p 3139
03/08/2015 345.32p 346.50p 337.00p 337.37p 9749
31/07/2015 343.25p 345.00p 335.08p 339.50p 23784
30/07/2015 341.25p 352.00p 341.25p 341.25p 33268
29/07/2015 354.50p 354.50p 342.53p 349.50p 4489
28/07/2015 341.94p 354.50p 341.94p 348.00p 11631
27/07/2015 354.50p 354.50p 341.94p 354.50p 13820
24/07/2015 343.45p 349.50p 341.30p 347.87p 50987
23/07/2015 351.50p 351.50p 342.93p 346.37p 6890
22/07/2015 343.86p 348.00p 343.86p 346.62p 2919
21/07/2015 348.75p 349.00p 344.02p 348.00p 15035
20/07/2015 344.75p 344.75p 337.96p 340.88p 17261
17/07/2015 341.88p 341.88p 335.50p 339.00p 7441
16/07/2015 330.00p 335.99p 330.00p 335.50p 3508
15/07/2015 335.25p 343.75p 313.92p 330.00p 2039451
14/07/2015 344.75p 344.75p 335.00p 335.00p 4715
13/07/2015 335.25p 340.00p 330.00p 332.50p 50255
10/07/2015 340.00p 340.00p 324.00p 335.25p 32699
09/07/2015 341.25p 341.50p 336.30p 339.00p 17700
08/07/2015 347.38p 347.38p 344.50p 344.50p 12220
07/07/2015 349.75p 352.59p 341.25p 349.50p 20711
06/07/2015 352.43p 352.43p 340.75p 345.13p 20245
03/07/2015 340.25p 356.72p 340.00p 340.00p 52418
02/07/2015 344.00p 350.14p 344.00p 345.50p 6845
01/07/2015 343.25p 355.43p 343.25p 350.00p 62029
30/06/2015 349.50p 349.50p 340.30p 344.88p 55286
29/06/2015 345.00p 356.00p 340.05p 356.00p 21158
26/06/2015 352.00p 352.00p 345.00p 350.62p 223703
25/06/2015 350.00p 358.50p 345.05p 358.50p 27919
24/06/2015 350.25p 360.50p 350.25p 354.50p 18010
23/06/2015 353.25p 356.15p 353.00p 353.00p 9330
22/06/2015 352.20p 359.53p 351.00p 355.75p 6908
19/06/2015 355.75p 356.49p 350.30p 351.00p 14808
18/06/2015 356.50p 356.50p 352.00p 355.00p 6810
17/06/2015 354.75p 356.85p 354.75p 356.00p 1026
16/06/2015 362.70p 366.50p 354.59p 356.50p 7609
15/06/2015 366.75p 366.75p 352.00p 366.50p 9660
12/06/2015 361.95p 366.75p 351.54p 353.75p 5864
11/06/2015 340.00p 360.37p 340.00p 359.75p 9509
10/06/2015 341.00p 345.00p 335.34p 340.00p 172041
09/06/2015 335.25p 343.51p 335.00p 335.00p 12805
08/06/2015 335.99p 346.00p 335.99p 342.50p 4853
05/06/2015 337.00p 349.75p 337.00p 348.00p 20446
04/06/2015 340.30p 349.87p 340.30p 343.37p 10007
03/06/2015 347.20p 349.87p 343.14p 349.87p 12500
02/06/2015 345.95p 348.38p 343.75p 348.38p 15831
01/06/2015 347.00p 353.00p 346.82p 348.00p 51178
29/05/2015 350.00p 350.00p 347.00p 347.00p 2903
28/05/2015 345.25p 351.49p 344.00p 349.50p 40284
27/05/2015 347.00p 347.35p 344.00p 347.00p 267915
26/05/2015 346.85p 347.20p 340.00p 344.00p 7611
22/05/2015 335.25p 346.31p 335.20p 340.00p 24604
21/05/2015 342.62p 349.53p 335.30p 343.37p 9196
20/05/2015 340.25p 348.00p 335.00p 335.00p 13656
19/05/2015 343.75p 343.75p 340.25p 340.25p 14614
18/05/2015 347.75p 350.00p 346.50p 349.50p 5211
15/05/2015 352.25p 352.25p 350.00p 350.25p 2844
14/05/2015 352.00p 352.00p 343.30p 350.50p 32523
13/05/2015 344.25p 350.65p 343.00p 343.00p 32037
12/05/2015 350.00p 353.32p 350.00p 350.13p 9262
11/05/2015 349.75p 355.00p 347.57p 355.00p 57243
08/05/2015 350.00p 355.67p 342.20p 345.37p 10609
07/05/2015 349.75p 353.89p 337.00p 345.75p 20079
06/05/2015 345.00p 347.75p 332.00p 342.00p 12638
05/05/2015 347.75p 355.00p 337.00p 347.25p 62342
01/05/2015 351.75p 352.00p 351.50p 351.50p 1728
30/04/2015 359.00p 359.00p 350.00p 355.38p 33244
29/04/2015 355.00p 365.00p 351.69p 358.25p 17641
28/04/2015 365.48p 367.00p 355.25p 359.88p 48180
27/04/2015 370.00p 370.00p 360.00p 369.37p 23250
24/04/2015 365.00p 369.30p 360.25p 362.63p 4680
23/04/2015 361.00p 369.75p 361.00p 364.00p 5564
22/04/2015 360.25p 369.00p 359.27p 362.00p 139159
21/04/2015 368.66p 368.70p 360.00p 368.62p 16534
20/04/2015 367.25p 377.40p 362.17p 371.00p 32766
17/04/2015 372.25p 381.66p 367.08p 375.25p 36754
16/04/2015 374.00p 382.13p 370.57p 376.62p 2125
15/04/2015 375.00p 383.75p 365.00p 383.50p 22515
14/04/2015 370.00p 374.67p 365.00p 369.62p 34630
13/04/2015 368.75p 370.00p 368.75p 370.00p 659
10/04/2015 365.00p 365.75p 361.12p 365.75p 6050
09/04/2015 363.00p 367.75p 361.12p 361.12p 46978
08/04/2015 364.00p 366.25p 362.72p 366.25p 17564
07/04/2015 362.75p 363.00p 354.00p 362.50p 16243
02/04/2015 342.00p 367.00p 342.00p 353.50p 28802
01/04/2015 347.75p 347.75p 341.25p 344.00p 581391
31/03/2015 348.00p 348.00p 342.00p 344.25p 25957
30/03/2015 347.00p 356.62p 340.50p 340.50p 10659
27/03/2015 358.70p 358.70p 350.10p 355.00p 75764
26/03/2015 347.13p 355.00p 347.13p 353.50p 23671
25/03/2015 347.00p 357.00p 340.00p 347.50p 67871
24/03/2015 356.00p 362.39p 356.00p 359.00p 10225
23/03/2015 338.00p 364.66p 338.00p 358.50p 84398
20/03/2015 338.00p 343.00p 338.00p 340.00p 56218
19/03/2015 333.25p 344.00p 333.25p 338.50p 54743
18/03/2015 337.35p 337.35p 328.50p 335.37p 32480
17/03/2015 332.96p 337.35p 327.00p 335.50p 70511
16/03/2015 330.00p 341.76p 325.25p 325.50p 43121
13/03/2015 320.00p 330.66p 320.00p 320.00p 19167
12/03/2015 331.50p 331.50p 315.50p 315.50p 30622
11/03/2015 331.00p 333.98p 325.87p 330.75p 18173
10/03/2015 330.87p 330.87p 315.50p 325.87p 1528
09/03/2015 324.25p 329.00p 315.50p 315.50p 21625
06/03/2015 325.00p 331.96p 317.50p 323.62p 22182
05/03/2015 319.02p 329.50p 319.02p 322.50p 11079
04/03/2015 333.00p 333.00p 317.00p 324.75p 33545
03/03/2015 317.00p 332.00p 317.00p 317.00p 40230
02/03/2015 333.58p 334.97p 315.50p 325.50p 6141
27/02/2015 335.00p 335.00p 315.50p 315.50p 244435
26/02/2015 331.75p 335.48p 331.27p 332.50p 155355
25/02/2015 331.75p 333.00p 328.75p 332.50p 74094
24/02/2015 332.00p 332.50p 327.87p 327.87p 18005
23/02/2015 330.00p 333.50p 330.00p 333.50p 304134
20/02/2015 330.00p 333.00p 330.00p 333.00p 137913
19/02/2015 339.75p 339.75p 330.75p 331.00p 320601
18/02/2015 323.50p 331.98p 323.50p 328.75p 2223
17/02/2015 324.25p 328.00p 323.50p 325.50p 11210
16/02/2015 332.75p 333.00p 327.13p 327.75p 35644
13/02/2015 325.00p 326.00p 324.00p 324.00p 2646
12/02/2015 321.40p 321.80p 319.50p 320.75p 79960
11/02/2015 319.50p 320.00p 319.50p 319.50p 211194
10/02/2015 317.75p 328.90p 315.00p 318.50p 186357
09/02/2015 317.75p 330.80p 315.30p 315.75p 16903
06/02/2015 320.00p 320.00p 315.19p 318.00p 263438
05/02/2015 316.00p 326.55p 315.19p 325.00p 5201
04/02/2015 315.20p 330.80p 315.20p 324.13p 48300
03/02/2015 335.25p 335.25p 315.83p 324.25p 21186
02/02/2015 359.75p 359.75p 336.50p 344.50p 5786
30/01/2015 355.00p 363.58p 345.50p 345.50p 40318
29/01/2015 345.00p 355.00p 339.41p 344.00p 30782
28/01/2015 348.00p 353.54p 337.83p 348.00p 26773
27/01/2015 353.75p 355.45p 342.00p 345.00p 11554
26/01/2015 361.25p 375.00p 355.00p 364.50p 70100
23/01/2015 362.42p 375.68p 362.42p 371.00p 8409
22/01/2015 363.25p 381.00p 363.00p 363.00p 6042
21/01/2015 385.00p 385.00p 370.00p 384.50p 18994
20/01/2015 381.43p 382.65p 376.75p 376.75p 22475
19/01/2015 373.18p 381.95p 370.25p 376.00p 21608
16/01/2015 381.49p 381.85p 377.50p 377.50p 8611
15/01/2015 387.10p 387.10p 374.45p 377.62p 6197
14/01/2015 380.00p 381.12p 379.75p 381.12p 16292
13/01/2015 380.25p 385.00p 380.00p 380.00p 7324
12/01/2015 380.25p 391.16p 380.00p 380.00p 11676
09/01/2015 380.25p 389.00p 380.00p 380.00p 9803
08/01/2015 391.00p 391.00p 385.00p 385.00p 2466
07/01/2015 391.16p 391.16p 387.50p 387.50p 1531
06/01/2015 380.30p 387.50p 380.30p 387.50p 7212
05/01/2015 383.57p 393.00p 383.28p 387.50p 36408
02/01/2015 393.16p 393.16p 385.63p 385.63p 737
31/12/2014 390.00p 395.00p 387.37p 395.00p 19764
30/12/2014 390.00p 390.00p 387.83p 390.00p 1816
29/12/2014 384.25p 389.00p 381.00p 384.50p 21804
24/12/2014 377.50p 380.00p 375.00p 379.00p 6917
23/12/2014 380.25p 387.00p 375.00p 375.00p 53316
22/12/2014 380.00p 387.50p 376.50p 385.12p 3650
19/12/2014 388.24p 388.24p 381.00p 385.00p 5447
18/12/2014 374.22p 382.00p 374.03p 381.00p 480
17/12/2014 376.25p 382.00p 372.25p 382.00p 0
16/12/2014 376.25p 391.75p 372.25p 372.25p 5006
15/12/2014 402.68p 402.68p 380.35p 386.63p 5842
12/12/2014 405.26p 405.26p 392.51p 400.12p 2761
11/12/2014 390.25p 405.26p 390.00p 390.00p 6032
10/12/2014 397.25p 406.00p 384.00p 392.00p 206558
09/12/2014 384.00p 391.00p 381.00p 381.00p 4211
08/12/2014 378.55p 395.00p 363.50p 382.50p 11239
05/12/2014 372.00p 392.00p 371.90p 375.00p 21229
04/12/2014 368.95p 368.95p 355.00p 363.50p 4471
03/12/2014 355.00p 358.51p 355.00p 355.00p 13581
02/12/2014 355.00p 360.94p 350.25p 358.25p 9013
01/12/2014 354.75p 354.87p 354.50p 354.50p 469
28/11/2014 346.32p 354.00p 346.32p 350.00p 2569
27/11/2014 354.92p 354.93p 350.50p 351.50p 1250
26/11/2014 355.00p 355.00p 350.00p 350.50p 11310
25/11/2014 335.25p 351.24p 335.00p 349.87p 22354
24/11/2014 340.00p 346.34p 335.00p 335.00p 7860
21/11/2014 344.00p 358.00p 340.00p 340.00p 17936
20/11/2014 350.25p 356.40p 344.00p 344.00p 4480
19/11/2014 352.25p 366.45p 352.25p 359.50p 8057
18/11/2014 352.50p 366.45p 352.50p 361.00p 2272
17/11/2014 370.00p 370.00p 355.00p 362.00p 6250
14/11/2014 372.00p 372.00p 352.25p 355.00p 28258

*Close Price adjusted for both dividends and splits