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
13/11/2014 360.00p 371.95p 352.20p 362.00p 7383
12/11/2014 345.00p 360.00p 342.00p 350.00p 11966
11/11/2014 342.00p 342.00p 327.42p 335.00p 1590
10/11/2014 342.00p 342.00p 322.30p 335.00p 26623
07/11/2014 335.00p 342.21p 320.00p 331.00p 58430
06/11/2014 338.75p 344.44p 338.50p 340.00p 11329
05/11/2014 342.25p 348.62p 342.00p 345.00p 19934
04/11/2014 354.75p 354.75p 344.25p 349.75p 11960
03/11/2014 354.75p 355.00p 346.25p 350.00p 18592
31/10/2014 350.20p 352.87p 350.20p 352.87p 686
30/10/2014 357.00p 357.00p 352.87p 352.87p 6500
29/10/2014 356.85p 359.75p 346.29p 352.87p 5257
28/10/2014 355.00p 356.85p 339.15p 352.38p 10573
27/10/2014 345.25p 350.95p 345.25p 345.25p 3367
24/10/2014 353.99p 353.99p 338.60p 343.50p 10325
23/10/2014 348.75p 350.00p 342.50p 342.50p 3027
22/10/2014 335.00p 350.00p 335.00p 342.25p 21348
21/10/2014 336.18p 349.00p 336.18p 340.88p 3305
20/10/2014 335.00p 350.00p 335.00p 342.37p 8411
17/10/2014 343.00p 344.25p 341.13p 344.25p 306
16/10/2014 335.00p 350.00p 335.00p 341.13p 20525
15/10/2014 350.66p 350.66p 336.36p 338.88p 2422
14/10/2014 350.25p 350.25p 319.77p 349.75p 85632
13/10/2014 350.00p 365.00p 345.00p 364.75p 17514
10/10/2014 346.00p 356.52p 346.00p 346.00p 6306
09/10/2014 354.75p 365.00p 344.00p 346.00p 18754
08/10/2014 340.25p 357.75p 340.25p 347.13p 1073
07/10/2014 350.00p 353.00p 343.75p 344.00p 34912
06/10/2014 355.00p 362.70p 342.00p 342.00p 18894
03/10/2014 369.75p 376.75p 357.00p 357.00p 14346
02/10/2014 365.41p 370.50p 365.41p 367.88p 1000
01/10/2014 375.00p 376.00p 365.22p 370.50p 14535
30/09/2014 370.00p 384.00p 370.00p 371.75p 47776
29/09/2014 360.00p 364.31p 358.54p 360.00p 15672
26/09/2014 361.75p 364.95p 360.37p 360.37p 7760
25/09/2014 355.12p 358.90p 352.00p 355.25p 66555
24/09/2014 345.50p 355.50p 345.50p 345.50p 75705
23/09/2014 346.75p 350.00p 339.46p 347.13p 680344
22/09/2014 340.25p 352.05p 338.25p 340.25p 20762
19/09/2014 351.25p 351.25p 339.32p 345.00p 5294
18/09/2014 350.00p 352.00p 340.25p 345.13p 20591
17/09/2014 347.00p 350.00p 341.40p 347.13p 18975
16/09/2014 343.75p 353.87p 340.25p 343.75p 13209
15/09/2014 340.67p 354.82p 340.50p 353.87p 4421
12/09/2014 340.84p 348.00p 340.66p 345.50p 2366
11/09/2014 350.00p 350.00p 340.60p 343.25p 28895
10/09/2014 361.00p 374.25p 340.42p 354.50p 52147
09/09/2014 376.00p 377.52p 365.00p 365.00p 28713
08/09/2014 382.00p 382.00p 377.15p 379.00p 7815
05/09/2014 376.65p 385.00p 376.65p 383.00p 3947
04/09/2014 380.00p 388.00p 375.60p 380.25p 31870
03/09/2014 394.75p 394.75p 380.25p 380.25p 22891
02/09/2014 400.00p 400.00p 380.80p 393.75p 25237
01/09/2014 390.00p 391.00p 380.00p 380.00p 22370
29/08/2014 389.75p 390.00p 385.00p 385.00p 16065
28/08/2014 391.80p 391.80p 384.00p 384.00p 2178
27/08/2014 385.50p 395.00p 384.00p 384.00p 16200
26/08/2014 385.25p 403.81p 380.25p 380.25p 7651
22/08/2014 385.25p 399.11p 385.25p 385.25p 12846
21/08/2014 400.00p 400.00p 380.25p 393.50p 2000
20/08/2014 385.25p 393.00p 380.00p 380.25p 14078
19/08/2014 400.00p 404.48p 387.25p 387.25p 86488
18/08/2014 382.20p 400.00p 382.00p 392.50p 3989
15/08/2014 395.00p 395.20p 382.00p 382.00p 12002
14/08/2014 395.25p 405.00p 395.25p 395.25p 6007
13/08/2014 398.25p 404.13p 398.25p 404.13p 934
12/08/2014 410.00p 411.00p 404.20p 411.00p 12337
11/08/2014 420.00p 420.00p 400.25p 400.25p 2397
08/08/2014 422.20p 422.20p 410.00p 410.00p 1281
07/08/2014 411.75p 422.20p 411.75p 414.75p 15412
06/08/2014 415.00p 418.80p 397.20p 409.88p 6361
05/08/2014 400.25p 415.00p 397.00p 397.25p 91683
04/08/2014 395.00p 406.57p 395.00p 398.00p 51801
01/08/2014 410.00p 410.00p 395.00p 395.25p 8723
31/07/2014 405.00p 418.00p 405.00p 405.00p 114385
30/07/2014 397.75p 424.75p 397.75p 405.25p 53166
29/07/2014 390.00p 405.00p 390.00p 398.00p 19080
28/07/2014 390.00p 401.00p 387.00p 395.00p 12186
25/07/2014 387.00p 404.00p 387.00p 395.00p 25072
24/07/2014 400.00p 400.00p 382.20p 400.00p 130770
23/07/2014 400.00p 400.00p 380.00p 390.00p 1048891
22/07/2014 375.25p 395.00p 375.25p 385.00p 9353
21/07/2014 375.00p 385.00p 375.00p 385.00p 792
18/07/2014 391.75p 395.80p 375.25p 375.25p 7784
17/07/2014 395.00p 395.00p 386.00p 391.88p 392
16/07/2014 386.25p 386.25p 385.25p 386.00p 212
15/07/2014 397.00p 397.00p 385.50p 385.50p 81
14/07/2014 390.00p 397.83p 380.25p 390.00p 0
11/07/2014 390.00p 397.83p 380.25p 380.25p 12926
10/07/2014 391.50p 396.50p 391.46p 395.00p 2531
09/07/2014 395.00p 396.50p 395.00p 396.50p 2765
08/07/2014 392.00p 396.50p 392.00p 395.00p 20406
07/07/2014 392.00p 395.00p 392.00p 395.00p 1000
04/07/2014 396.00p 399.85p 392.00p 395.00p 37371
03/07/2014 399.90p 399.90p 391.80p 394.50p 781
02/07/2014 395.00p 399.00p 394.50p 394.50p 10247
01/07/2014 387.00p 414.75p 370.33p 399.00p 391697
30/06/2014 386.25p 386.76p 378.50p 378.50p 2045
27/06/2014 370.25p 380.00p 370.00p 375.13p 8652
26/06/2014 380.75p 394.00p 370.25p 370.25p 6741
25/06/2014 380.00p 395.50p 380.00p 380.25p 6951
24/06/2014 400.00p 400.00p 390.00p 395.50p 1001
23/06/2014 380.20p 398.60p 380.20p 390.00p 211
20/06/2014 389.00p 399.18p 380.00p 380.00p 6410
19/06/2014 382.00p 394.16p 380.25p 388.00p 25960
18/06/2014 381.50p 392.39p 380.25p 380.25p 513
17/06/2014 390.00p 393.12p 380.00p 380.25p 4882
16/06/2014 400.00p 400.00p 380.25p 380.25p 3626
13/06/2014 390.00p 399.90p 390.00p 395.00p 1952
12/06/2014 394.00p 400.00p 380.25p 380.25p 15492
11/06/2014 398.81p 398.83p 390.00p 390.00p 1378
10/06/2014 396.00p 398.81p 387.00p 395.75p 34047
09/06/2014 395.00p 400.00p 380.25p 397.75p 14907
06/06/2014 380.00p 389.77p 378.52p 380.25p 4745
05/06/2014 375.25p 387.00p 372.86p 387.00p 26854
04/06/2014 387.50p 390.50p 375.00p 387.50p 1583
03/06/2014 380.25p 387.75p 374.59p 387.75p 60122
02/06/2014 398.75p 398.75p 380.90p 393.25p 12818
30/05/2014 396.00p 399.00p 395.25p 397.62p 4188
29/05/2014 395.25p 399.79p 390.25p 395.25p 3355
28/05/2014 412.75p 413.00p 390.25p 390.25p 3213
27/05/2014 413.31p 413.31p 411.63p 411.63p 1689
23/05/2014 409.56p 410.56p 401.63p 407.00p 3009
22/05/2014 395.25p 398.35p 395.25p 395.25p 758
21/05/2014 395.25p 411.19p 395.25p 395.25p 204
20/05/2014 408.00p 408.00p 396.53p 400.00p 33599
19/05/2014 402.00p 408.00p 401.70p 407.75p 53835
16/05/2014 410.00p 411.50p 397.10p 402.00p 8282
15/05/2014 421.00p 425.00p 408.21p 410.25p 17015
14/05/2014 423.00p 423.00p 408.21p 415.00p 30814
13/05/2014 420.75p 425.00p 409.40p 424.75p 7891
12/05/2014 415.25p 425.00p 413.35p 419.50p 21661
09/05/2014 421.25p 424.90p 417.20p 421.25p 1192
08/05/2014 424.75p 425.83p 415.50p 424.75p 3885
07/05/2014 415.25p 433.00p 415.25p 415.50p 204545
06/05/2014 435.00p 435.00p 421.00p 425.50p 20640
02/05/2014 410.00p 425.08p 403.21p 425.00p 23661
01/05/2014 400.00p 414.83p 392.00p 414.75p 1558385
30/04/2014 399.80p 399.80p 390.00p 390.12p 3736
29/04/2014 390.37p 390.37p 390.00p 390.00p 1718942
28/04/2014 397.00p 397.00p 380.55p 390.37p 7227
25/04/2014 378.50p 390.08p 374.20p 390.00p 9834
24/04/2014 390.00p 390.00p 378.50p 389.75p 9142
23/04/2014 386.25p 390.00p 370.00p 379.75p 51598
22/04/2014 392.00p 394.00p 375.00p 390.00p 49767
17/04/2014 400.25p 415.00p 396.16p 402.25p 9094
16/04/2014 402.54p 415.00p 400.00p 407.50p 12168
15/04/2014 419.85p 419.85p 402.25p 407.50p 26249
14/04/2014 418.00p 425.00p 405.25p 405.25p 33411
11/04/2014 422.00p 427.92p 410.00p 410.00p 22916
10/04/2014 415.00p 435.00p 400.00p 420.25p 169915
09/04/2014 410.00p 419.50p 400.00p 400.00p 23467
08/04/2014 385.00p 409.75p 384.75p 400.00p 85864
07/04/2014 384.75p 384.75p 365.00p 384.75p 4777
04/04/2014 370.25p 385.00p 364.97p 379.75p 372861
03/04/2014 369.25p 377.61p 362.82p 373.00p 67001
02/04/2014 369.00p 375.00p 360.00p 372.75p 67492
01/04/2014 360.00p 363.75p 358.00p 360.00p 133137
31/03/2014 369.25p 372.74p 360.00p 361.12p 94014
28/03/2014 380.00p 380.00p 365.25p 372.50p 17655
27/03/2014 360.00p 370.00p 350.00p 370.00p 1131189
26/03/2014 355.50p 358.00p 350.00p 350.25p 125135
25/03/2014 350.00p 369.36p 332.00p 358.00p 1283607
24/03/2014 330.00p 340.00p 320.04p 339.00p 517914
21/03/2014 328.00p 328.00p 323.00p 323.00p 110510
20/03/2014 329.50p 329.50p 320.00p 324.75p 400814
19/03/2014 320.00p 331.61p 314.25p 321.00p 39530
18/03/2014 330.00p 335.00p 329.00p 329.00p 7298
17/03/2014 334.25p 341.50p 326.25p 328.00p 52858
14/03/2014 335.25p 349.85p 335.25p 341.50p 104610
13/03/2014 339.75p 342.50p 320.25p 342.50p 77076
12/03/2014 320.25p 336.63p 320.25p 330.00p 16633
11/03/2014 337.43p 337.43p 324.24p 331.50p 5977
10/03/2014 339.75p 339.75p 322.25p 331.87p 18473
07/03/2014 320.25p 339.16p 320.25p 330.00p 2233
06/03/2014 331.25p 339.70p 326.00p 335.00p 3903
05/03/2014 320.39p 334.91p 320.39p 326.00p 27319
04/03/2014 331.56p 331.56p 320.39p 327.50p 2340
03/03/2014 322.50p 331.56p 320.00p 327.50p 41800
28/02/2014 332.00p 332.00p 327.50p 327.50p 725
27/02/2014 333.30p 333.30p 327.50p 327.50p 44
26/02/2014 330.00p 330.00p 322.00p 325.00p 239090
25/02/2014 323.00p 330.00p 323.00p 326.50p 3916
24/02/2014 326.29p 329.93p 325.00p 327.00p 518254
21/02/2014 313.25p 315.25p 313.00p 315.25p 5110
20/02/2014 320.25p 320.25p 314.00p 314.37p 28947
19/02/2014 310.00p 317.00p 307.63p 315.00p 444030
18/02/2014 308.25p 311.50p 305.50p 311.50p 13889
17/02/2014 303.50p 312.00p 303.50p 309.12p 1787
14/02/2014 305.00p 314.75p 305.00p 308.50p 10432
13/02/2014 313.72p 314.00p 303.50p 308.50p 0
12/02/2014 313.72p 314.00p 303.50p 308.50p 34734
11/02/2014 303.00p 313.50p 303.00p 308.50p 2183
10/02/2014 314.75p 314.75p 301.70p 308.50p 2411
07/02/2014 299.30p 303.50p 299.30p 303.50p 423
06/02/2014 302.25p 315.00p 301.00p 301.50p 12718
05/02/2014 302.00p 306.00p 300.00p 304.00p 6059
04/02/2014 310.75p 310.75p 300.00p 301.25p 17934
03/02/2014 314.75p 314.75p 300.00p 305.00p 6086
31/01/2014 314.75p 314.79p 300.00p 307.50p 8388

*Close Price adjusted for both dividends and splits