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
03/07/2012 171.00p 173.00p 169.00p 169.00p 18407
02/07/2012 169.25p 173.00p 169.00p 169.00p 6057
29/06/2012 169.00p 169.50p 165.50p 169.50p 31974
28/06/2012 168.50p 169.00p 166.00p 167.50p 7089
27/06/2012 161.00p 168.75p 161.00p 167.50p 9864
26/06/2012 165.00p 170.00p 163.00p 167.50p 77404
25/06/2012 180.00p 181.00p 163.00p 167.50p 60732
22/06/2012 180.00p 183.00p 180.00p 181.00p 11378
21/06/2012 184.00p 184.00p 180.80p 182.50p 20330
20/06/2012 183.92p 184.00p 182.00p 182.00p 6543
19/06/2012 185.00p 185.50p 175.00p 182.00p 347897
18/06/2012 178.00p 187.00p 172.00p 186.50p 174884
15/06/2012 161.00p 176.00p 160.00p 175.00p 223114
14/06/2012 159.00p 162.26p 157.80p 162.00p 33515
13/06/2012 148.00p 162.32p 146.00p 161.00p 117516
12/06/2012 143.00p 145.25p 143.00p 143.50p 15043
11/06/2012 146.00p 148.00p 145.00p 145.50p 35263
08/06/2012 147.00p 147.00p 144.80p 146.00p 3765
07/06/2012 145.00p 148.00p 143.48p 147.00p 58657
06/06/2012 142.50p 145.50p 136.60p 145.00p 60834
01/06/2012 145.00p 145.00p 141.03p 143.50p 27276
31/05/2012 149.00p 149.00p 143.00p 145.00p 6940
30/05/2012 149.00p 149.00p 146.00p 149.00p 12000
29/05/2012 149.00p 149.60p 148.02p 149.00p 7124
28/05/2012 153.50p 155.00p 148.00p 149.00p 24117
25/05/2012 153.50p 153.50p 152.00p 153.50p 389
24/05/2012 153.50p 155.00p 153.50p 153.50p 955
23/05/2012 154.00p 156.70p 153.50p 153.50p 10129
22/05/2012 153.00p 158.50p 153.00p 154.00p 106734
21/05/2012 141.50p 153.00p 141.50p 152.00p 50840
18/05/2012 147.00p 147.00p 138.18p 141.50p 41043
17/05/2012 135.50p 147.00p 135.50p 147.00p 24340
16/05/2012 138.00p 138.00p 135.15p 135.50p 5478
15/05/2012 138.00p 140.00p 136.10p 138.00p 13034
14/05/2012 137.50p 140.00p 134.00p 138.00p 50944
11/05/2012 130.50p 140.04p 130.50p 138.50p 40783
10/05/2012 128.50p 132.00p 128.50p 130.50p 52139
09/05/2012 125.50p 133.00p 125.50p 128.50p 150507
08/05/2012 118.50p 120.00p 118.50p 119.00p 32826
04/05/2012 119.50p 119.50p 118.50p 118.50p 2500
03/05/2012 120.50p 120.50p 118.18p 119.50p 6952
02/05/2012 122.50p 126.00p 120.00p 120.50p 26100
01/05/2012 115.00p 124.00p 115.00p 122.50p 44833
30/04/2012 115.00p 115.04p 115.00p 115.00p 1315
27/04/2012 115.00p 117.00p 115.00p 115.00p 18500
26/04/2012 114.00p 115.00p 114.00p 115.00p 12600
25/04/2012 114.00p 114.98p 113.00p 114.00p 1134
24/04/2012 115.00p 115.00p 113.72p 114.00p 10225
23/04/2012 114.50p 116.00p 113.25p 115.00p 20270
20/04/2012 112.00p 114.70p 112.00p 114.50p 7000
19/04/2012 112.00p 114.00p 110.00p 112.00p 12437
18/04/2012 112.50p 114.00p 111.18p 112.00p 8434
17/04/2012 108.50p 113.00p 108.50p 112.50p 48300
16/04/2012 111.50p 111.90p 108.50p 108.50p 57356
13/04/2012 102.50p 110.50p 102.50p 110.50p 88805
12/04/2012 102.50p 104.00p 100.00p 102.50p 0
11/04/2012 100.00p 104.00p 100.00p 102.50p 31187
10/04/2012 101.00p 101.00p 97.00p 100.00p 68495
05/04/2012 102.00p 102.00p 99.00p 101.50p 404556
04/04/2012 106.00p 106.60p 101.00p 102.50p 69464
03/04/2012 107.50p 108.70p 105.00p 106.50p 16581
02/04/2012 107.50p 108.25p 106.15p 107.50p 6120
30/03/2012 108.50p 109.00p 106.00p 107.50p 22718
29/03/2012 108.00p 109.00p 108.00p 108.50p 15252
28/03/2012 109.50p 109.82p 106.04p 108.00p 423512
27/03/2012 109.50p 109.50p 108.06p 109.50p 1002586
26/03/2012 111.00p 111.00p 108.00p 109.50p 28501
23/03/2012 112.50p 112.50p 110.00p 111.00p 8970
22/03/2012 114.00p 114.45p 111.43p 112.50p 15582
21/03/2012 115.00p 115.00p 112.40p 114.00p 31500
20/03/2012 115.00p 116.00p 114.00p 115.00p 64604
19/03/2012 115.00p 115.98p 115.00p 115.00p 5504
16/03/2012 115.00p 115.90p 115.00p 115.00p 12000
15/03/2012 114.50p 116.00p 114.50p 115.00p 1427289
14/03/2012 114.00p 116.00p 113.50p 114.50p 4171
13/03/2012 114.00p 114.00p 114.00p 114.00p 70000
12/03/2012 114.00p 115.00p 114.00p 114.00p 6873
09/03/2012 115.50p 115.80p 113.50p 114.00p 4419
08/03/2012 115.50p 115.74p 115.50p 115.50p 2121
07/03/2012 115.50p 115.74p 115.50p 115.50p 7864
06/03/2012 115.50p 115.74p 115.50p 115.50p 251700
05/03/2012 115.50p 115.80p 114.00p 115.50p 4000
02/03/2012 116.00p 117.00p 114.00p 115.50p 6520
01/03/2012 118.50p 119.00p 115.00p 116.00p 67975
29/02/2012 118.50p 119.00p 118.00p 118.50p 17156
28/02/2012 115.50p 119.00p 115.50p 118.50p 113476
27/02/2012 119.00p 119.88p 115.00p 115.50p 62338
24/02/2012 115.50p 120.82p 115.00p 119.00p 309763
23/02/2012 106.00p 117.00p 106.00p 115.50p 119233
22/02/2012 106.00p 106.00p 105.80p 106.00p 967
21/02/2012 106.00p 107.00p 106.00p 106.00p 3246
20/02/2012 106.00p 107.00p 105.50p 106.00p 79091
17/02/2012 106.00p 106.00p 105.00p 106.00p 3109
16/02/2012 100.00p 107.00p 100.00p 106.00p 943637
15/02/2012 96.00p 101.97p 96.00p 100.00p 72678
14/02/2012 91.50p 93.00p 91.50p 91.50p 0
13/02/2012 91.50p 93.00p 91.50p 91.50p 53960
10/02/2012 91.50p 91.93p 90.00p 91.50p 0
09/02/2012 91.00p 91.93p 90.00p 91.50p 34892
08/02/2012 90.50p 91.98p 90.00p 91.00p 42149
07/02/2012 91.00p 91.20p 90.00p 90.50p 14123
06/02/2012 91.00p 91.30p 91.00p 91.00p 1089
03/02/2012 92.00p 92.00p 89.00p 91.00p 35285
02/02/2012 92.00p 93.40p 90.24p 92.00p 15191
01/02/2012 92.00p 93.40p 92.00p 92.00p 10300
31/01/2012 92.00p 93.40p 92.00p 92.00p 6615
30/01/2012 92.00p 92.00p 92.00p 92.00p 118000
27/01/2012 92.00p 93.00p 92.00p 92.00p 16000
26/01/2012 92.00p 93.40p 90.00p 92.00p 50000
25/01/2012 92.00p 93.40p 90.00p 92.00p 23000
24/01/2012 92.00p 93.40p 92.00p 92.00p 9500
23/01/2012 92.00p 93.40p 90.02p 92.00p 7788
20/01/2012 91.00p 93.00p 90.08p 92.00p 12825
19/01/2012 90.50p 91.40p 90.50p 90.50p 1447523
18/01/2012 90.50p 91.40p 90.50p 90.50p 2175
17/01/2012 90.50p 91.40p 90.50p 90.50p 16500
16/01/2012 91.00p 92.20p 89.50p 90.50p 11851
13/01/2012 91.00p 92.20p 91.00p 91.00p 141100
12/01/2012 91.50p 92.40p 91.00p 91.00p 0
11/01/2012 91.50p 92.40p 91.50p 91.50p 4000
10/01/2012 91.50p 92.40p 91.50p 91.50p 2000
09/01/2012 91.50p 92.00p 90.06p 91.50p 58869
06/01/2012 92.00p 92.10p 89.00p 91.50p 27147
05/01/2012 93.00p 93.20p 92.00p 92.00p 2000
04/01/2012 93.00p 93.20p 90.50p 93.00p 15500
03/01/2012 93.50p 94.94p 92.00p 93.00p 47978
30/12/2011 93.50p 93.50p 93.00p 93.50p 0
29/12/2011 93.00p 93.50p 93.00p 93.50p 20000
28/12/2011 93.50p 94.10p 93.50p 93.50p 56750
23/12/2011 93.50p 93.50p 92.00p 93.50p 5000
22/12/2011 94.00p 94.00p 92.05p 93.50p 115
21/12/2011 94.00p 94.80p 94.00p 94.00p 55000
20/12/2011 94.50p 94.80p 94.00p 94.00p 9936
19/12/2011 94.50p 96.00p 94.50p 94.50p 0
16/12/2011 94.50p 96.00p 94.50p 94.50p 0
15/12/2011 94.50p 96.00p 94.50p 94.50p 197880
14/12/2011 94.50p 96.00p 94.50p 94.50p 0
13/12/2011 94.50p 96.00p 94.50p 94.50p 0
12/12/2011 94.50p 96.00p 94.50p 94.50p 57609
09/12/2011 94.50p 95.85p 94.50p 94.50p 15000
08/12/2011 94.50p 96.00p 94.50p 94.50p 0
07/12/2011 94.50p 96.00p 94.50p 94.50p 296000
06/12/2011 94.50p 96.00p 94.40p 94.50p 78133
05/12/2011 94.50p 96.00p 94.50p 94.50p 10000
02/12/2011 95.00p 95.00p 94.25p 94.50p 500
01/12/2011 95.00p 96.52p 95.00p 95.00p 0
30/11/2011 95.00p 96.52p 95.00p 95.00p 80
29/11/2011 94.00p 96.00p 94.00p 95.00p 5000
28/11/2011 94.00p 96.00p 94.00p 94.00p 0
25/11/2011 94.00p 96.00p 94.00p 94.00p 1600
24/11/2011 93.00p 96.25p 93.00p 94.00p 739581
23/11/2011 93.00p 93.00p 92.00p 93.00p 20000
22/11/2011 95.00p 95.00p 93.00p 93.00p 10000
21/11/2011 96.00p 96.49p 94.00p 95.50p 11886
18/11/2011 96.00p 96.00p 96.00p 96.00p 250000
17/11/2011 96.00p 96.00p 94.50p 96.00p 4540
16/11/2011 96.00p 96.50p 96.00p 96.00p 0
15/11/2011 96.00p 96.50p 96.00p 96.00p 9
14/11/2011 96.00p 96.00p 94.50p 96.00p 0
11/11/2011 96.00p 96.00p 94.50p 96.00p 193936
10/11/2011 96.00p 96.00p 94.50p 96.00p 656
09/11/2011 96.00p 97.16p 96.00p 96.00p 0
08/11/2011 96.00p 97.16p 96.00p 96.00p 697
07/11/2011 96.00p 97.16p 96.00p 96.00p 3059
04/11/2011 96.00p 97.00p 96.00p 96.00p 0
03/11/2011 96.00p 97.00p 96.00p 96.00p 4000
02/11/2011 96.00p 97.16p 96.00p 96.00p 0
01/11/2011 96.00p 97.16p 96.00p 96.00p 12531
31/10/2011 96.00p 97.16p 94.04p 96.00p 53022
28/10/2011 96.00p 96.60p 96.00p 96.00p 0
27/10/2011 96.00p 96.60p 96.00p 96.00p 9
26/10/2011 96.00p 96.00p 95.00p 96.00p 1200
25/10/2011 96.00p 96.50p 96.00p 96.00p 11070
24/10/2011 96.00p 96.60p 96.00p 96.00p 0
21/10/2011 96.00p 96.60p 96.00p 96.00p 38002
20/10/2011 95.50p 96.40p 95.50p 95.50p 503
19/10/2011 94.00p 95.50p 94.00p 95.50p 10800
18/10/2011 92.50p 93.00p 92.50p 92.75p 8100
17/10/2011 92.50p 92.50p 92.50p 92.50p 0
14/10/2011 92.50p 92.50p 92.50p 92.50p 0
13/10/2011 92.50p 92.50p 92.50p 92.50p 1480
12/10/2011 91.50p 93.00p 91.50p 92.50p 3500
11/10/2011 90.50p 90.50p 90.00p 90.50p 637927
10/10/2011 90.50p 91.00p 90.16p 90.50p 0
07/10/2011 90.50p 91.00p 90.16p 90.50p 0
06/10/2011 90.25p 91.00p 90.16p 90.50p 17460
05/10/2011 90.25p 92.25p 90.12p 90.25p 0
04/10/2011 92.25p 92.25p 90.12p 90.25p 94500
03/10/2011 92.25p 92.25p 92.00p 92.25p 104072
30/09/2011 92.25p 92.50p 92.00p 92.25p 10000
29/09/2011 92.25p 92.50p 92.00p 92.25p 8904
28/09/2011 92.50p 92.50p 92.00p 92.25p 9709
27/09/2011 93.00p 93.00p 92.00p 92.50p 23247
26/09/2011 93.50p 95.00p 92.00p 93.25p 626191
23/09/2011 94.00p 95.00p 93.00p 93.50p 30131
22/09/2011 96.00p 96.00p 93.00p 94.00p 31229
21/09/2011 83.50p 97.00p 83.50p 96.00p 71241
20/09/2011 83.50p 85.00p 83.50p 83.50p 2000
19/09/2011 82.50p 84.00p 82.50p 83.50p 1100
16/09/2011 81.50p 84.00p 81.50p 82.50p 17029

*Close Price adjusted for both dividends and splits