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
15/09/2011 79.00p 81.84p 79.00p 81.50p 17197
14/09/2011 79.00p 79.00p 77.50p 79.00p 0
13/09/2011 79.00p 79.00p 77.50p 79.00p 0
12/09/2011 79.00p 79.00p 77.50p 79.00p 0
09/09/2011 79.00p 79.00p 77.50p 79.00p 0
08/09/2011 77.50p 79.00p 77.50p 79.00p 10000
07/09/2011 77.50p 77.50p 76.03p 77.50p 50000
06/09/2011 78.50p 78.50p 76.00p 77.50p 20650
05/09/2011 78.50p 78.50p 77.00p 78.50p 60000
02/09/2011 78.50p 78.50p 77.15p 78.50p 9000
01/09/2011 78.50p 79.40p 77.03p 78.50p 0
31/08/2011 78.50p 79.40p 77.03p 78.50p 4630
30/08/2011 78.50p 79.40p 78.50p 78.50p 124
26/08/2011 79.50p 79.50p 77.25p 78.50p 1162
25/08/2011 80.50p 80.50p 79.00p 79.50p 10000
24/08/2011 80.50p 81.00p 79.06p 80.50p 103321
23/08/2011 80.50p 81.00p 79.60p 80.50p 50000
22/08/2011 79.50p 82.00p 78.18p 80.50p 28995
19/08/2011 79.50p 79.50p 79.50p 79.50p 0
18/08/2011 79.50p 79.50p 79.50p 79.50p 190000
17/08/2011 79.50p 79.50p 78.18p 79.50p 5000
16/08/2011 82.00p 82.00p 79.00p 79.50p 32655
15/08/2011 79.00p 83.00p 79.00p 82.00p 137136
12/08/2011 78.50p 79.25p 78.00p 79.00p 5623
11/08/2011 79.00p 79.50p 78.00p 78.50p 5923
10/08/2011 80.00p 80.27p 78.00p 79.00p 32621
09/08/2011 77.00p 80.00p 74.00p 80.00p 93131
08/08/2011 79.50p 80.25p 77.00p 77.00p 34000
05/08/2011 79.00p 80.34p 79.00p 79.50p 3748
04/08/2011 84.50p 85.85p 78.00p 79.00p 23868
03/08/2011 85.50p 87.00p 84.00p 84.50p 596657
02/08/2011 93.50p 93.50p 84.00p 85.50p 125213
01/08/2011 93.50p 93.50p 92.00p 93.50p 10000
29/07/2011 93.50p 94.25p 90.00p 93.50p 44362
28/07/2011 95.00p 96.00p 93.00p 93.50p 39801
27/07/2011 95.00p 97.00p 93.00p 95.00p 185631
26/07/2011 97.50p 98.50p 92.00p 95.00p 133375
25/07/2011 90.00p 99.00p 90.00p 97.50p 269570
22/07/2011 80.00p 90.50p 80.00p 90.50p 56849
21/07/2011 77.00p 80.00p 77.00p 80.00p 34000
20/07/2011 77.00p 79.00p 77.00p 77.00p 7500
19/07/2011 76.50p 77.00p 76.50p 77.00p 5156
18/07/2011 76.50p 78.00p 75.10p 76.50p 0
15/07/2011 76.00p 78.00p 75.10p 76.50p 57680
14/07/2011 76.00p 77.96p 76.00p 76.00p 312
13/07/2011 76.00p 76.00p 75.00p 76.00p 25000
12/07/2011 75.00p 77.00p 73.50p 76.00p 137611
11/07/2011 75.00p 76.50p 75.00p 75.00p 8368
08/07/2011 63.50p 80.00p 63.50p 75.00p 314137

*Close Price adjusted for both dividends and splits