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
11/07/2023 657.00p 684.00p 653.00p 663.00p 107599
10/07/2023 667.00p 668.75p 650.00p 655.00p 56433
07/07/2023 676.00p 689.00p 656.00p 663.00p 100527
06/07/2023 676.00p 698.50p 662.00p 671.00p 75224
05/07/2023 679.00p 713.00p 671.00p 680.00p 1258511
04/07/2023 683.00p 689.00p 671.00p 680.00p 57814
03/07/2023 684.00p 717.00p 676.00p 682.00p 68970
30/06/2023 681.00p 693.00p 681.00p 688.00p 79402
29/06/2023 689.00p 692.00p 680.50p 685.00p 113687
28/06/2023 696.00p 719.00p 683.00p 689.00p 475076
27/06/2023 690.00p 710.00p 678.00p 678.00p 156612
26/06/2023 703.00p 720.50p 690.00p 695.00p 123037
23/06/2023 706.00p 715.00p 702.00p 707.00p 128619
22/06/2023 713.00p 723.33p 697.00p 712.00p 204135
21/06/2023 710.00p 723.75p 708.00p 715.00p 331388
20/06/2023 715.00p 727.45p 709.00p 712.00p 89390
19/06/2023 720.00p 732.00p 718.00p 725.00p 274072
16/06/2023 734.00p 748.00p 719.00p 723.00p 454210
15/06/2023 740.00p 779.00p 724.00p 732.00p 107101
14/06/2023 759.00p 760.60p 742.00p 742.00p 161485
13/06/2023 774.00p 782.59p 756.00p 761.00p 75590
12/06/2023 773.00p 781.00p 767.00p 772.00p 76378
09/06/2023 766.00p 803.00p 766.00p 775.00p 55256
08/06/2023 787.00p 789.50p 774.00p 778.00p 174906
07/06/2023 772.00p 804.00p 772.00p 782.00p 54681
06/06/2023 792.00p 813.00p 776.60p 783.00p 181119
05/06/2023 790.00p 805.00p 790.00p 799.00p 124093
02/06/2023 785.00p 806.00p 785.00p 797.00p 183404
01/06/2023 773.00p 798.00p 773.00p 796.00p 145727
31/05/2023 780.00p 794.00p 767.00p 788.00p 646797
30/05/2023 782.00p 806.00p 767.50p 783.00p 173697
26/05/2023 784.00p 805.00p 773.00p 782.00p 114686
25/05/2023 776.00p 806.03p 776.00p 782.00p 102011
24/05/2023 788.00p 806.00p 781.00p 786.00p 319991
23/05/2023 800.00p 808.52p 798.00p 802.00p 168810
22/05/2023 832.00p 832.00p 797.00p 800.00p 317248
19/05/2023 804.00p 822.00p 785.00p 815.00p 174520
18/05/2023 804.00p 829.00p 773.00p 804.00p 285508
17/05/2023 814.00p 816.00p 792.50p 800.00p 506174
16/05/2023 817.00p 818.00p 773.00p 809.00p 128349
15/05/2023 803.00p 817.00p 781.00p 809.00p 76700
12/05/2023 811.00p 820.00p 802.00p 802.00p 101967
11/05/2023 794.00p 813.00p 794.00p 811.00p 153150
10/05/2023 795.00p 815.00p 791.00p 800.00p 421547
09/05/2023 810.00p 810.00p 792.00p 792.00p 121391
05/05/2023 802.00p 827.00p 796.00p 807.00p 117014
04/05/2023 802.00p 815.55p 800.00p 805.00p 135861
03/05/2023 821.00p 821.00p 783.00p 800.00p 398085
02/05/2023 794.00p 813.00p 766.00p 811.00p 433532
28/04/2023 784.00p 801.00p 783.55p 793.00p 158071
27/04/2023 761.00p 784.00p 760.00p 784.00p 108571
26/04/2023 755.00p 770.00p 753.10p 764.00p 85981
25/04/2023 763.00p 768.00p 759.00p 760.00p 70585
24/04/2023 765.00p 798.00p 765.00p 771.00p 63545
21/04/2023 783.00p 784.00p 767.00p 773.00p 51352
20/04/2023 764.00p 776.49p 757.00p 768.00p 304403
19/04/2023 778.00p 789.18p 760.00p 766.00p 106085
18/04/2023 796.00p 796.00p 766.00p 780.00p 119135
17/04/2023 811.00p 811.00p 777.00p 782.00p 136301
14/04/2023 790.00p 810.00p 790.00p 797.00p 866749
13/04/2023 780.00p 801.00p 752.00p 800.00p 160558
12/04/2023 778.00p 795.65p 759.00p 787.00p 208294
11/04/2023 789.00p 794.00p 762.48p 780.00p 329890
06/04/2023 760.00p 777.00p 737.00p 769.00p 215172
05/04/2023 753.00p 779.00p 740.00p 759.00p 177691
04/04/2023 752.00p 771.00p 741.00p 748.00p 89364
03/04/2023 741.00p 756.00p 731.00p 752.00p 131471
31/03/2023 755.00p 768.85p 737.00p 742.00p 106130
30/03/2023 752.00p 767.00p 745.00p 764.00p 456231
29/03/2023 737.00p 751.00p 730.00p 751.00p 105049
28/03/2023 730.00p 751.65p 726.00p 736.00p 277846
27/03/2023 748.00p 767.00p 740.00p 741.00p 111444
24/03/2023 772.00p 779.00p 744.00p 751.00p 157045
23/03/2023 787.00p 788.00p 773.00p 773.00p 1191686
22/03/2023 780.00p 816.00p 773.00p 788.00p 129310
21/03/2023 777.00p 791.00p 767.00p 779.00p 362344
20/03/2023 796.00p 819.00p 773.00p 773.00p 435058
17/03/2023 819.00p 819.00p 785.00p 795.00p 138909
16/03/2023 808.00p 818.00p 779.03p 799.00p 439011
15/03/2023 849.00p 857.00p 793.00p 800.00p 772799
14/03/2023 817.00p 857.00p 807.10p 810.00p 463461
13/03/2023 813.00p 837.00p 802.45p 819.00p 150635
10/03/2023 820.00p 836.00p 820.00p 830.00p 140668
09/03/2023 838.00p 846.00p 835.00p 840.00p 189803
08/03/2023 852.00p 852.00p 839.00p 842.00p 66518
07/03/2023 842.00p 858.00p 842.00p 850.00p 389912
06/03/2023 830.00p 859.00p 830.00p 845.00p 108802
03/03/2023 851.00p 857.00p 844.00p 848.00p 132445
02/03/2023 856.00p 862.00p 844.00p 849.00p 88888
01/03/2023 830.00p 865.00p 830.00p 857.00p 125272
28/02/2023 856.00p 879.00p 850.00p 863.00p 710330
27/02/2023 833.00p 879.00p 833.00p 850.00p 102815
24/02/2023 853.00p 879.00p 832.00p 848.00p 159105
23/02/2023 850.00p 865.01p 847.75p 853.00p 76541
22/02/2023 854.00p 877.00p 844.00p 850.00p 100225
21/02/2023 868.00p 885.00p 862.60p 866.00p 69053
20/02/2023 868.00p 884.00p 851.00p 874.00p 1193235
17/02/2023 879.00p 879.00p 857.00p 870.00p 100842
16/02/2023 864.00p 879.00p 862.14p 870.00p 88248
15/02/2023 868.00p 876.00p 867.00p 872.00p 151684
14/02/2023 878.00p 879.00p 863.00p 871.00p 107318
13/02/2023 863.00p 877.00p 859.00p 876.00p 68124
10/02/2023 871.00p 891.31p 856.00p 872.00p 239349
09/02/2023 888.00p 901.00p 870.00p 872.00p 97049
08/02/2023 900.00p 932.00p 877.00p 883.00p 109375
07/02/2023 902.00p 928.00p 887.00p 891.00p 128336
06/02/2023 924.00p 934.00p 909.00p 911.00p 748953
03/02/2023 914.00p 931.00p 906.00p 926.00p 112180
02/02/2023 887.00p 921.00p 884.00p 921.00p 216156
01/02/2023 856.00p 889.00p 841.00p 885.00p 183134
31/01/2023 869.00p 882.00p 842.65p 870.00p 159460
30/01/2023 878.00p 894.00p 846.35p 875.00p 518863
27/01/2023 883.00p 894.00p 864.00p 874.00p 219801
26/01/2023 851.00p 894.00p 840.00p 888.00p 242660
25/01/2023 848.00p 865.00p 840.00p 840.00p 290303
24/01/2023 874.00p 874.00p 847.45p 855.00p 243673
23/01/2023 847.00p 874.00p 831.00p 854.00p 752210
20/01/2023 843.00p 856.00p 841.00p 853.00p 147570
19/01/2023 875.00p 875.00p 840.00p 841.00p 129329
18/01/2023 820.00p 853.00p 820.00p 845.00p 153657
17/01/2023 846.00p 856.00p 837.20p 846.00p 81516
16/01/2023 846.00p 861.00p 821.00p 848.00p 46322
13/01/2023 809.00p 852.00p 805.58p 845.00p 67722
12/01/2023 817.00p 831.00p 810.00p 825.00p 429896
11/01/2023 834.00p 834.00p 814.00p 816.00p 111083
10/01/2023 819.00p 833.00p 814.00p 824.00p 486294
09/01/2023 825.00p 829.00p 805.00p 825.00p 115654
06/01/2023 807.00p 823.00p 803.00p 820.00p 109016
05/01/2023 785.00p 808.00p 785.00p 808.00p 105407
04/01/2023 791.00p 799.00p 783.00p 795.00p 110796
03/01/2023 790.00p 809.00p 765.60p 793.00p 106268
30/12/2022 781.00p 788.00p 777.11p 782.00p 32613
29/12/2022 755.00p 790.00p 755.00p 785.00p 50608
28/12/2022 766.00p 809.00p 764.73p 780.00p 87606
23/12/2022 784.00p 805.00p 764.00p 772.00p 25257
22/12/2022 776.00p 787.00p 765.48p 769.00p 61305
21/12/2022 763.00p 804.00p 760.00p 778.00p 47063
20/12/2022 757.00p 797.00p 755.00p 765.00p 134884
19/12/2022 757.00p 776.00p 756.00p 761.00p 286445
16/12/2022 770.00p 773.00p 754.00p 767.00p 140702
15/12/2022 785.00p 788.00p 770.00p 781.00p 177814
14/12/2022 771.00p 799.00p 768.00p 799.00p 199080
13/12/2022 758.00p 778.00p 743.00p 773.00p 271294
12/12/2022 760.00p 762.00p 744.00p 758.00p 261371
09/12/2022 762.00p 765.00p 744.00p 754.00p 134395
08/12/2022 763.00p 765.00p 752.00p 758.00p 478374
07/12/2022 777.00p 777.00p 756.00p 765.00p 120792
06/12/2022 799.00p 799.00p 764.00p 775.00p 195448
05/12/2022 797.00p 800.00p 788.00p 789.00p 1450366
02/12/2022 792.00p 802.00p 788.00p 797.00p 62706
01/12/2022 780.00p 808.80p 780.00p 800.00p 83236
30/11/2022 820.00p 820.00p 796.00p 801.00p 218393
29/11/2022 770.00p 818.00p 770.00p 800.00p 298896
28/11/2022 821.00p 821.00p 800.00p 802.00p 277728
25/11/2022 838.00p 864.00p 809.00p 816.00p 146295
24/11/2022 860.00p 861.00p 835.00p 836.00p 135873
23/11/2022 835.00p 859.00p 835.00p 854.00p 94741
22/11/2022 850.00p 850.00p 837.00p 837.00p 774985
21/11/2022 837.00p 848.00p 803.00p 836.00p 101717
18/11/2022 817.00p 842.00p 813.72p 837.00p 878255
17/11/2022 820.00p 844.00p 806.00p 821.00p 197087
16/11/2022 831.00p 837.91p 820.00p 826.00p 225489
15/11/2022 826.00p 839.00p 811.00p 830.00p 437456
14/11/2022 804.00p 821.00p 798.00p 813.00p 253883
11/11/2022 776.00p 802.00p 774.00p 801.00p 255128
10/11/2022 754.00p 786.00p 738.00p 777.00p 118179
09/11/2022 779.00p 779.00p 747.00p 750.00p 103712
08/11/2022 773.00p 778.77p 760.00p 766.00p 148169
07/11/2022 720.00p 771.00p 720.00p 768.00p 185068
04/11/2022 749.00p 759.00p 740.00p 748.00p 387695
03/11/2022 738.00p 758.00p 734.00p 742.00p 911930
02/11/2022 735.00p 755.00p 729.00p 755.00p 405458
01/11/2022 749.00p 749.00p 731.00p 734.00p 81788
31/10/2022 728.00p 743.00p 723.00p 732.00p 119076
28/10/2022 736.00p 743.00p 731.00p 736.00p 64242
27/10/2022 751.00p 759.00p 737.00p 741.00p 194312
26/10/2022 724.00p 756.78p 724.00p 747.00p 198230
25/10/2022 734.00p 751.00p 705.24p 747.00p 119121
24/10/2022 718.00p 729.00p 707.00p 722.00p 457003
21/10/2022 700.00p 723.00p 700.00p 709.00p 211927
20/10/2022 714.00p 728.00p 695.00p 709.00p 247647
19/10/2022 709.00p 716.00p 694.00p 704.00p 228664
18/10/2022 720.00p 731.00p 699.00p 706.00p 456642
17/10/2022 680.00p 716.00p 680.00p 714.00p 159972
14/10/2022 700.00p 721.99p 683.00p 691.00p 361961
13/10/2022 730.00p 743.28p 686.00p 708.00p 574478
12/10/2022 778.00p 778.00p 734.24p 739.00p 169334
11/10/2022 798.00p 798.00p 761.00p 761.00p 216803
10/10/2022 834.00p 844.00p 794.00p 794.00p 1397315
07/10/2022 849.00p 849.00p 812.00p 817.00p 713792
06/10/2022 839.00p 839.00p 816.00p 827.00p 212249
05/10/2022 828.00p 847.00p 815.00p 830.00p 307831
04/10/2022 807.00p 836.00p 806.90p 835.00p 172588
03/10/2022 801.00p 813.00p 794.00p 808.00p 83108
30/09/2022 810.00p 810.00p 785.00p 804.00p 278191
29/09/2022 790.00p 809.00p 779.00p 792.00p 470975
28/09/2022 784.00p 794.00p 767.00p 790.00p 846741
27/09/2022 801.00p 815.00p 792.00p 792.00p 290513
26/09/2022 804.00p 815.00p 791.00p 798.00p 208165
23/09/2022 807.00p 812.15p 790.00p 800.00p 269709

*Close Price adjusted for both dividends and splits