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
22/09/2022 810.00p 820.00p 804.00p 810.00p 159933
21/09/2022 792.00p 816.00p 789.00p 812.00p 325349
20/09/2022 816.00p 818.00p 787.98p 793.00p 231464
19/09/2022 839.00p 839.00p 799.00p 813.00p 204102
16/09/2022 839.00p 839.00p 799.00p 813.00p 199785
15/09/2022 814.00p 834.00p 807.00p 815.00p 250056
14/09/2022 913.00p 913.00p 818.00p 833.00p 334422
13/09/2022 907.00p 924.00p 885.00p 904.00p 541840
12/09/2022 900.00p 910.00p 880.00p 901.00p 177737
09/09/2022 885.00p 898.00p 881.00p 893.00p 127213
08/09/2022 891.00p 891.00p 871.00p 883.00p 236995
07/09/2022 880.00p 885.00p 865.00p 878.00p 763864
06/09/2022 892.00p 892.00p 863.00p 870.00p 275509
05/09/2022 873.00p 884.00p 863.00p 873.00p 269780
02/09/2022 886.00p 900.00p 867.92p 886.00p 391162
01/09/2022 896.00p 913.00p 872.00p 874.00p 249503
31/08/2022 910.00p 913.00p 898.00p 909.00p 266922
30/08/2022 929.00p 948.68p 907.00p 910.00p 108110
29/08/2022 928.00p 932.00p 920.00p 922.00p 636530
26/08/2022 928.00p 932.00p 920.00p 922.00p 583912
25/08/2022 933.00p 953.00p 926.00p 927.00p 125694
24/08/2022 952.00p 957.00p 925.00p 932.00p 246148
23/08/2022 960.00p 960.00p 952.00p 953.00p 258641
22/08/2022 956.00p 963.00p 944.00p 958.00p 209558
19/08/2022 938.00p 968.00p 936.00p 947.00p 262594
18/08/2022 922.00p 946.00p 922.00p 938.00p 190502
17/08/2022 956.00p 958.00p 927.00p 927.00p 152419
16/08/2022 909.00p 956.00p 909.00p 953.00p 434023
15/08/2022 930.00p 939.00p 926.00p 926.00p 265706
12/08/2022 916.00p 936.00p 910.00p 923.00p 117646
11/08/2022 920.00p 925.00p 902.00p 921.00p 116662
10/08/2022 915.00p 919.00p 895.00p 919.00p 265640
09/08/2022 910.00p 920.00p 902.00p 905.00p 170313
08/08/2022 924.00p 925.00p 906.00p 910.00p 169309
05/08/2022 928.00p 934.00p 911.00p 920.00p 220360
04/08/2022 925.00p 939.00p 915.00p 926.00p 331057
03/08/2022 920.00p 937.00p 918.00p 925.00p 252157
02/08/2022 925.00p 935.00p 921.00p 931.00p 343900
01/08/2022 940.00p 944.00p 928.00p 931.00p 93927
29/07/2022 941.00p 964.00p 937.00p 940.00p 293957
28/07/2022 913.00p 949.00p 913.00p 940.00p 378917
27/07/2022 920.00p 950.00p 913.00p 942.00p 445095
26/07/2022 882.00p 916.00p 879.00p 912.00p 597500
25/07/2022 896.00p 896.00p 871.00p 880.00p 570125
22/07/2022 877.00p 897.00p 877.00p 886.00p 431457
21/07/2022 850.00p 894.00p 850.00p 888.00p 108357
20/07/2022 888.00p 895.00p 874.50p 886.00p 83457
19/07/2022 879.00p 885.00p 854.00p 883.00p 171519
18/07/2022 876.00p 885.00p 851.00p 883.00p 151387
15/07/2022 870.00p 880.00p 852.25p 873.00p 131958
14/07/2022 845.00p 867.00p 843.00p 855.00p 226279
13/07/2022 832.00p 861.00p 832.00p 854.00p 179945
12/07/2022 853.00p 867.00p 841.00p 854.00p 1035835
11/07/2022 853.00p 857.00p 838.00p 847.00p 53513
08/07/2022 849.00p 866.00p 847.00p 855.00p 267807
07/07/2022 827.00p 850.00p 808.00p 846.00p 316162
06/07/2022 820.00p 829.00p 810.00p 824.00p 188496
05/07/2022 800.00p 813.78p 795.00p 811.00p 286138
04/07/2022 792.00p 811.74p 792.00p 805.00p 69787
01/07/2022 814.00p 821.00p 793.00p 797.00p 193388
30/06/2022 860.00p 860.00p 814.00p 819.00p 357553
29/06/2022 856.00p 864.00p 839.00p 848.00p 296060
28/06/2022 850.00p 864.95p 825.00p 858.00p 973504
27/06/2022 825.00p 856.00p 825.00p 843.00p 159447
24/06/2022 856.00p 860.00p 832.00p 832.00p 89383
23/06/2022 863.00p 863.61p 845.00p 846.00p 68258
22/06/2022 820.00p 861.00p 820.00p 859.00p 156920
21/06/2022 817.00p 858.00p 817.00p 851.00p 432491
20/06/2022 820.00p 831.00p 804.00p 823.00p 51834
17/06/2022 825.00p 829.00p 806.23p 819.00p 306437
16/06/2022 828.00p 842.05p 813.00p 815.00p 487676
15/06/2022 859.00p 861.00p 830.00p 848.00p 214021
14/06/2022 850.00p 860.00p 850.00p 859.00p 66319
13/06/2022 880.00p 881.00p 851.00p 855.00p 52182
10/06/2022 861.00p 892.86p 851.00p 880.00p 46423
09/06/2022 864.00p 898.00p 861.00p 882.00p 106793
08/06/2022 881.00p 892.00p 873.00p 890.00p 273257
07/06/2022 867.00p 890.00p 867.00p 888.00p 348093
06/06/2022 860.00p 884.00p 840.00p 879.00p 67881
03/06/2022 844.00p 859.00p 835.00p 844.00p 130308
02/06/2022 844.00p 859.00p 835.00p 844.00p 130308
01/06/2022 844.00p 859.00p 835.00p 844.00p 130308
31/05/2022 847.00p 861.60p 832.00p 840.00p 159337
30/05/2022 869.00p 879.00p 842.00p 845.00p 76497
27/05/2022 848.00p 862.42p 828.73p 861.00p 114726
26/05/2022 810.00p 858.00p 810.00p 852.00p 725595
25/05/2022 846.00p 850.00p 830.00p 841.00p 179277
24/05/2022 845.00p 855.16p 829.00p 834.00p 254538
23/05/2022 842.00p 873.56p 838.00p 845.00p 181505
20/05/2022 821.00p 874.00p 821.00p 863.00p 211519
19/05/2022 813.00p 850.27p 813.00p 839.00p 97194
18/05/2022 835.00p 853.00p 821.00p 847.00p 120762
17/05/2022 800.00p 836.00p 797.57p 835.00p 57002
16/05/2022 812.00p 812.00p 777.00p 799.00p 154358
13/05/2022 789.00p 798.00p 773.76p 787.00p 153506
12/05/2022 790.00p 791.00p 767.00p 778.00p 186721
11/05/2022 795.00p 801.00p 789.00p 797.00p 134423
10/05/2022 798.00p 812.64p 791.00p 796.00p 135623
09/05/2022 830.00p 839.89p 800.00p 802.00p 97134
06/05/2022 826.00p 846.00p 822.00p 838.00p 106657
05/05/2022 856.00p 870.00p 821.00p 843.00p 84907
04/05/2022 836.00p 855.77p 830.00p 846.00p 347336
03/05/2022 825.00p 857.00p 808.00p 854.00p 112310
02/05/2022 821.00p 843.00p 821.00p 825.00p 423233
29/04/2022 821.00p 843.00p 821.00p 825.00p 423233
28/04/2022 800.00p 842.00p 800.00p 826.00p 343060
27/04/2022 831.00p 870.00p 810.00p 810.00p 114444
26/04/2022 855.00p 862.93p 829.00p 831.00p 210896
25/04/2022 830.00p 865.85p 830.00p 859.00p 344414
22/04/2022 864.00p 870.00p 832.00p 865.00p 107742
21/04/2022 884.00p 884.00p 855.00p 865.00p 150191
20/04/2022 849.00p 881.99p 842.00p 871.00p 175104
19/04/2022 842.00p 861.96p 823.40p 847.00p 80062
18/04/2022 853.00p 855.00p 840.00p 855.00p 163251
15/04/2022 853.00p 855.00p 840.00p 855.00p 163251
14/04/2022 853.00p 855.00p 840.00p 855.00p 163251
13/04/2022 840.00p 845.00p 833.00p 845.00p 144275
12/04/2022 817.00p 846.00p 817.00p 839.00p 269549
11/04/2022 829.00p 841.00p 820.00p 838.00p 161488
08/04/2022 828.00p 832.95p 816.00p 830.00p 92266
07/04/2022 799.00p 826.00p 799.00p 826.00p 163957
06/04/2022 807.00p 818.75p 796.00p 805.00p 562801
05/04/2022 795.00p 812.00p 790.00p 807.00p 106037
04/04/2022 782.00p 795.00p 773.93p 795.00p 144728
01/04/2022 778.00p 790.35p 771.00p 785.00p 117908
31/03/2022 795.00p 795.00p 776.28p 789.00p 195192
30/03/2022 792.00p 797.57p 777.00p 794.00p 72725
29/03/2022 794.00p 800.00p 784.00p 795.00p 110605
28/03/2022 785.00p 794.00p 776.00p 782.00p 239700
25/03/2022 751.00p 787.00p 751.00p 787.00p 114803
24/03/2022 773.00p 778.00p 765.13p 774.00p 157230
23/03/2022 785.00p 791.00p 765.00p 773.00p 105970
22/03/2022 794.00p 799.00p 752.00p 788.00p 98788
21/03/2022 770.00p 798.00p 767.00p 790.00p 127934
18/03/2022 780.00p 785.00p 761.00p 768.00p 156181
17/03/2022 710.00p 774.00p 710.00p 774.00p 224616
16/03/2022 735.00p 749.00p 702.00p 742.00p 191399
15/03/2022 701.00p 737.16p 701.00p 716.00p 197172
14/03/2022 700.00p 732.00p 700.00p 720.00p 52097
11/03/2022 729.00p 740.00p 722.00p 725.00p 85800
10/03/2022 734.00p 738.00p 717.00p 728.00p 100365
09/03/2022 700.00p 744.80p 700.00p 727.00p 122790
08/03/2022 670.00p 724.00p 670.00p 718.00p 131989
07/03/2022 701.00p 701.00p 676.86p 692.00p 246254
04/03/2022 683.00p 714.03p 679.00p 694.00p 139380
03/03/2022 724.00p 724.00p 693.00p 701.00p 81463
02/03/2022 701.00p 727.00p 701.00p 719.00p 80678
01/03/2022 730.00p 730.00p 708.00p 711.00p 71530
28/02/2022 707.00p 727.00p 703.00p 726.00p 267035
25/02/2022 693.00p 717.00p 680.00p 708.00p 161865
24/02/2022 687.00p 696.00p 674.00p 688.00p 108335
23/02/2022 704.00p 712.00p 697.00p 702.00p 83229
22/02/2022 700.00p 715.00p 693.00p 709.00p 230766
21/02/2022 710.00p 730.00p 703.00p 709.00p 164104
18/02/2022 714.00p 731.00p 713.00p 729.00p 87700
17/02/2022 701.00p 722.00p 701.00p 718.00p 69911
16/02/2022 706.00p 720.76p 701.64p 708.00p 132592
15/02/2022 705.00p 738.00p 705.00p 720.00p 129062
14/02/2022 716.00p 740.00p 713.00p 721.00p 109693
11/02/2022 736.00p 745.00p 728.00p 743.00p 155010
10/02/2022 739.00p 755.00p 734.00p 750.00p 136133
09/02/2022 707.00p 741.00p 707.00p 734.00p 132240
08/02/2022 735.00p 741.00p 711.00p 725.00p 162815
07/02/2022 720.00p 750.00p 717.00p 735.00p 172130
04/02/2022 734.00p 753.00p 709.00p 744.00p 199385
03/02/2022 810.00p 810.00p 715.00p 715.00p 528474
02/02/2022 768.00p 807.00p 768.00p 807.00p 604839
01/02/2022 740.00p 771.00p 740.00p 768.00p 207596
31/01/2022 752.00p 765.15p 733.33p 738.00p 219802
28/01/2022 749.00p 769.00p 735.40p 751.00p 112372
27/01/2022 720.00p 739.00p 717.00p 734.00p 97856
26/01/2022 711.00p 741.00p 711.00p 735.00p 137014
25/01/2022 680.00p 717.00p 680.00p 715.00p 375821
24/01/2022 732.00p 740.12p 696.00p 697.00p 293250
21/01/2022 749.00p 754.00p 735.00p 735.00p 192415
20/01/2022 750.00p 758.00p 741.50p 754.00p 88452
19/01/2022 768.00p 769.00p 748.00p 748.00p 74877
18/01/2022 790.00p 800.00p 761.00p 770.00p 96283
17/01/2022 802.00p 802.00p 783.00p 788.00p 70741
14/01/2022 800.00p 803.04p 790.00p 797.00p 68499
13/01/2022 825.00p 825.00p 798.00p 798.00p 109049
12/01/2022 800.00p 810.00p 793.00p 807.00p 90420
10/01/2022 809.00p 813.76p 789.00p 797.00p 89873
07/01/2022 810.00p 821.00p 810.00p 810.00p 109200
06/01/2022 829.00p 829.00p 801.00p 817.00p 107600
05/01/2022 852.00p 852.00p 832.00p 837.00p 162807
04/01/2022 850.00p 856.00p 839.00p 854.00p 93359
03/01/2022 841.00p 845.00p 828.16p 841.00p 44177
31/12/2021 841.00p 845.00p 828.16p 841.00p 44177
30/12/2021 827.00p 856.00p 827.00p 840.00p 105878
29/12/2021 834.00p 852.00p 828.00p 852.00p 249478
28/12/2021 830.00p 831.03p 820.00p 827.00p 21894
27/12/2021 830.00p 831.03p 820.00p 827.00p 21894
24/12/2021 830.00p 831.03p 820.00p 827.00p 21894
23/12/2021 827.00p 836.00p 826.00p 830.00p 130509
22/12/2021 815.00p 830.00p 815.00p 828.00p 149028
21/12/2021 813.00p 826.00p 805.00p 823.00p 215821
20/12/2021 780.00p 812.00p 780.00p 802.00p 75349
17/12/2021 809.00p 819.00p 796.00p 819.00p 357309
16/12/2021 802.00p 802.88p 790.00p 796.00p 63979

*Close Price adjusted for both dividends and splits