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
15/12/2021 791.00p 801.00p 784.00p 796.00p 181040
14/12/2021 801.00p 817.93p 792.00p 796.00p 205811
13/12/2021 830.00p 830.00p 791.00p 809.00p 111970
10/12/2021 805.00p 817.00p 803.00p 816.00p 59677
09/12/2021 817.00p 839.18p 806.00p 810.00p 78396
08/12/2021 783.00p 836.00p 783.00p 816.00p 65755
07/12/2021 780.00p 827.00p 780.00p 821.00p 197795
06/12/2021 821.00p 821.00p 801.00p 803.00p 386458
03/12/2021 821.00p 821.00p 798.00p 801.00p 117157
02/12/2021 821.00p 821.00p 790.00p 810.00p 501623
01/12/2021 806.00p 808.00p 798.00p 802.00p 61992
30/11/2021 801.00p 810.00p 790.00p 799.00p 315531
29/11/2021 780.00p 810.00p 780.00p 805.00p 66542
26/11/2021 780.00p 808.71p 780.00p 798.00p 152380
25/11/2021 803.00p 820.00p 802.09p 809.00p 123324
24/11/2021 827.00p 827.00p 797.00p 805.00p 100013
23/11/2021 841.00p 841.00p 816.00p 816.00p 424543
22/11/2021 840.00p 849.00p 826.00p 830.00p 190175
19/11/2021 820.00p 842.00p 820.00p 838.00p 197918
18/11/2021 850.00p 850.00p 820.00p 835.00p 97405
17/11/2021 830.00p 849.00p 820.00p 840.00p 204858
16/11/2021 849.00p 851.00p 829.00p 837.00p 112382
15/11/2021 845.00p 856.00p 842.00p 849.00p 206441
12/11/2021 820.00p 853.00p 820.00p 847.00p 330169
11/11/2021 820.00p 850.00p 820.00p 845.00p 54774
10/11/2021 832.00p 841.00p 828.00p 835.00p 220084
09/11/2021 836.00p 839.50p 827.18p 833.00p 71467
08/11/2021 843.00p 847.00p 831.00p 836.00p 115029
05/11/2021 820.00p 855.00p 820.00p 845.00p 222374
04/11/2021 824.00p 854.11p 814.00p 850.00p 356024
03/11/2021 830.00p 830.00p 810.00p 828.00p 984515
02/11/2021 816.00p 829.00p 807.00p 811.00p 85931
01/11/2021 826.00p 829.00p 804.00p 816.00p 70855
29/10/2021 791.00p 828.00p 772.49p 816.00p 187862
28/10/2021 801.00p 809.48p 797.00p 801.00p 164135
27/10/2021 800.00p 818.00p 800.00p 806.00p 98363
26/10/2021 817.00p 825.43p 808.00p 812.00p 71861
25/10/2021 829.00p 849.00p 817.00p 818.00p 66326
22/10/2021 864.00p 864.00p 831.00p 832.00p 99889
21/10/2021 838.00p 849.00p 820.00p 849.00p 87808
20/10/2021 865.00p 865.00p 832.00p 837.00p 199075
19/10/2021 831.00p 854.00p 831.00p 845.00p 88337
18/10/2021 823.00p 860.00p 823.00p 846.00p 205827
15/10/2021 821.00p 851.00p 821.00p 840.00p 189301
14/10/2021 820.00p 850.00p 820.00p 841.00p 48991
13/10/2021 819.00p 845.00p 814.55p 836.00p 86974
12/10/2021 838.00p 838.00p 807.00p 823.00p 66487
11/10/2021 815.00p 832.00p 802.00p 810.00p 70037
08/10/2021 816.00p 829.00p 810.00p 816.00p 86124
07/10/2021 790.00p 821.00p 790.00p 816.00p 107610
06/10/2021 870.00p 870.00p 794.00p 806.00p 287586
05/10/2021 862.00p 892.40p 834.00p 840.00p 519415
04/10/2021 842.00p 879.00p 824.40p 875.00p 993237
01/10/2021 828.00p 848.00p 820.00p 834.00p 175765
30/09/2021 833.00p 842.00p 820.00p 836.00p 194686
29/09/2021 830.00p 858.00p 830.00p 830.00p 215002
28/09/2021 879.00p 879.00p 845.00p 847.00p 204927
27/09/2021 876.00p 908.00p 851.40p 867.00p 167713
24/09/2021 893.00p 915.00p 877.00p 891.00p 105378
23/09/2021 906.00p 910.00p 891.00p 895.00p 63950
22/09/2021 900.00p 927.00p 900.00p 905.00p 289264
21/09/2021 883.00p 920.00p 876.00p 909.00p 177966
20/09/2021 920.00p 920.00p 882.00p 906.00p 97897
17/09/2021 892.00p 910.00p 876.00p 891.00p 237242
16/09/2021 878.00p 903.00p 878.00p 900.00p 157969
15/09/2021 884.00p 914.00p 875.00p 899.00p 291928
14/09/2021 930.00p 945.00p 861.00p 884.00p 1028659
13/09/2021 1,032.00p 1,036.00p 989.90p 1,024.00p 55803
10/09/2021 1,030.00p 1,038.00p 967.78p 1,030.00p 81674
09/09/2021 986.00p 1,020.00p 961.00p 1,014.00p 65878
08/09/2021 987.00p 995.00p 977.00p 995.00p 37570
07/09/2021 965.00p 993.00p 965.00p 989.00p 70988
06/09/2021 998.00p 998.00p 972.00p 977.00p 50963
03/09/2021 973.00p 989.00p 967.00p 981.00p 93057
02/09/2021 985.00p 987.00p 960.00p 972.00p 72485
01/09/2021 969.00p 985.48p 961.00p 971.00p 74844
31/08/2021 970.00p 970.00p 922.00p 965.00p 118551
30/08/2021 952.00p 970.00p 947.00p 952.00p 61557
27/08/2021 952.00p 970.00p 947.00p 952.00p 61557
26/08/2021 923.00p 966.00p 923.00p 966.00p 104493
25/08/2021 939.00p 950.90p 920.00p 925.00p 211254
24/08/2021 950.00p 956.00p 932.00p 936.00p 66368
23/08/2021 920.00p 950.34p 888.00p 950.00p 83601
20/08/2021 931.00p 944.00p 902.00p 936.00p 117614
19/08/2021 925.00p 933.00p 901.00p 928.00p 57887
18/08/2021 911.00p 945.00p 911.00p 925.00p 69237
17/08/2021 939.00p 945.00p 917.00p 920.00p 58725
16/08/2021 926.00p 944.00p 891.00p 935.00p 52290
13/08/2021 945.00p 945.00p 917.00p 917.00p 66028
12/08/2021 924.00p 940.00p 896.00p 929.00p 110497
11/08/2021 919.00p 924.00p 903.00p 917.00p 518825
10/08/2021 864.00p 920.00p 864.00p 900.00p 91468
09/08/2021 920.00p 920.00p 889.00p 902.00p 64501
06/08/2021 915.00p 917.60p 891.00p 900.00p 60402
05/08/2021 907.00p 919.00p 891.62p 914.00p 222146
04/08/2021 919.00p 919.00p 865.00p 898.00p 68444
03/08/2021 868.00p 907.65p 868.00p 900.00p 52671
02/08/2021 909.00p 917.00p 893.00p 903.00p 72917
30/07/2021 896.00p 908.00p 889.00p 903.00p 102202
29/07/2021 906.00p 909.00p 884.50p 900.00p 203465
28/07/2021 891.00p 915.00p 857.00p 904.00p 90359
27/07/2021 873.00p 900.00p 868.00p 890.00p 299929
26/07/2021 870.00p 878.00p 822.00p 873.00p 157306
23/07/2021 869.00p 870.00p 811.00p 866.00p 83861
22/07/2021 835.00p 863.00p 826.00p 858.00p 66064
21/07/2021 825.00p 876.00p 825.00p 860.00p 99023
20/07/2021 827.00p 871.17p 826.00p 836.00p 73474
19/07/2021 841.00p 875.00p 830.00p 837.00p 122295
16/07/2021 841.00p 876.00p 841.00p 861.00p 47814
15/07/2021 869.00p 890.00p 841.00p 859.00p 50210
14/07/2021 844.00p 889.00p 844.00p 877.00p 108783
13/07/2021 903.00p 903.00p 879.00p 884.00p 204567
12/07/2021 901.00p 904.00p 865.00p 885.00p 302404
09/07/2021 899.00p 900.00p 863.00p 880.00p 96516
08/07/2021 899.00p 899.00p 871.27p 880.00p 105037
07/07/2021 890.00p 895.80p 856.00p 877.00p 136318
06/07/2021 871.00p 890.00p 862.00p 876.00p 84752
05/07/2021 865.00p 888.00p 841.00p 871.00p 82294
02/07/2021 878.00p 878.00p 859.00p 868.00p 37617
01/07/2021 870.00p 874.00p 854.00p 862.00p 117432
30/06/2021 880.00p 880.00p 858.00p 869.00p 90849
29/06/2021 861.00p 895.00p 861.00p 875.00p 51034
28/06/2021 884.00p 895.00p 841.00p 878.00p 85678
25/06/2021 890.00p 890.00p 840.00p 879.00p 204554
24/06/2021 870.00p 885.00p 866.00p 874.00p 69103
23/06/2021 856.00p 888.00p 856.00p 865.00p 101209
22/06/2021 856.00p 874.00p 847.00p 867.00p 81188
21/06/2021 890.00p 890.00p 845.00p 850.00p 87033
18/06/2021 899.00p 900.00p 856.00p 864.00p 287216
17/06/2021 855.00p 889.83p 855.00p 887.00p 53491
16/06/2021 883.00p 897.00p 860.00p 885.00p 62284
15/06/2021 855.00p 898.00p 855.00p 881.00p 92487
14/06/2021 862.00p 914.00p 856.00p 889.00p 46524
11/06/2021 856.00p 883.00p 856.00p 875.00p 52985
10/06/2021 855.00p 894.00p 855.00p 871.00p 56798
09/06/2021 855.00p 903.00p 855.00p 886.00p 87459
08/06/2021 864.00p 904.00p 864.00p 901.00p 73307
07/06/2021 900.00p 914.00p 898.00p 905.00p 86081
04/06/2021 888.00p 910.00p 856.00p 900.00p 102283
03/06/2021 878.00p 895.00p 856.00p 890.00p 87648
02/06/2021 883.00p 885.00p 870.00p 880.00p 173359
01/06/2021 865.00p 892.00p 842.00p 883.00p 187044
31/05/2021 835.00p 865.00p 825.08p 859.00p 105787
28/05/2021 835.00p 865.00p 825.08p 859.00p 105787
27/05/2021 843.00p 847.00p 811.00p 838.00p 601014
26/05/2021 860.00p 864.00p 835.00p 841.00p 72038
25/05/2021 872.00p 872.00p 814.00p 847.00p 50164
24/05/2021 850.00p 864.00p 833.00p 847.00p 72181
21/05/2021 841.00p 856.00p 836.70p 846.00p 89187
20/05/2021 835.00p 844.00p 808.30p 843.00p 122441
19/05/2021 826.00p 833.00p 804.53p 825.00p 75384
18/05/2021 807.00p 821.00p 803.00p 819.00p 224664
17/05/2021 803.00p 819.00p 803.00p 812.00p 84385
14/05/2021 813.00p 819.00p 796.00p 802.00p 118575
13/05/2021 810.00p 811.00p 771.00p 802.00p 53918
12/05/2021 803.00p 839.00p 791.00p 799.00p 151714
11/05/2021 804.00p 820.00p 798.40p 805.00p 92272
10/05/2021 840.00p 840.00p 775.00p 814.00p 116215
07/05/2021 810.00p 826.00p 805.00p 819.00p 71793
06/05/2021 810.00p 833.00p 791.40p 816.00p 203042
05/05/2021 800.00p 839.00p 783.00p 812.00p 65150
04/05/2021 814.00p 837.00p 803.00p 808.00p 47771
03/05/2021 829.00p 829.00p 801.00p 812.00p 211727
30/04/2021 829.00p 829.00p 801.00p 812.00p 211727
29/04/2021 827.00p 840.00p 816.18p 826.00p 78570
28/04/2021 800.00p 834.00p 800.00p 825.00p 110184
27/04/2021 832.00p 836.00p 813.00p 830.00p 91920
26/04/2021 840.00p 840.00p 826.00p 829.00p 59002
23/04/2021 839.00p 839.00p 788.00p 829.00p 79286
22/04/2021 829.00p 831.00p 821.00p 829.00p 58889
21/04/2021 805.00p 825.00p 795.70p 824.00p 162887
20/04/2021 818.00p 840.00p 792.00p 812.00p 270783
19/04/2021 815.00p 835.00p 815.00p 824.00p 122136
16/04/2021 837.00p 838.12p 811.00p 825.00p 75758
15/04/2021 840.00p 840.00p 826.00p 830.00p 72746
14/04/2021 840.00p 840.00p 820.00p 830.00p 90197
13/04/2021 865.00p 865.00p 828.00p 835.00p 119173
12/04/2021 834.00p 841.00p 811.00p 830.00p 86891
09/04/2021 869.00p 869.00p 827.00p 830.00p 79192
08/04/2021 851.00p 864.00p 834.00p 843.00p 76864
07/04/2021 823.00p 860.00p 821.56p 844.00p 65344
06/04/2021 850.00p 850.00p 818.00p 841.00p 64679
02/04/2021 810.00p 849.00p 810.00p 821.00p 44666
01/04/2021 810.00p 849.00p 810.00p 821.00p 44666
31/03/2021 824.00p 844.00p 781.00p 830.00p 96516
30/03/2021 825.00p 825.00p 784.00p 813.00p 69822
29/03/2021 799.00p 818.00p 797.00p 803.00p 111827
26/03/2021 793.00p 809.00p 783.00p 805.00p 212061
25/03/2021 800.00p 810.00p 765.00p 789.00p 211957
24/03/2021 783.00p 783.00p 762.00p 781.00p 74966
23/03/2021 796.00p 798.25p 740.00p 766.00p 53110
22/03/2021 774.00p 796.24p 732.00p 766.00p 77907
19/03/2021 781.00p 813.00p 760.00p 770.00p 123786
18/03/2021 778.00p 804.00p 756.66p 783.00p 122889
17/03/2021 762.00p 798.00p 739.00p 775.00p 130782
16/03/2021 770.00p 791.00p 744.00p 761.00p 181369
15/03/2021 716.00p 777.00p 712.40p 754.00p 138241
12/03/2021 715.00p 748.00p 715.00p 747.00p 43508
11/03/2021 775.00p 775.00p 737.00p 750.00p 81248
10/03/2021 749.00p 749.00p 720.00p 741.00p 56546

*Close Price adjusted for both dividends and splits