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
29/10/2018 559.00p 585.00p 559.00p 582.00p 485878
26/10/2018 553.00p 570.38p 544.94p 557.00p 634934
25/10/2018 525.00p 557.00p 520.00p 552.00p 585453
24/10/2018 563.00p 572.00p 531.00p 531.00p 351625
23/10/2018 580.00p 590.00p 550.00p 566.00p 346327
22/10/2018 591.00p 597.00p 577.00p 581.00p 299534
19/10/2018 560.00p 598.00p 559.00p 593.00p 404207
18/10/2018 528.00p 554.00p 528.00p 554.00p 835397
17/10/2018 546.00p 554.00p 528.00p 534.00p 166186
16/10/2018 544.00p 565.00p 539.00p 543.00p 706217
15/10/2018 572.00p 587.90p 540.15p 556.00p 359096
12/10/2018 604.00p 607.20p 572.00p 577.00p 249668
11/10/2018 618.00p 618.00p 595.00p 600.00p 777079
10/10/2018 617.00p 623.00p 615.00p 618.00p 509687
09/10/2018 620.00p 628.20p 616.78p 622.00p 432295
08/10/2018 613.00p 623.00p 612.45p 621.00p 230384
05/10/2018 629.00p 629.04p 617.00p 619.00p 336063
04/10/2018 630.00p 638.00p 625.00p 629.00p 300801
03/10/2018 627.00p 632.00p 618.00p 626.00p 154964
02/10/2018 626.00p 626.00p 615.00p 618.00p 191986
01/10/2018 613.00p 627.00p 613.00p 618.00p 180815
28/09/2018 628.00p 628.00p 613.00p 616.00p 191497
27/09/2018 619.00p 622.00p 609.00p 618.00p 117660
26/09/2018 625.00p 629.00p 607.00p 616.00p 238579
25/09/2018 639.00p 646.00p 626.00p 629.00p 163843
24/09/2018 647.00p 664.00p 636.00p 639.00p 189358
21/09/2018 635.00p 645.00p 623.95p 640.00p 1703318
20/09/2018 595.00p 634.00p 587.00p 631.00p 340675
19/09/2018 598.00p 601.88p 561.00p 591.00p 337098
18/09/2018 602.00p 618.81p 594.00p 595.00p 372337
17/09/2018 600.00p 608.00p 600.00p 608.00p 172982
14/09/2018 607.00p 607.00p 591.00p 598.00p 136535
13/09/2018 608.00p 614.00p 594.00p 605.00p 104736
12/09/2018 620.00p 620.00p 595.00p 605.00p 128792
11/09/2018 613.00p 620.00p 600.00p 607.00p 84374
10/09/2018 599.00p 619.50p 597.00p 610.00p 120862
07/09/2018 612.00p 629.00p 597.00p 601.00p 116821
06/09/2018 605.00p 623.00p 605.00p 612.00p 224991
05/09/2018 605.00p 631.00p 605.00p 614.00p 123561
04/09/2018 617.00p 630.00p 617.00p 623.00p 240563
03/09/2018 600.00p 622.00p 586.25p 617.00p 174191
31/08/2018 590.00p 611.00p 585.00p 602.00p 474877
30/08/2018 617.00p 617.00p 587.00p 600.00p 240503
29/08/2018 625.00p 629.00p 612.00p 616.00p 128899
28/08/2018 650.00p 650.00p 623.00p 627.00p 164930
24/08/2018 625.00p 633.00p 619.00p 621.00p 273800
23/08/2018 632.00p 649.00p 622.00p 629.00p 154710
22/08/2018 620.00p 642.00p 620.00p 634.00p 185793
21/08/2018 646.00p 656.00p 623.00p 635.00p 786214
20/08/2018 650.00p 654.00p 637.00p 649.00p 57884
17/08/2018 651.00p 657.00p 639.00p 647.00p 57087
16/08/2018 656.00p 656.00p 637.00p 641.00p 131192
15/08/2018 660.00p 660.00p 644.00p 652.00p 113871
14/08/2018 656.00p 658.00p 642.00p 648.00p 110319
13/08/2018 643.00p 662.00p 641.00p 658.00p 153253
10/08/2018 640.00p 649.00p 632.00p 643.00p 145540
09/08/2018 638.00p 650.00p 638.00p 650.00p 71320
08/08/2018 647.00p 649.00p 633.00p 649.00p 231693
07/08/2018 647.00p 648.90p 630.75p 641.00p 102381
06/08/2018 646.00p 652.00p 632.00p 646.00p 173442
03/08/2018 638.00p 644.00p 631.00p 637.00p 108638
02/08/2018 624.00p 634.90p 619.00p 632.00p 158184
01/08/2018 628.00p 629.00p 616.00p 618.00p 236249
31/07/2018 617.00p 635.88p 617.00p 628.00p 126661
30/07/2018 636.00p 643.00p 614.00p 627.00p 246032
27/07/2018 639.00p 644.00p 628.00p 643.00p 73968
26/07/2018 650.00p 650.00p 628.00p 635.00p 126228
25/07/2018 637.00p 641.00p 628.00p 634.00p 116637
24/07/2018 639.00p 662.00p 622.00p 635.00p 357069
23/07/2018 688.00p 688.00p 626.00p 635.00p 360510
20/07/2018 675.00p 697.00p 675.00p 690.00p 116072
19/07/2018 678.00p 679.00p 670.00p 674.00p 96143
18/07/2018 679.00p 682.00p 667.00p 677.00p 143685
17/07/2018 691.00p 691.00p 669.00p 675.00p 229874
16/07/2018 689.00p 700.00p 682.00p 689.00p 109192
13/07/2018 701.00p 710.00p 690.00p 695.00p 88451
12/07/2018 707.00p 710.00p 694.00p 700.00p 166938
11/07/2018 719.00p 729.00p 706.00p 707.00p 121452
10/07/2018 736.00p 737.00p 716.00p 720.00p 109645
09/07/2018 750.00p 750.00p 724.00p 737.00p 91918
06/07/2018 735.00p 738.00p 717.00p 732.00p 135507
05/07/2018 744.00p 748.00p 727.00p 729.00p 172366
04/07/2018 751.00p 752.00p 738.00p 738.00p 80027
03/07/2018 754.00p 760.00p 743.00p 747.00p 81181
02/07/2018 777.00p 780.00p 751.00p 753.00p 115846
29/06/2018 755.00p 779.00p 755.00p 778.00p 112037
28/06/2018 741.00p 763.00p 741.00p 754.00p 91263
27/06/2018 752.00p 764.00p 749.00p 750.00p 168827
26/06/2018 747.00p 764.00p 742.00p 748.00p 135788
25/06/2018 746.00p 753.91p 740.00p 744.00p 68089
22/06/2018 743.00p 761.00p 743.00p 747.00p 135264
21/06/2018 775.00p 782.00p 740.00p 747.00p 86424
20/06/2018 770.00p 778.00p 760.00p 771.00p 88067
19/06/2018 769.00p 782.00p 757.00p 763.00p 114392
18/06/2018 768.00p 783.00p 765.00p 771.00p 103784
15/06/2018 762.00p 783.00p 758.00p 766.00p 297039
14/06/2018 736.00p 762.00p 736.00p 759.00p 128445
13/06/2018 755.00p 761.00p 738.00p 738.00p 137268
12/06/2018 754.00p 760.22p 748.00p 753.00p 101544
11/06/2018 742.00p 766.00p 740.82p 756.00p 189419
08/06/2018 750.00p 764.00p 731.00p 740.00p 252041
07/06/2018 762.00p 781.00p 750.00p 754.00p 312192
06/06/2018 801.00p 805.00p 761.00p 786.00p 253797
05/06/2018 814.00p 819.00p 799.00p 803.00p 77592
04/06/2018 785.00p 817.00p 780.10p 815.00p 219756
01/06/2018 816.00p 820.00p 784.00p 785.00p 117413
31/05/2018 772.00p 830.00p 772.00p 830.00p 212873
30/05/2018 777.00p 795.34p 777.00p 784.00p 92855
29/05/2018 789.00p 800.00p 784.00p 792.00p 115124
25/05/2018 793.00p 798.00p 780.00p 790.00p 111523
24/05/2018 777.00p 800.00p 777.00p 789.00p 50052
23/05/2018 777.00p 801.00p 777.00p 793.00p 100385
22/05/2018 782.00p 798.00p 777.00p 789.00p 98681
21/05/2018 808.00p 809.00p 780.00p 784.00p 88663
18/05/2018 793.00p 805.00p 784.74p 800.00p 304031
17/05/2018 805.00p 809.00p 787.00p 795.00p 127088
16/05/2018 789.00p 812.06p 786.00p 807.00p 171267
15/05/2018 793.00p 795.00p 786.00p 791.00p 99331
14/05/2018 771.00p 791.00p 771.00p 789.00p 91423
11/05/2018 789.00p 794.00p 773.33p 779.00p 88480
10/05/2018 788.00p 798.00p 784.00p 784.00p 64320
09/05/2018 797.00p 808.70p 785.00p 785.00p 502701
08/05/2018 810.00p 845.00p 796.00p 799.00p 227627
04/05/2018 821.00p 839.00p 800.00p 831.00p 1976208
03/05/2018 803.00p 813.00p 795.00p 810.00p 77117
02/05/2018 799.00p 800.70p 788.00p 795.00p 95869
01/05/2018 803.00p 806.05p 787.00p 790.00p 104757
30/04/2018 805.00p 808.00p 789.00p 795.00p 160757
27/04/2018 800.00p 810.00p 799.00p 800.00p 77867
26/04/2018 786.00p 798.00p 777.00p 790.00p 141713
25/04/2018 819.00p 824.00p 785.00p 806.00p 332215
24/04/2018 804.00p 814.10p 801.00p 808.00p 98152
23/04/2018 781.00p 809.00p 781.00p 806.00p 191410
20/04/2018 804.00p 807.00p 793.00p 801.00p 237409
19/04/2018 780.00p 804.00p 778.00p 800.00p 162112
18/04/2018 768.00p 784.00p 768.00p 778.00p 143721
17/04/2018 758.00p 772.00p 751.00p 768.00p 176157
16/04/2018 769.00p 778.00p 759.00p 759.00p 168302
13/04/2018 750.00p 777.00p 748.00p 767.00p 147571
12/04/2018 735.00p 750.00p 735.00p 748.00p 182102
11/04/2018 728.00p 747.00p 725.00p 737.00p 342647
10/04/2018 725.00p 733.00p 717.00p 723.00p 121871
09/04/2018 727.00p 734.00p 710.00p 714.00p 144946
06/04/2018 719.00p 730.00p 717.00p 722.00p 89756
05/04/2018 712.00p 731.00p 711.56p 723.00p 137082
04/04/2018 716.00p 718.00p 710.00p 710.00p 188399
03/04/2018 753.00p 753.00p 713.00p 718.00p 560704
29/03/2018 719.00p 736.00p 719.00p 734.00p 106371
28/03/2018 719.00p 740.00p 718.00p 718.00p 152173
27/03/2018 728.00p 742.00p 728.00p 737.00p 276747
26/03/2018 719.00p 739.02p 719.00p 733.00p 95087
23/03/2018 719.00p 742.00p 719.00p 740.00p 280445
22/03/2018 706.00p 747.00p 705.00p 743.00p 275376
21/03/2018 695.00p 718.00p 674.25p 710.00p 983942
20/03/2018 695.00p 695.00p 675.00p 676.00p 447428
19/03/2018 685.00p 690.00p 675.00p 677.00p 118564
16/03/2018 688.00p 692.00p 678.00p 684.00p 163807
15/03/2018 685.00p 694.00p 676.00p 689.00p 459059
14/03/2018 677.00p 689.00p 674.00p 682.00p 190706
13/03/2018 707.00p 707.00p 673.00p 673.00p 178085
12/03/2018 703.00p 706.00p 689.00p 691.00p 130157
09/03/2018 695.00p 696.00p 689.00p 692.00p 103261
08/03/2018 693.00p 701.00p 683.00p 693.00p 150265
07/03/2018 698.00p 698.00p 683.98p 692.00p 56710
06/03/2018 690.00p 701.75p 687.00p 694.00p 178399
05/03/2018 688.00p 704.00p 688.00p 690.00p 87932
02/03/2018 691.00p 696.76p 686.00p 690.00p 84926
01/03/2018 715.00p 720.00p 683.00p 690.00p 210332
28/02/2018 710.00p 714.50p 697.00p 713.00p 231576
27/02/2018 709.00p 711.00p 702.00p 709.00p 170170
26/02/2018 703.00p 719.00p 703.00p 709.00p 172006
23/02/2018 701.00p 724.00p 698.00p 713.00p 223050
22/02/2018 701.00p 704.90p 700.00p 700.00p 117312
21/02/2018 717.00p 718.00p 703.00p 703.00p 93949
20/02/2018 707.00p 717.00p 702.00p 715.00p 106453
19/02/2018 707.00p 711.00p 701.00p 702.00p 103348
16/02/2018 724.00p 724.00p 694.00p 705.00p 259858
15/02/2018 745.00p 756.00p 708.00p 711.00p 311306
14/02/2018 714.00p 740.00p 714.00p 739.00p 232251
13/02/2018 697.00p 723.00p 697.00p 710.00p 262651
12/02/2018 698.00p 705.94p 685.00p 692.00p 216954
09/02/2018 714.00p 714.00p 688.00p 694.00p 107697
08/02/2018 691.00p 731.00p 677.00p 718.00p 242941
07/02/2018 701.00p 718.00p 698.98p 701.00p 208868
06/02/2018 694.00p 710.00p 683.00p 702.00p 201611
05/02/2018 700.00p 726.27p 683.00p 710.00p 397397
02/02/2018 751.00p 755.00p 733.00p 733.00p 186697
01/02/2018 753.00p 757.96p 748.00p 750.00p 131034
31/01/2018 765.00p 770.00p 752.00p 753.00p 174134
30/01/2018 757.00p 771.00p 751.00p 766.00p 243223
29/01/2018 772.00p 790.00p 753.00p 757.00p 473039
26/01/2018 774.00p 790.00p 762.00p 780.00p 193197
25/01/2018 759.00p 772.33p 750.00p 765.00p 173635
24/01/2018 793.00p 793.00p 761.00p 770.00p 259227
23/01/2018 791.00p 796.00p 777.33p 793.00p 78201
22/01/2018 815.00p 815.00p 783.00p 784.00p 173363
19/01/2018 805.00p 808.00p 800.00p 805.00p 141887
18/01/2018 811.00p 819.00p 806.00p 808.00p 138655
17/01/2018 811.00p 818.00p 803.00p 808.00p 287223
16/01/2018 797.00p 821.00p 794.00p 808.00p 572001

*Close Price adjusted for both dividends and splits