1. Share Prices

  2. Smart Metering Systems (SMS)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smart Metering Systems Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 562.97 580.00 560.00 570.00 130,099
Oct 22, 2020 595.00 595.00 563.00 567.00 130,246
Oct 21, 2020 600.00 600.00 567.00 570.00 128,562
Oct 20, 2020 589.00 595.197 585.00 588.00 103,916
Oct 19, 2020 581.924 599.00 581.924 590.00 121,676
Oct 16, 2020 587.00 596.00 579.00 588.00 580,859
Oct 15, 2020 613.00 613.00 574.00 586.00 369,455
Oct 14, 2020 601.00 611.00 585.00 593.00 177,401
Oct 13, 2020 623.00 623.00 601.00 610.00 121,877
Oct 12, 2020 623.00 623.00 604.00 613.00 144,801
Oct 9, 2020 622.00 622.00 596.00 614.00 213,518
Oct 8, 2020 623.00 623.00 597.00 610.00 410,756
Oct 7, 2020 622.00 622.00 605.00 611.00 209,146
Oct 6, 2020 637.00 637.00 619.00 623.00 876,739
Oct 5, 2020 660.00 660.00 625.00 629.00 92,911
Oct 2, 2020 628.409 657.00 621.00 640.00 47,963
Oct 1, 2020 650.40 676.00 632.00 640.00 1,022,623
Sep 30, 2020 635.00 654.00 613.371 651.00 394,490
Sep 29, 2020 623.11 628.00 604.00 627.00 108,837
Sep 28, 2020 602.00 626.00 602.00 615.00 278,754
Sep 25, 2020 603.00 634.00 603.00 619.00 38,296
Sep 24, 2020 635.175 638.00 601.00 607.00 185,527
Sep 23, 2020 660.00 660.00 620.00 640.00 74,441
Sep 22, 2020 644.00 669.00 644.00 655.00 77,909
Sep 21, 2020 641.00 670.00 641.00 654.00 150,008
Sep 18, 2020 645.00 664.00 642.00 650.00 95,882
Sep 17, 2020 649.00 675.67 642.00 646.00 92,872
Sep 16, 2020 664.00 665.00 634.09 646.00 83,372
Sep 15, 2020 655.471 668.00 633.273 655.00 245,045
Sep 14, 2020 636.00 649.00 623.00 630.00 762,041
Sep 11, 2020 642.00 643.00 625.00 633.00 76,613
Sep 10, 2020 620.00 639.00 619.621 638.00 92,441
Sep 9, 2020 624.00 624.00 609.40 619.00 83,105
Sep 8, 2020 622.00 625.00 612.00 613.00 88,381
Sep 7, 2020 621.068 622.00 613.00 622.00 66,015
Sep 4, 2020 630.00 639.00 602.00 615.00 93,006
Sep 3, 2020 622.00 627.00 605.00 614.00 124,473
Sep 2, 2020 630.00 630.00 604.427 612.00 602,944
Sep 1, 2020 624.04 640.00 608.00 622.00 69,377
Aug 31, 2020 636.00 0.00 0.00 640.00 0
Aug 28, 2020 636.00 642.00 604.00 640.00 101,169
Aug 27, 2020 634.00 640.00 613.84 636.00 54,497
Aug 26, 2020 611.068 623.00 606.00 610.00 766,974
Aug 25, 2020 616.28 630.00 601.00 612.00 175,065
Aug 24, 2020 630.00 640.00 626.00 637.00 40,751
Aug 21, 2020 625.00 649.00 613.00 637.00 66,738
Aug 20, 2020 626.00 649.00 626.00 636.00 40,620
Aug 19, 2020 644.26 654.00 634.00 645.00 287,929
Aug 18, 2020 632.00 651.00 602.87 639.00 368,831
Aug 17, 2020 630.64 639.00 604.726 617.00 86,027
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag