- Share Prices
Smart Metering Systems PLC (SMS)
703.00p-1.00 (-0.14 %)22 Jan 2021, 17:50
Smart Metering Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 22, 2021 | 680.00p | 710.00p | 680.00p | 703.00p | 60,136 |
Jan 21, 2021 | 701.00p | 710.00p | 689.00p | 704.00p | 90,159 |
Jan 20, 2021 | 697.00p | 705.00p | 691.00p | 696.00p | 86,617 |
Jan 19, 2021 | 696.00p | 715.00p | 682.55p | 698.00p | 131,534 |
Jan 18, 2021 | 710.00p | 718.00p | 689.00p | 701.00p | 114,638 |
Jan 15, 2021 | 724.00p | 724.00p | 688.00p | 704.00p | 101,184 |
Jan 14, 2021 | 725.00p | 725.00p | 699.00p | 707.00p | 75,247 |
Jan 13, 2021 | 710.00p | 715.00p | 696.39p | 707.00p | 78,547 |
Jan 12, 2021 | 720.00p | 732.00p | 710.00p | 714.00p | 57,131 |
Jan 11, 2021 | 716.00p | 746.00p | 716.00p | 718.00p | 212,897 |
Jan 8, 2021 | 752.00p | 757.00p | 721.00p | 735.00p | 347,155 |
Jan 7, 2021 | 770.00p | 770.00p | 728.00p | 728.00p | 323,871 |
Jan 6, 2021 | 769.00p | 769.00p | 739.00p | 747.00p | 405,586 |
Jan 5, 2021 | 727.00p | 754.00p | 724.00p | 748.00p | 147,305 |
Jan 4, 2021 | 732.00p | 732.00p | 697.00p | 726.00p | 120,448 |
Dec 31, 2020 | 696.00p | 721.62p | 692.00p | 711.00p | 72,251 |
Dec 30, 2020 | 725.00p | 737.00p | 708.00p | 710.00p | 102,306 |
Dec 29, 2020 | 692.00p | 728.00p | 692.00p | 725.00p | 384,252 |
Dec 24, 2020 | 709.00p | 723.00p | 693.00p | 709.00p | 45,187 |
Dec 23, 2020 | 730.00p | 730.00p | 701.00p | 710.00p | 112,894 |
Dec 22, 2020 | 715.00p | 733.00p | 696.00p | 712.00p | 141,974 |
Dec 21, 2020 | 699.00p | 714.85p | 694.00p | 711.00p | 195,143 |
Dec 18, 2020 | 710.00p | 715.00p | 699.00p | 704.00p | 579,046 |
Dec 17, 2020 | 700.00p | 710.00p | 675.70p | 697.00p | 526,293 |
Dec 16, 2020 | 663.00p | 688.00p | 652.30p | 680.00p | 306,942 |
Dec 15, 2020 | 685.00p | 694.00p | 639.00p | 669.00p | 253,443 |
Dec 14, 2020 | 670.00p | 682.00p | 660.00p | 666.00p | 307,756 |
Dec 11, 2020 | 726.00p | 739.00p | 648.00p | 648.00p | 938,973 |
Dec 10, 2020 | 718.00p | 725.00p | 700.12p | 712.00p | 870,283 |
Dec 9, 2020 | 686.00p | 717.00p | 672.00p | 713.00p | 425,964 |
Dec 8, 2020 | 670.00p | 686.00p | 667.00p | 686.00p | 155,670 |
Dec 7, 2020 | 652.00p | 676.00p | 635.00p | 670.00p | 108,999 |
Dec 4, 2020 | 634.00p | 664.00p | 634.00p | 657.00p | 104,963 |
Dec 3, 2020 | 636.00p | 653.00p | 635.00p | 646.00p | 335,526 |
Dec 2, 2020 | 653.00p | 660.00p | 642.00p | 645.00p | 134,045 |
Dec 1, 2020 | 639.00p | 650.00p | 634.00p | 650.00p | 135,693 |
Nov 30, 2020 | 642.00p | 645.00p | 630.00p | 644.00p | 162,493 |
Nov 27, 2020 | 624.00p | 641.27p | 619.00p | 635.00p | 96,143 |
Nov 26, 2020 | 618.00p | 630.00p | 611.00p | 623.00p | 84,712 |
Nov 25, 2020 | 615.00p | 633.00p | 611.17p | 627.00p | 169,011 |
Nov 24, 2020 | 614.00p | 615.00p | 599.00p | 613.00p | 442,916 |
Nov 23, 2020 | 606.00p | 625.00p | 601.00p | 606.00p | 101,566 |
Nov 20, 2020 | 596.00p | 610.00p | 592.00p | 608.00p | 294,074 |
Nov 19, 2020 | 600.00p | 603.00p | 587.00p | 594.00p | 154,982 |
Nov 18, 2020 | 587.00p | 599.00p | 582.38p | 591.00p | 44,747 |
Nov 17, 2020 | 590.00p | 601.00p | 589.00p | 590.00p | 247,514 |
Nov 16, 2020 | 610.00p | 610.00p | 582.00p | 590.00p | 159,782 |
Nov 13, 2020 | 600.00p | 606.00p | 582.00p | 594.00p | 165,777 |
Nov 12, 2020 | 584.00p | 594.00p | 576.00p | 591.00p | 312,201 |
Nov 11, 2020 | 579.00p | 589.00p | 570.03p | 585.00p | 262,608 |