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
Jul 15, 2020 588.04 590.001 566.00 574.00 97,267
Jul 14, 2020 597.00 597.00 571.00 587.00 201,021
Jul 13, 2020 602.10 605.00 588.06 599.00 61,481
Jul 10, 2020 620.00 620.00 596.00 600.00 88,484
Jul 9, 2020 629.00 630.00 615.758 616.00 99,844
Jul 8, 2020 633.00 633.00 607.00 620.00 143,864
Jul 7, 2020 595.00 622.00 595.00 619.00 57,490
Jul 6, 2020 635.00 635.00 601.00 610.00 167,712
Jul 3, 2020 590.00 631.00 588.00 618.00 364,425
Jul 2, 2020 605.00 606.00 573.828 592.00 66,509
Jul 1, 2020 571.00 595.50 569.00 579.00 205,617
Jun 30, 2020 599.00 599.00 574.00 592.00 195,135
Jun 29, 2020 598.00 598.00 573.00 575.00 2,517,689
Jun 26, 2020 592.70 592.70 579.00 581.00 41,844
Jun 25, 2020 586.00 591.00 571.00 580.00 67,745
Jun 24, 2020 584.00 591.56 569.00 587.00 101,685
Jun 23, 2020 599.00 599.00 562.00 576.00 227,227
Jun 22, 2020 566.00 592.00 555.09 578.00 179,924
Jun 19, 2020 591.03 591.03 565.00 566.00 114,374
Jun 18, 2020 590.00 600.00 575.00 579.00 91,560
Jun 17, 2020 613.00 615.00 586.00 586.00 151,581
Jun 16, 2020 590.718 616.00 585.00 606.00 301,032
Jun 15, 2020 583.72 590.00 577.00 581.00 179,674
Jun 12, 2020 588.00 598.00 570.00 595.00 99,147
Jun 11, 2020 614.00 614.00 576.00 584.00 93,499
Jun 10, 2020 573.807 599.00 563.00 588.00 90,347
Jun 9, 2020 594.00 598.00 561.00 567.00 226,512
Jun 8, 2020 612.30 612.30 572.787 575.00 187,484
Jun 5, 2020 605.00 605.00 574.00 587.00 74,654
Jun 4, 2020 600.00 607.00 504.365 588.00 222,194
Jun 3, 2020 608.00 608.00 578.00 594.00 208,273
Jun 2, 2020 620.00 620.00 585.00 594.00 358,412
Jun 1, 2020 631.00 642.00 594.04 602.00 291,855
May 29, 2020 604.00 633.00 604.00 630.00 791,870
May 28, 2020 595.00 610.00 587.50 600.00 375,211
May 27, 2020 622.00 622.00 588.00 590.00 127,704
May 26, 2020 646.75 648.00 608.00 617.00 120,574
May 25, 2020 632.169 0.00 0.00 643.00 0
May 22, 2020 632.169 652.00 626.00 643.00 91,943
May 21, 2020 637.00 637.00 627.00 628.00 62,689
May 20, 2020 650.324 666.00 627.00 634.00 109,745
May 19, 2020 656.00 680.00 651.00 655.00 189,937
May 18, 2020 652.00 658.00 629.00 642.00 92,409
May 15, 2020 634.64 649.00 628.00 634.00 94,350
May 14, 2020 658.00 668.00 631.00 642.00 153,137
May 13, 2020 649.00 667.00 640.00 655.00 215,802
May 12, 2020 642.00 665.00 639.00 639.00 394,313
May 11, 2020 612.00 648.00 587.00 643.00 453,663
May 8, 2020 0.00 0.00 0.00 597.00 0
May 7, 2020 600.00 608.00 589.00 597.00 418,999
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:
16 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag