1. Share Prices

  2. Smart Metering Systems PLC (SMS)

703.00p-1.00 (-0.14 %)22 Jan 2021, 17:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smart Metering Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2021680.00p710.00p680.00p703.00p60,136
Jan 21, 2021701.00p710.00p689.00p704.00p90,159
Jan 20, 2021697.00p705.00p691.00p696.00p86,617
Jan 19, 2021696.00p715.00p682.55p698.00p131,534
Jan 18, 2021710.00p718.00p689.00p701.00p114,638
Jan 15, 2021724.00p724.00p688.00p704.00p101,184
Jan 14, 2021725.00p725.00p699.00p707.00p75,247
Jan 13, 2021710.00p715.00p696.39p707.00p78,547
Jan 12, 2021720.00p732.00p710.00p714.00p57,131
Jan 11, 2021716.00p746.00p716.00p718.00p212,897
Jan 8, 2021752.00p757.00p721.00p735.00p347,155
Jan 7, 2021770.00p770.00p728.00p728.00p323,871
Jan 6, 2021769.00p769.00p739.00p747.00p405,586
Jan 5, 2021727.00p754.00p724.00p748.00p147,305
Jan 4, 2021732.00p732.00p697.00p726.00p120,448
Dec 31, 2020696.00p721.62p692.00p711.00p72,251
Dec 30, 2020725.00p737.00p708.00p710.00p102,306
Dec 29, 2020692.00p728.00p692.00p725.00p384,252
Dec 24, 2020709.00p723.00p693.00p709.00p45,187
Dec 23, 2020730.00p730.00p701.00p710.00p112,894
Dec 22, 2020715.00p733.00p696.00p712.00p141,974
Dec 21, 2020699.00p714.85p694.00p711.00p195,143
Dec 18, 2020710.00p715.00p699.00p704.00p579,046
Dec 17, 2020700.00p710.00p675.70p697.00p526,293
Dec 16, 2020663.00p688.00p652.30p680.00p306,942
Dec 15, 2020685.00p694.00p639.00p669.00p253,443
Dec 14, 2020670.00p682.00p660.00p666.00p307,756
Dec 11, 2020726.00p739.00p648.00p648.00p938,973
Dec 10, 2020718.00p725.00p700.12p712.00p870,283
Dec 9, 2020686.00p717.00p672.00p713.00p425,964
Dec 8, 2020670.00p686.00p667.00p686.00p155,670
Dec 7, 2020652.00p676.00p635.00p670.00p108,999
Dec 4, 2020634.00p664.00p634.00p657.00p104,963
Dec 3, 2020636.00p653.00p635.00p646.00p335,526
Dec 2, 2020653.00p660.00p642.00p645.00p134,045
Dec 1, 2020639.00p650.00p634.00p650.00p135,693
Nov 30, 2020642.00p645.00p630.00p644.00p162,493
Nov 27, 2020624.00p641.27p619.00p635.00p96,143
Nov 26, 2020618.00p630.00p611.00p623.00p84,712
Nov 25, 2020615.00p633.00p611.17p627.00p169,011
Nov 24, 2020614.00p615.00p599.00p613.00p442,916
Nov 23, 2020606.00p625.00p601.00p606.00p101,566
Nov 20, 2020596.00p610.00p592.00p608.00p294,074
Nov 19, 2020600.00p603.00p587.00p594.00p154,982
Nov 18, 2020587.00p599.00p582.38p591.00p44,747
Nov 17, 2020590.00p601.00p589.00p590.00p247,514
Nov 16, 2020610.00p610.00p582.00p590.00p159,782
Nov 13, 2020600.00p606.00p582.00p594.00p165,777
Nov 12, 2020584.00p594.00p576.00p591.00p312,201
Nov 11, 2020579.00p589.00p570.03p585.00p262,608
123456
Showing 1 to 50 of 253

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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,322.0016.37
Pets AT Home Group PLC432.805.05
Airtel Africa PLC77.203.49
Relx PLC1,869.502.75
Sse PLC1,547.002.55
Greencore Group PLC117.002.01

Fallers

CompanyPrice% Chg
Tui AG352.00-16.71
Hammerson PLC20.35-6.22
Ao World PLC332.00-6.21
Provident Financial PLC247.00-6.16
Apax Global Alpha Limited190.00-5.47
Cmc Markets PLC387.00-5.38