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
19/04/2024 960.00p 960.00p 952.00p 956.00p 7257
18/04/2024 960.00p 960.00p 952.00p 955.00p 17563
17/04/2024 953.00p 956.00p 952.00p 956.00p 338482
16/04/2024 952.00p 953.00p 952.00p 952.00p 10225
15/04/2024 952.00p 954.00p 951.00p 953.00p 25421
12/04/2024 953.00p 954.00p 952.00p 952.00p 13922
11/04/2024 952.00p 954.00p 952.00p 953.00p 20314
10/04/2024 953.00p 954.00p 952.18p 954.00p 8339
09/04/2024 952.00p 954.00p 952.00p 954.00p 11976
08/04/2024 954.00p 954.00p 952.00p 954.00p 61742
05/04/2024 951.00p 958.93p 951.00p 952.00p 29778
04/04/2024 952.00p 954.00p 951.00p 951.00p 21179
03/04/2024 952.00p 954.00p 952.00p 952.00p 45912
02/04/2024 953.00p 953.00p 952.00p 953.00p 443285
28/03/2024 953.00p 953.00p 952.00p 952.00p 285665
27/03/2024 953.00p 955.00p 952.00p 952.00p 1687201
26/03/2024 952.00p 954.00p 952.00p 954.00p 122795
25/03/2024 954.00p 954.00p 952.00p 952.00p 31484
22/03/2024 954.00p 955.00p 952.00p 952.00p 210854
21/03/2024 951.00p 953.00p 950.00p 951.00p 729818
20/03/2024 952.00p 952.00p 952.00p 950.00p 491450
19/03/2024 952.00p 953.00p 951.00p 952.00p 340669
18/03/2024 950.00p 953.00p 950.00p 953.00p 616714
15/03/2024 951.00p 951.00p 950.00p 951.00p 40882
14/03/2024 951.00p 951.00p 949.14p 950.00p 201072
13/03/2024 949.00p 951.00p 949.00p 950.00p 374810
12/03/2024 953.00p 953.00p 948.00p 950.00p 548276
11/03/2024 952.00p 952.00p 949.00p 949.00p 65580
08/03/2024 950.00p 950.00p 949.00p 949.00p 733936
07/03/2024 950.00p 950.00p 948.00p 949.00p 657113
06/03/2024 947.00p 950.00p 947.00p 948.00p 57660
05/03/2024 947.00p 950.00p 947.00p 948.00p 158219
04/03/2024 950.00p 950.00p 947.00p 950.00p 1564134
01/03/2024 948.00p 949.00p 947.00p 949.00p 131465
29/02/2024 948.00p 949.00p 947.00p 947.00p 457561
28/02/2024 948.00p 949.00p 947.00p 947.00p 1177912
27/02/2024 947.00p 948.00p 946.00p 947.00p 180599
26/02/2024 950.00p 950.00p 946.00p 946.00p 126076
23/02/2024 948.00p 948.00p 945.50p 946.00p 399195
22/02/2024 948.00p 949.00p 947.00p 947.00p 2509332
21/02/2024 949.00p 951.00p 948.00p 948.00p 213549
20/02/2024 952.00p 952.00p 947.00p 949.00p 687670
19/02/2024 947.00p 951.00p 947.00p 948.00p 27419
16/02/2024 949.00p 950.02p 947.00p 947.00p 384738
15/02/2024 949.00p 951.00p 940.00p 947.00p 2189991
14/02/2024 950.00p 953.00p 949.00p 949.00p 598349
13/02/2024 950.00p 952.00p 950.00p 951.00p 613335
12/02/2024 952.00p 954.00p 950.00p 950.00p 1641623
09/02/2024 951.00p 953.00p 950.00p 952.00p 404460
08/02/2024 950.00p 951.21p 950.00p 951.00p 1009672
07/02/2024 950.00p 951.00p 950.00p 950.00p 970080
06/02/2024 950.00p 952.00p 948.00p 951.00p 611645
05/02/2024 950.00p 953.00p 950.00p 950.00p 774642
02/02/2024 951.00p 952.00p 950.00p 950.00p 1864541
01/02/2024 952.00p 952.00p 950.00p 951.00p 633600
31/01/2024 951.00p 952.00p 950.00p 951.00p 2127553
30/01/2024 951.00p 954.00p 950.00p 951.00p 1533496
29/01/2024 950.00p 953.40p 949.40p 951.00p 292588
26/01/2024 950.00p 951.00p 949.00p 949.00p 1317254
25/01/2024 948.00p 950.00p 948.00p 950.00p 578233
24/01/2024 948.00p 950.00p 946.00p 948.00p 840918
23/01/2024 949.00p 950.00p 948.00p 949.00p 1318596
22/01/2024 949.00p 951.00p 949.00p 949.00p 7657131
19/01/2024 950.00p 951.00p 949.00p 950.00p 892779
18/01/2024 948.00p 951.00p 946.00p 950.00p 23500884
17/01/2024 916.00p 919.00p 884.00p 900.00p 843110
16/01/2024 918.00p 921.00p 912.00p 916.00p 1799226
15/01/2024 925.00p 926.00p 921.00p 922.00p 400302
12/01/2024 934.00p 938.00p 922.92p 926.00p 1679543
11/01/2024 938.00p 938.00p 928.00p 931.00p 1282132
10/01/2024 936.00p 940.00p 936.00p 937.00p 1906967
09/01/2024 940.00p 942.00p 933.00p 935.00p 2040738
08/01/2024 945.00p 945.00p 938.70p 940.00p 745590
05/01/2024 941.00p 949.00p 941.00p 944.00p 2658273
04/01/2024 944.00p 947.00p 940.00p 942.00p 3227433
03/01/2024 968.00p 968.00p 946.00p 947.00p 3237765
02/01/2024 945.00p 954.50p 940.00p 950.00p 1840720
29/12/2023 948.00p 948.68p 940.00p 940.00p 121038
28/12/2023 948.00p 951.00p 937.00p 947.00p 430927
27/12/2023 930.00p 943.00p 916.00p 939.00p 499465
22/12/2023 921.00p 929.00p 916.00p 927.00p 498868
21/12/2023 941.00p 950.00p 893.00p 918.00p 2353459
20/12/2023 960.00p 960.00p 958.00p 958.00p 984300
19/12/2023 960.00p 960.00p 957.00p 959.00p 2021344
18/12/2023 959.00p 960.00p 958.00p 958.00p 984757
15/12/2023 960.00p 961.00p 959.00p 960.00p 2852004
14/12/2023 960.00p 963.00p 959.00p 960.00p 3810893
13/12/2023 960.00p 960.00p 958.00p 960.00p 1095734
12/12/2023 958.00p 962.00p 958.00p 958.00p 3129911
11/12/2023 959.00p 960.00p 957.35p 959.00p 4277027
08/12/2023 958.00p 960.48p 957.00p 958.00p 4126202
07/12/2023 956.00p 971.00p 954.00p 960.00p 15027572
06/12/2023 665.00p 682.00p 657.94p 680.00p 199059
05/12/2023 642.00p 662.00p 641.00p 659.00p 75578
04/12/2023 655.00p 673.00p 639.00p 643.00p 132915
01/12/2023 646.00p 654.00p 643.00p 651.00p 61215
30/11/2023 651.00p 655.00p 634.00p 646.00p 205701
29/11/2023 657.00p 676.00p 647.00p 653.00p 84552
28/11/2023 648.00p 664.00p 648.00p 654.00p 86358
27/11/2023 675.00p 689.00p 647.00p 656.00p 94356
24/11/2023 690.00p 698.00p 679.00p 679.00p 216853
23/11/2023 685.00p 697.00p 684.00p 686.00p 136734
22/11/2023 675.00p 692.00p 661.00p 685.00p 180439
21/11/2023 685.00p 693.30p 677.00p 683.00p 190727
20/11/2023 678.00p 691.73p 673.40p 680.00p 267718
17/11/2023 659.00p 689.00p 659.00p 677.00p 179772
16/11/2023 699.00p 699.00p 672.00p 672.00p 124339
15/11/2023 657.00p 695.00p 657.00p 689.00p 168380
14/11/2023 662.00p 681.00p 656.00p 677.00p 218361
13/11/2023 635.00p 660.00p 635.00p 660.00p 83146
10/11/2023 634.00p 655.00p 632.00p 642.00p 177348
09/11/2023 658.00p 660.00p 647.00p 655.00p 57637
08/11/2023 621.00p 651.00p 620.00p 651.00p 2212930
07/11/2023 631.00p 638.30p 620.00p 630.00p 120103
06/11/2023 656.00p 662.00p 631.00p 634.00p 150352
03/11/2023 634.00p 665.00p 634.00p 643.00p 81886
02/11/2023 651.00p 661.55p 647.00p 649.00p 219329
01/11/2023 649.00p 649.00p 633.00p 647.00p 166766
31/10/2023 634.00p 654.00p 634.00p 639.00p 112839
30/10/2023 618.00p 648.00p 618.00p 634.00p 179971
27/10/2023 625.00p 625.00p 618.00p 623.00p 111027
26/10/2023 632.00p 632.00p 609.00p 618.00p 400704
25/10/2023 616.00p 621.00p 601.00p 616.00p 247269
24/10/2023 618.00p 624.00p 615.00p 620.00p 270518
23/10/2023 612.00p 620.00p 610.00p 619.00p 368576
20/10/2023 596.00p 619.00p 595.00p 614.00p 1124451
19/10/2023 616.00p 622.76p 608.00p 609.00p 96473
18/10/2023 620.00p 624.00p 610.00p 620.00p 499180
17/10/2023 626.00p 626.00p 606.00p 616.00p 108279
16/10/2023 614.00p 621.00p 611.00p 611.00p 137984
13/10/2023 614.00p 629.00p 592.00p 614.00p 151024
12/10/2023 620.00p 631.00p 599.00p 615.00p 145307
11/10/2023 593.00p 621.00p 593.00p 606.00p 158811
10/10/2023 589.00p 618.00p 589.00p 616.00p 111983
09/10/2023 598.00p 607.63p 585.00p 588.00p 122084
06/10/2023 587.00p 595.00p 578.00p 590.00p 136998
05/10/2023 575.00p 596.00p 574.00p 586.00p 429609
04/10/2023 594.00p 598.50p 574.00p 577.00p 136632
03/10/2023 613.00p 621.00p 598.00p 602.00p 702690
02/10/2023 608.00p 636.00p 608.00p 622.00p 146919
29/09/2023 621.00p 623.00p 606.00p 622.00p 393470
28/09/2023 618.00p 635.58p 598.80p 610.00p 95527
27/09/2023 614.00p 640.00p 602.00p 609.00p 108446
26/09/2023 625.00p 625.00p 605.00p 605.00p 134584
25/09/2023 654.00p 654.00p 619.00p 623.00p 173546
22/09/2023 640.00p 645.00p 636.00p 642.00p 78948
21/09/2023 647.00p 651.00p 643.00p 644.00p 119286
20/09/2023 637.00p 648.00p 632.60p 646.00p 157770
19/09/2023 614.00p 643.00p 612.00p 634.00p 458647
18/09/2023 611.00p 620.00p 605.00p 612.00p 335495
15/09/2023 626.00p 638.00p 614.00p 617.00p 201168
14/09/2023 632.00p 634.00p 620.00p 626.00p 213122
13/09/2023 667.00p 705.00p 624.80p 630.00p 387659
12/09/2023 664.00p 684.00p 642.00p 668.00p 395545
11/09/2023 679.00p 679.47p 669.00p 670.00p 246629
08/09/2023 679.00p 680.00p 670.00p 675.00p 77082
07/09/2023 691.00p 694.00p 675.33p 678.00p 109021
06/09/2023 707.00p 707.00p 687.00p 691.00p 150534
05/09/2023 690.00p 708.00p 688.00p 707.00p 52304
04/09/2023 704.00p 711.00p 693.23p 704.00p 50327
01/09/2023 699.00p 710.00p 688.00p 704.00p 768527
31/08/2023 683.00p 695.00p 678.00p 687.00p 533342
30/08/2023 691.00p 692.00p 678.00p 683.00p 112278
29/08/2023 677.00p 693.00p 671.00p 687.00p 210075
25/08/2023 670.00p 681.00p 666.00p 677.00p 707220
24/08/2023 686.00p 691.00p 673.52p 675.00p 335222
23/08/2023 694.00p 700.00p 683.00p 687.00p 1070234
22/08/2023 693.00p 700.00p 688.00p 690.00p 122180
21/08/2023 691.00p 700.00p 688.00p 690.00p 75759
18/08/2023 686.00p 695.76p 675.00p 691.00p 236915
17/08/2023 683.00p 711.00p 683.00p 692.00p 157334
16/08/2023 694.00p 700.65p 686.20p 695.00p 655164
15/08/2023 712.00p 718.99p 697.00p 697.00p 77943
14/08/2023 701.00p 714.00p 701.00p 710.00p 65738
11/08/2023 738.00p 738.00p 707.00p 709.00p 39169
10/08/2023 721.00p 739.00p 708.00p 711.00p 103146
09/08/2023 715.00p 725.92p 715.00p 718.00p 178556
08/08/2023 730.00p 730.00p 701.00p 720.00p 120116
07/08/2023 720.00p 720.00p 704.00p 709.00p 58011
04/08/2023 700.00p 727.07p 700.00p 710.00p 311715
03/08/2023 686.00p 718.00p 684.00p 705.00p 58739
02/08/2023 707.00p 710.00p 690.00p 698.00p 120049
01/08/2023 702.00p 709.00p 688.00p 706.00p 277073
31/07/2023 700.00p 725.00p 680.00p 697.00p 118915
28/07/2023 724.00p 724.00p 684.25p 694.00p 472710
27/07/2023 705.00p 722.00p 703.00p 705.00p 834352
26/07/2023 703.00p 717.00p 691.00p 707.00p 162211
25/07/2023 688.00p 712.00p 676.42p 699.00p 308959
24/07/2023 693.00p 710.08p 682.00p 692.00p 431986
21/07/2023 690.00p 702.59p 670.00p 677.00p 197540
20/07/2023 706.00p 714.00p 695.00p 695.00p 82102
19/07/2023 699.00p 711.00p 682.00p 708.00p 229555
18/07/2023 678.00p 694.75p 670.33p 689.00p 520703
17/07/2023 671.00p 682.00p 670.00p 670.00p 101074
14/07/2023 675.00p 680.00p 669.90p 679.00p 59419
13/07/2023 670.00p 683.00p 656.00p 669.00p 558146
12/07/2023 661.00p 673.00p 654.00p 669.00p 86292
11/07/2023 657.00p 684.00p 653.00p 663.00p 107599
10/07/2023 667.00p 668.75p 650.00p 655.00p 56433
07/07/2023 676.00p 689.00p 656.00p 663.00p 100527

*Close Price adjusted for both dividends and splits