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
09/03/2021 756.00p 756.00p 718.65p 736.00p 57579
08/03/2021 767.00p 769.00p 741.00p 743.00p 61324
05/03/2021 747.00p 754.00p 734.00p 754.00p 115152
04/03/2021 730.00p 750.00p 705.00p 739.00p 146172
03/03/2021 724.00p 747.00p 705.00p 747.00p 85399
02/03/2021 716.00p 716.00p 694.00p 695.00p 84090
01/03/2021 706.00p 715.00p 672.84p 701.00p 95830
26/02/2021 690.00p 696.00p 677.00p 696.00p 143375
25/02/2021 684.00p 692.00p 657.00p 684.00p 55893
24/02/2021 682.00p 693.00p 669.00p 669.00p 93112
23/02/2021 668.00p 686.00p 645.00p 677.00p 70912
22/02/2021 675.00p 675.00p 661.00p 668.00p 79440
19/02/2021 677.00p 679.00p 665.00p 669.00p 161413
18/02/2021 687.00p 694.00p 676.00p 678.00p 116951
17/02/2021 680.00p 694.00p 680.00p 683.00p 127381
16/02/2021 704.00p 704.00p 687.00p 697.00p 59416
15/02/2021 700.00p 727.16p 700.00p 700.00p 43521
12/02/2021 719.00p 745.00p 706.00p 708.00p 69434
11/02/2021 715.00p 727.00p 703.00p 720.00p 67150
10/02/2021 707.00p 716.00p 697.00p 715.00p 60887
09/02/2021 700.00p 719.00p 695.00p 715.00p 56561
08/02/2021 701.00p 709.00p 696.00p 700.00p 28854
05/02/2021 691.00p 719.00p 691.00p 702.00p 57119
04/02/2021 681.00p 713.14p 681.00p 705.00p 124310
03/02/2021 683.00p 713.00p 683.00p 705.00p 191504
02/02/2021 699.00p 710.00p 672.00p 690.00p 84938
01/02/2021 696.00p 711.00p 678.00p 690.00p 94926
29/01/2021 682.00p 689.00p 666.00p 683.00p 86149
28/01/2021 684.00p 711.00p 671.00p 680.00p 104521
27/01/2021 733.00p 733.00p 680.00p 680.00p 96170
26/01/2021 713.00p 717.00p 695.00p 705.00p 67803
25/01/2021 691.00p 728.00p 678.00p 710.00p 90981
22/01/2021 680.00p 710.00p 680.00p 703.00p 59032
21/01/2021 701.00p 710.00p 689.00p 704.00p 74955
20/01/2021 697.00p 705.00p 691.00p 696.00p 55686
19/01/2021 696.00p 715.00p 682.55p 698.00p 99992
18/01/2021 710.00p 718.00p 689.00p 701.00p 104018
15/01/2021 724.00p 724.00p 688.00p 704.00p 77799
14/01/2021 725.00p 725.00p 699.00p 707.00p 70884
13/01/2021 710.00p 715.00p 696.39p 707.00p 70231
12/01/2021 720.00p 732.00p 710.00p 714.00p 43651
11/01/2021 716.00p 746.00p 716.00p 718.00p 133628
08/01/2021 752.00p 757.00p 721.00p 735.00p 130709
07/01/2021 770.00p 770.00p 728.00p 728.00p 95128
06/01/2021 769.00p 769.00p 739.00p 747.00p 83206
05/01/2021 727.00p 754.00p 724.00p 748.00p 106298
04/01/2021 732.00p 732.00p 697.00p 726.00p 106671
31/12/2020 696.00p 721.62p 692.00p 711.00p 64313
30/12/2020 725.00p 737.00p 708.00p 710.00p 81070
29/12/2020 692.00p 728.00p 692.00p 725.00p 345479
28/12/2020 709.00p 723.00p 693.00p 709.00p 44410
24/12/2020 709.00p 723.00p 693.00p 709.00p 44410
23/12/2020 730.00p 730.00p 701.00p 710.00p 98482
22/12/2020 715.00p 733.00p 696.00p 712.00p 121766
21/12/2020 699.00p 712.00p 694.00p 711.00p 141213
18/12/2020 710.00p 715.00p 699.00p 704.00p 315486
17/12/2020 700.00p 710.00p 675.70p 697.00p 310689
16/12/2020 663.00p 688.00p 652.30p 680.00p 232294
15/12/2020 685.00p 694.00p 639.00p 669.00p 169251
14/12/2020 670.00p 682.00p 660.00p 666.00p 207651
11/12/2020 726.00p 739.00p 648.00p 648.00p 493798
10/12/2020 718.00p 725.00p 700.12p 712.00p 130793
09/12/2020 686.00p 717.00p 672.00p 713.00p 262317
08/12/2020 670.00p 686.00p 667.00p 686.00p 128078
07/12/2020 652.00p 676.00p 635.00p 670.00p 90893
04/12/2020 634.00p 664.00p 634.00p 657.00p 97361
03/12/2020 636.00p 653.00p 635.00p 646.00p 218830
02/12/2020 653.00p 660.00p 642.00p 645.00p 73993
01/12/2020 639.00p 650.00p 634.00p 650.00p 67781
30/11/2020 642.00p 645.00p 630.00p 644.00p 157160
27/11/2020 624.00p 641.27p 619.00p 635.00p 94723
26/11/2020 618.00p 630.00p 611.00p 623.00p 67950
25/11/2020 615.00p 633.00p 611.17p 627.00p 141358
24/11/2020 614.00p 615.00p 599.00p 613.00p 117682
23/11/2020 606.00p 625.00p 601.00p 606.00p 77331
20/11/2020 596.00p 610.00p 592.00p 608.00p 95592
19/11/2020 600.00p 602.80p 587.00p 594.00p 106527
18/11/2020 587.00p 599.00p 582.38p 591.00p 42065
17/11/2020 590.00p 601.00p 589.00p 590.00p 199889
16/11/2020 610.00p 610.00p 582.00p 590.00p 127565
13/11/2020 600.00p 606.00p 582.00p 594.00p 158864
12/11/2020 584.00p 594.00p 576.00p 591.00p 157490
10/11/2020 579.00p 590.00p 568.50p 580.00p 172503
09/11/2020 590.00p 591.00p 566.00p 572.00p 116176
06/11/2020 578.00p 586.00p 566.00p 580.00p 124999
05/11/2020 586.00p 586.00p 572.00p 580.00p 469827
04/11/2020 578.00p 590.00p 560.00p 584.00p 108132
03/11/2020 587.00p 589.00p 568.00p 568.00p 93137
02/11/2020 607.00p 607.00p 570.00p 580.00p 136908
30/10/2020 570.00p 610.00p 570.00p 581.00p 196969
29/10/2020 591.00p 610.00p 576.00p 588.00p 349073
28/10/2020 583.00p 597.00p 571.91p 589.00p 95225
27/10/2020 589.00p 589.00p 574.00p 581.00p 196086
26/10/2020 584.00p 586.00p 562.00p 579.00p 108550
23/10/2020 565.00p 580.00p 560.00p 570.00p 86530
22/10/2020 595.00p 595.00p 563.00p 567.00p 89862
21/10/2020 600.00p 600.00p 567.00p 570.00p 103904
20/10/2020 590.00p 595.20p 585.00p 588.00p 83501
19/10/2020 594.00p 599.00p 581.92p 590.00p 102627
16/10/2020 587.00p 596.00p 579.00p 588.00p 147594
15/10/2020 613.00p 613.00p 574.00p 586.00p 300230
14/10/2020 601.00p 611.00p 585.00p 593.00p 110634
13/10/2020 623.00p 623.00p 601.00p 610.00p 98654
12/10/2020 623.00p 623.00p 604.00p 613.00p 108073
09/10/2020 622.00p 622.00p 596.00p 614.00p 142148
08/10/2020 623.00p 623.00p 597.00p 610.00p 127666
07/10/2020 622.00p 622.00p 605.00p 611.00p 156857
06/10/2020 637.00p 637.00p 619.00p 623.00p 273040
05/10/2020 660.00p 660.00p 625.00p 629.00p 51861
02/10/2020 652.00p 657.00p 621.00p 640.00p 46152
01/10/2020 651.00p 676.00p 632.00p 640.00p 227117
30/09/2020 635.00p 654.00p 613.37p 651.00p 284371
29/09/2020 615.00p 628.00p 604.00p 627.00p 94609
28/09/2020 619.00p 626.00p 602.00p 615.00p 162410
25/09/2020 620.00p 634.00p 603.00p 619.00p 35179
24/09/2020 638.00p 638.00p 601.00p 607.00p 118989
23/09/2020 649.00p 660.00p 620.00p 640.00p 70449
22/09/2020 669.00p 669.00p 644.00p 655.00p 70195
21/09/2020 641.00p 670.00p 641.00p 654.00p 98403
18/09/2020 645.00p 664.00p 642.00p 650.00p 90686
17/09/2020 668.00p 675.67p 642.00p 646.00p 46593
16/09/2020 651.00p 665.00p 634.09p 646.00p 77887
15/09/2020 645.00p 668.00p 633.27p 655.00p 149579
14/09/2020 636.00p 649.00p 623.00p 630.00p 136767
11/09/2020 642.00p 643.00p 625.00p 633.00p 29700
10/09/2020 624.00p 639.00p 619.62p 638.00p 70860
09/09/2020 624.00p 624.00p 609.40p 619.00p 71335
08/09/2020 621.00p 625.00p 612.00p 613.00p 50137
07/09/2020 616.00p 622.00p 613.00p 622.00p 16750
04/09/2020 630.00p 639.00p 602.00p 615.00p 92532
03/09/2020 614.00p 627.00p 605.00p 614.00p 93613
02/09/2020 630.00p 630.00p 604.43p 612.00p 63217
01/09/2020 630.00p 640.00p 608.00p 622.00p 44695
31/08/2020 629.00p 642.00p 604.00p 640.00p 91064
28/08/2020 629.00p 642.00p 604.00p 640.00p 91064
27/08/2020 634.00p 640.00p 613.84p 636.00p 49848
26/08/2020 612.00p 623.00p 606.00p 610.00p 263474
25/08/2020 629.00p 630.00p 601.00p 612.00p 147991
24/08/2020 630.00p 640.00p 626.00p 637.00p 33548
21/08/2020 625.00p 649.00p 613.00p 637.00p 62737
20/08/2020 626.00p 649.00p 626.00p 636.00p 35236
19/08/2020 647.00p 654.00p 634.00p 645.00p 194511
18/08/2020 632.00p 651.00p 602.87p 639.00p 277474
17/08/2020 618.00p 639.00p 604.73p 617.00p 75109
14/08/2020 637.00p 637.00p 603.00p 617.00p 58147
13/08/2020 608.00p 621.00p 595.00p 621.00p 121935
12/08/2020 609.00p 618.30p 592.00p 600.00p 168067
11/08/2020 649.00p 650.00p 602.00p 602.00p 85317
10/08/2020 655.00p 655.00p 620.00p 628.00p 50747
07/08/2020 660.00p 660.00p 635.00p 649.00p 34196
06/08/2020 634.00p 653.00p 616.00p 643.00p 44217
05/08/2020 634.00p 634.00p 607.00p 618.00p 69936
04/08/2020 616.00p 628.60p 612.00p 620.00p 177718
03/08/2020 634.00p 634.00p 611.00p 619.00p 174213
31/07/2020 620.00p 626.00p 596.00p 620.00p 317001
30/07/2020 630.00p 640.00p 597.00p 620.00p 112726
29/07/2020 633.00p 655.32p 616.00p 624.00p 55775
28/07/2020 664.00p 669.00p 643.00p 660.00p 46791
27/07/2020 669.00p 669.00p 641.00p 655.00p 44259
24/07/2020 668.00p 669.00p 633.00p 641.00p 59765
23/07/2020 639.00p 672.00p 633.00p 664.00p 75952
22/07/2020 630.00p 667.00p 622.00p 642.00p 110190
21/07/2020 592.00p 628.00p 592.00p 622.00p 43352
20/07/2020 609.00p 619.00p 589.00p 616.00p 54611
17/07/2020 614.00p 614.00p 587.00p 595.00p 131381
16/07/2020 603.00p 603.45p 576.00p 584.00p 58092
15/07/2020 578.00p 590.00p 566.00p 574.00p 90535
14/07/2020 597.00p 597.00p 571.00p 587.00p 195456
13/07/2020 601.00p 605.00p 588.06p 599.00p 43142
10/07/2020 620.00p 620.00p 596.00p 600.00p 68470
09/07/2020 629.00p 630.00p 615.76p 616.00p 91424
08/07/2020 633.00p 633.00p 607.00p 620.00p 133661
07/07/2020 595.00p 622.00p 595.00p 619.00p 51594
06/07/2020 635.00p 635.00p 601.00p 610.00p 79470
03/07/2020 590.00p 631.00p 588.00p 618.00p 278166
02/07/2020 605.00p 606.00p 573.83p 592.00p 54930
01/07/2020 571.00p 595.50p 569.00p 579.00p 186717
30/06/2020 599.00p 599.00p 574.00p 592.00p 115452
29/06/2020 598.00p 598.00p 573.00p 575.00p 198707
26/06/2020 586.00p 592.70p 579.00p 581.00p 38786
25/06/2020 586.00p 591.00p 571.00p 580.00p 63126
24/06/2020 584.00p 591.56p 569.00p 587.00p 68851
23/06/2020 599.00p 599.00p 562.00p 576.00p 131004
22/06/2020 566.00p 592.00p 555.09p 578.00p 159360
19/06/2020 584.00p 591.03p 565.00p 566.00p 97878
18/06/2020 590.00p 600.00p 575.00p 579.00p 84017
17/06/2020 613.00p 615.00p 586.00p 586.00p 85304
16/06/2020 587.00p 616.00p 581.00p 606.00p 211797
15/06/2020 586.00p 590.00p 577.00p 581.00p 117878
12/06/2020 588.00p 598.00p 570.00p 595.00p 96828
11/06/2020 614.00p 614.00p 576.00p 584.00p 80104
10/06/2020 590.00p 599.00p 563.00p 588.00p 78527
09/06/2020 582.00p 598.00p 561.00p 567.00p 170693
08/06/2020 605.00p 612.30p 572.79p 575.00p 98753
05/06/2020 605.00p 605.00p 574.00p 587.00p 63280
04/06/2020 600.00p 607.00p 586.00p 588.00p 181166
03/06/2020 608.00p 608.00p 578.00p 594.00p 193629
02/06/2020 620.00p 620.00p 585.00p 594.00p 294305
01/06/2020 631.00p 642.00p 594.04p 602.00p 241410
29/05/2020 604.00p 633.00p 604.00p 630.00p 657897

*Close Price adjusted for both dividends and splits