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
14/08/2019 452.40p 465.20p 452.40p 463.00p 1317425
13/08/2019 452.60p 463.80p 451.00p 461.80p 233991
12/08/2019 458.80p 464.00p 452.00p 452.60p 321236
09/08/2019 463.80p 463.80p 450.20p 451.00p 245746
08/08/2019 463.40p 464.60p 455.40p 463.60p 71616
07/08/2019 470.20p 476.60p 461.40p 463.40p 210097
06/08/2019 478.20p 478.20p 467.40p 468.60p 248462
05/08/2019 476.60p 480.20p 472.20p 475.60p 181935
02/08/2019 488.00p 490.80p 470.60p 478.20p 449713
01/08/2019 500.00p 508.50p 475.00p 483.00p 944815
31/07/2019 513.00p 529.40p 500.50p 502.00p 3411410
30/07/2019 527.00p 527.00p 512.35p 518.00p 108282
29/07/2019 520.00p 520.50p 510.50p 515.00p 65062
26/07/2019 512.50p 516.00p 509.65p 514.00p 32754
25/07/2019 523.50p 523.50p 508.00p 514.00p 228427
24/07/2019 521.00p 531.50p 516.38p 525.00p 148955
23/07/2019 511.50p 529.50p 511.50p 518.50p 135347
22/07/2019 512.50p 524.50p 503.95p 519.50p 69440
19/07/2019 510.00p 514.50p 500.00p 508.00p 135138
18/07/2019 515.00p 515.00p 507.00p 511.00p 64122
17/07/2019 500.00p 519.00p 500.00p 509.50p 253385
16/07/2019 504.00p 506.25p 494.40p 501.00p 945254
15/07/2019 502.00p 509.50p 498.64p 501.00p 91810
12/07/2019 503.50p 512.50p 497.40p 503.00p 90238
11/07/2019 525.00p 525.00p 493.20p 504.00p 156496
10/07/2019 529.50p 536.42p 512.50p 516.00p 82263
09/07/2019 520.50p 540.00p 517.50p 538.00p 172492
08/07/2019 527.00p 544.40p 524.00p 531.00p 95911
05/07/2019 539.00p 546.00p 520.00p 542.50p 47068
04/07/2019 536.00p 547.13p 525.00p 537.50p 47801
03/07/2019 522.00p 544.50p 522.00p 542.50p 109357
02/07/2019 531.50p 535.50p 526.50p 531.00p 94272
01/07/2019 525.50p 536.50p 524.50p 524.50p 84633
28/06/2019 512.00p 533.00p 512.00p 531.00p 142023
27/06/2019 518.00p 529.50p 512.24p 523.50p 82365
26/06/2019 505.00p 522.50p 505.00p 519.00p 92623
25/06/2019 510.00p 512.50p 503.00p 503.50p 67199
24/06/2019 505.50p 521.17p 505.50p 516.50p 93190
21/06/2019 507.50p 520.50p 502.50p 517.00p 186435
20/06/2019 505.00p 515.00p 502.50p 506.00p 80701
19/06/2019 518.50p 523.50p 504.00p 504.00p 108493
18/06/2019 510.00p 523.00p 498.20p 521.50p 196007
17/06/2019 510.00p 510.00p 492.80p 500.00p 554576
14/06/2019 505.00p 507.00p 499.40p 500.00p 302672
13/06/2019 510.00p 510.00p 497.20p 505.00p 846161
12/06/2019 488.40p 500.50p 488.40p 497.00p 52510
11/06/2019 495.20p 495.20p 484.80p 489.20p 97813
10/06/2019 504.50p 504.50p 486.50p 487.40p 90692
07/06/2019 483.60p 496.00p 482.60p 485.40p 71485
06/06/2019 509.50p 512.00p 490.60p 492.60p 167176
05/06/2019 513.00p 519.00p 510.50p 510.50p 80475
04/06/2019 504.00p 516.00p 499.00p 512.50p 117774
03/06/2019 509.50p 509.50p 487.40p 504.00p 159551
31/05/2019 496.40p 504.12p 492.60p 494.00p 161484
30/05/2019 520.00p 520.00p 497.00p 497.60p 396967
29/05/2019 513.00p 518.00p 505.50p 507.00p 262657
28/05/2019 490.60p 513.00p 490.60p 510.00p 178257
24/05/2019 486.00p 493.60p 486.00p 492.60p 105689
23/05/2019 500.00p 505.95p 488.00p 492.60p 116703
22/05/2019 502.50p 511.50p 502.00p 508.50p 107986
21/05/2019 492.40p 507.50p 491.40p 504.50p 140838
20/05/2019 505.00p 507.80p 491.60p 494.00p 193752
17/05/2019 529.00p 529.00p 500.00p 504.00p 655572
16/05/2019 535.00p 535.00p 513.22p 518.50p 123574
15/05/2019 512.50p 530.00p 512.50p 520.00p 167402
14/05/2019 530.00p 530.00p 514.00p 515.00p 115820
13/05/2019 530.00p 530.00p 512.50p 515.00p 267446
10/05/2019 500.00p 528.50p 500.00p 523.00p 189013
09/05/2019 524.00p 526.50p 506.50p 511.00p 245623
08/05/2019 514.00p 522.00p 503.00p 514.00p 283616
07/05/2019 512.00p 517.00p 506.50p 510.00p 200009
03/05/2019 501.00p 512.00p 501.00p 511.00p 146180
02/05/2019 500.50p 503.50p 497.20p 502.00p 107354
01/05/2019 482.20p 525.00p 482.20p 501.50p 135163
30/04/2019 486.60p 496.40p 485.96p 493.00p 257187
29/04/2019 487.60p 497.40p 486.20p 489.40p 193723
26/04/2019 498.40p 499.00p 487.80p 493.40p 155825
25/04/2019 495.80p 503.50p 486.20p 493.00p 597533
24/04/2019 485.00p 503.00p 485.00p 496.00p 161482
23/04/2019 481.00p 493.20p 474.40p 490.00p 216029
18/04/2019 492.00p 492.00p 474.98p 483.00p 261855
17/04/2019 495.80p 495.80p 478.20p 480.00p 342426
16/04/2019 488.60p 489.20p 475.60p 484.00p 418843
15/04/2019 497.00p 502.50p 479.80p 480.20p 304255
12/04/2019 511.00p 514.00p 491.20p 496.60p 245929
11/04/2019 524.00p 527.00p 511.00p 513.50p 224996
10/04/2019 521.50p 538.50p 521.50p 525.00p 150670
09/04/2019 524.00p 539.50p 524.00p 533.50p 193047
08/04/2019 523.00p 543.50p 523.00p 530.00p 303046
05/04/2019 560.50p 568.60p 531.00p 531.00p 283318
04/04/2019 574.00p 596.00p 556.50p 563.00p 344116
03/04/2019 564.00p 574.00p 564.00p 570.00p 100108
02/04/2019 552.00p 569.50p 545.00p 567.50p 138367
01/04/2019 545.00p 560.00p 542.00p 560.00p 162309
29/03/2019 561.00p 561.00p 535.00p 545.00p 186311
28/03/2019 539.00p 560.00p 538.00p 557.00p 130434
27/03/2019 557.00p 557.00p 539.00p 545.00p 362333
26/03/2019 577.00p 577.00p 546.00p 550.00p 175791
25/03/2019 582.00p 585.00p 570.00p 576.00p 234379
22/03/2019 605.00p 610.00p 591.00p 593.00p 148572
21/03/2019 622.00p 622.00p 597.00p 610.00p 90298
20/03/2019 630.00p 630.00p 605.00p 605.00p 317393
19/03/2019 623.00p 631.00p 617.00p 627.00p 172358
18/03/2019 590.00p 629.00p 590.00p 626.00p 137666
15/03/2019 630.00p 630.00p 607.00p 619.00p 131532
14/03/2019 613.00p 616.00p 595.00p 609.00p 87901
13/03/2019 613.00p 613.00p 590.00p 594.00p 118425
12/03/2019 592.00p 608.00p 590.00p 596.00p 180146
11/03/2019 625.00p 625.00p 594.00p 596.00p 134455
08/03/2019 600.00p 605.00p 596.00p 604.00p 89468
07/03/2019 617.00p 620.00p 604.00p 606.00p 118933
06/03/2019 617.00p 624.00p 614.00p 620.00p 234761
05/03/2019 630.00p 636.00p 619.00p 620.00p 165623
04/03/2019 635.00p 639.00p 630.00p 630.00p 126358
01/03/2019 640.00p 645.00p 623.00p 634.00p 176193
28/02/2019 630.00p 637.00p 623.00p 634.00p 147428
27/02/2019 604.00p 639.00p 604.00p 631.00p 68372
26/02/2019 631.00p 639.00p 631.00p 635.00p 65844
25/02/2019 640.00p 640.00p 620.00p 633.00p 64459
22/02/2019 628.00p 634.00p 619.00p 630.00p 153877
21/02/2019 640.00p 640.00p 619.00p 625.00p 122666
20/02/2019 600.00p 629.00p 600.00p 622.00p 116038
19/02/2019 618.00p 630.00p 618.00p 627.00p 115189
18/02/2019 630.00p 630.00p 606.00p 622.00p 84243
15/02/2019 639.00p 639.00p 614.00p 621.00p 75547
14/02/2019 639.00p 639.00p 617.00p 618.00p 167195
13/02/2019 604.00p 638.00p 604.00p 620.00p 96605
12/02/2019 607.00p 634.00p 607.00p 622.00p 121833
11/02/2019 634.00p 634.00p 608.00p 627.00p 167027
08/02/2019 656.00p 656.00p 610.00p 625.00p 180990
07/02/2019 630.00p 643.00p 630.00p 637.00p 70606
06/02/2019 630.00p 651.00p 630.00p 638.00p 104785
05/02/2019 676.00p 676.00p 631.50p 640.00p 111184
04/02/2019 660.00p 670.00p 657.00p 659.00p 139206
01/02/2019 662.00p 672.00p 654.96p 665.00p 361975
31/01/2019 657.00p 659.00p 640.00p 657.00p 232578
30/01/2019 642.00p 659.00p 640.00p 650.00p 175511
29/01/2019 634.00p 642.00p 622.00p 641.00p 155512
28/01/2019 602.00p 625.00p 599.86p 625.00p 111532
25/01/2019 590.00p 608.00p 588.00p 602.00p 113164
24/01/2019 565.00p 589.00p 565.00p 585.00p 105755
23/01/2019 583.00p 583.00p 568.00p 569.00p 103687
22/01/2019 573.00p 585.47p 568.00p 578.00p 97875
21/01/2019 560.00p 570.33p 557.75p 567.00p 54891
18/01/2019 557.00p 572.00p 550.00p 566.00p 134873
17/01/2019 557.00p 560.00p 552.00p 556.00p 204868
16/01/2019 550.00p 552.00p 541.10p 552.00p 175580
15/01/2019 535.00p 547.00p 525.00p 544.00p 121634
14/01/2019 541.00p 552.00p 526.00p 536.00p 140586
11/01/2019 559.00p 559.00p 551.00p 551.00p 126213
10/01/2019 559.00p 559.00p 542.00p 555.00p 77133
09/01/2019 548.00p 558.00p 536.00p 557.00p 116272
08/01/2019 544.00p 553.00p 533.00p 535.00p 202119
07/01/2019 529.00p 559.00p 525.37p 547.00p 137624
04/01/2019 527.00p 533.00p 519.01p 523.00p 124787
03/01/2019 525.00p 529.00p 514.00p 518.00p 212164
02/01/2019 510.00p 526.00p 510.00p 518.00p 91886
31/12/2018 515.00p 525.00p 485.50p 525.00p 37962
28/12/2018 510.00p 513.00p 488.50p 512.00p 36543
27/12/2018 524.00p 524.00p 494.88p 497.00p 67841
24/12/2018 515.00p 516.30p 515.00p 515.00p 1131
21/12/2018 526.00p 531.00p 512.00p 520.00p 443902
20/12/2018 525.00p 535.00p 520.00p 526.00p 185469
19/12/2018 531.00p 539.00p 526.00p 535.00p 358083
18/12/2018 527.00p 564.00p 526.00p 537.00p 379674
17/12/2018 525.00p 531.90p 513.00p 528.00p 130325
14/12/2018 527.00p 527.00p 511.00p 523.00p 83976
13/12/2018 534.00p 539.00p 519.00p 525.00p 192567
12/12/2018 514.00p 531.00p 514.00p 526.00p 89678
11/12/2018 517.00p 525.00p 511.00p 519.00p 69415
10/12/2018 538.00p 538.00p 517.00p 518.00p 202939
07/12/2018 530.00p 537.00p 522.81p 536.00p 467919
06/12/2018 550.00p 551.78p 518.00p 528.00p 375810
05/12/2018 551.00p 560.00p 541.00p 543.00p 75599
04/12/2018 557.00p 558.00p 542.00p 556.00p 146454
03/12/2018 565.00p 571.00p 556.00p 559.00p 175087
30/11/2018 574.00p 574.00p 545.50p 555.00p 378529
29/11/2018 578.00p 592.00p 565.00p 570.00p 275733
28/11/2018 560.00p 577.00p 553.00p 566.00p 253627
27/11/2018 545.00p 558.00p 538.00p 551.00p 166465
26/11/2018 589.00p 593.32p 547.00p 550.00p 194918
23/11/2018 606.00p 606.00p 581.00p 584.00p 219363
22/11/2018 599.00p 606.00p 567.00p 602.00p 279200
21/11/2018 597.00p 604.00p 565.00p 591.00p 433584
20/11/2018 604.00p 620.00p 593.00p 600.00p 153343
19/11/2018 653.00p 653.00p 614.00p 616.00p 220428
16/11/2018 639.00p 653.00p 629.00p 646.00p 190079
15/11/2018 650.00p 650.00p 616.00p 636.00p 212897
14/11/2018 630.00p 648.00p 621.00p 641.00p 127301
13/11/2018 626.00p 638.00p 617.00p 625.00p 209299
12/11/2018 652.00p 652.00p 627.00p 629.00p 375559
09/11/2018 645.00p 650.00p 636.43p 639.00p 71201
08/11/2018 634.00p 650.00p 630.25p 644.00p 213705
07/11/2018 620.00p 631.00p 620.00p 626.00p 168625
06/11/2018 625.00p 630.00p 620.00p 625.00p 484157
05/11/2018 612.00p 634.00p 612.00p 629.00p 264523
02/11/2018 610.00p 627.00p 605.04p 619.00p 355993
01/11/2018 590.00p 607.00p 576.00p 603.00p 387743
31/10/2018 586.00p 590.00p 576.00p 577.00p 314287
30/10/2018 578.00p 588.00p 563.00p 575.00p 362190

*Close Price adjusted for both dividends and splits