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
30/01/2014 311.75p 311.75p 300.00p 306.00p 16074
29/01/2014 313.25p 314.50p 298.50p 305.00p 653114
28/01/2014 317.00p 320.88p 310.00p 314.50p 2427649
27/01/2014 320.00p 323.02p 318.47p 318.50p 18199
24/01/2014 322.00p 324.87p 320.62p 321.00p 3670
23/01/2014 324.75p 325.87p 320.00p 322.00p 10024
22/01/2014 320.00p 324.00p 320.00p 322.50p 6817
21/01/2014 324.75p 324.75p 298.50p 324.00p 23952200
20/01/2014 320.25p 334.90p 319.75p 320.50p 7460
17/01/2014 330.00p 339.50p 329.75p 329.75p 6010
16/01/2014 339.75p 339.75p 332.50p 332.50p 1718
15/01/2014 331.22p 340.00p 330.23p 335.00p 14625
14/01/2014 355.00p 355.00p 330.62p 340.00p 0
13/01/2014 355.00p 355.00p 330.62p 339.50p 10150
10/01/2014 331.12p 344.75p 331.12p 337.50p 20685
09/01/2014 335.25p 349.75p 335.25p 342.50p 9951
08/01/2014 334.50p 347.75p 318.58p 343.50p 10605
07/01/2014 325.00p 335.00p 316.25p 327.50p 108259
06/01/2014 314.75p 325.00p 300.25p 317.50p 19640
03/01/2014 310.00p 310.00p 300.00p 307.50p 3282
02/01/2014 297.25p 309.67p 297.13p 300.00p 6639
31/12/2013 297.25p 303.50p 297.25p 303.50p 265
30/12/2013 295.25p 306.53p 295.12p 302.13p 1405
27/12/2013 299.75p 305.00p 299.00p 301.13p 4562
24/12/2013 290.25p 293.62p 290.00p 293.62p 14365
23/12/2013 299.75p 307.25p 290.00p 298.62p 21896
20/12/2013 300.00p 300.00p 287.25p 293.62p 16153
19/12/2013 296.75p 308.00p 284.80p 292.50p 26059
18/12/2013 310.00p 315.00p 305.19p 308.00p 8429
17/12/2013 325.86p 326.40p 310.00p 315.00p 307497
16/12/2013 315.00p 325.80p 310.00p 320.00p 17826
13/12/2013 310.25p 329.80p 310.00p 310.00p 5070
12/12/2013 312.50p 325.85p 310.25p 318.37p 12370
11/12/2013 312.00p 320.00p 312.00p 317.50p 0
10/12/2013 312.00p 320.00p 312.00p 315.00p 8932
09/12/2013 310.00p 326.43p 310.00p 320.00p 3259
06/12/2013 329.75p 329.75p 315.25p 322.50p 1821
05/12/2013 320.00p 327.24p 315.25p 315.25p 3018
04/12/2013 325.00p 329.86p 325.00p 325.00p 6756
03/12/2013 310.25p 327.05p 310.25p 320.25p 3834
02/12/2013 327.05p 327.17p 317.25p 317.25p 164058
29/11/2013 308.67p 326.80p 307.25p 316.62p 316422
28/11/2013 315.00p 315.00p 307.25p 314.12p 32277
27/11/2013 308.63p 314.37p 308.60p 314.37p 2456
26/11/2013 320.00p 320.00p 313.63p 313.63p 1714
25/11/2013 310.00p 320.00p 307.25p 316.13p 23167
22/11/2013 310.00p 322.75p 310.00p 310.25p 1332
21/11/2013 322.75p 322.75p 308.57p 322.75p 7345
20/11/2013 310.25p 324.25p 310.25p 324.25p 2127
19/11/2013 310.00p 324.75p 307.25p 317.50p 219558
18/11/2013 324.75p 324.75p 307.90p 324.75p 9488
15/11/2013 310.00p 322.00p 310.00p 315.25p 3323
14/11/2013 310.75p 325.00p 307.90p 318.50p 9462
13/11/2013 310.74p 321.00p 310.74p 317.25p 7362
12/11/2013 315.25p 329.75p 311.50p 311.50p 8921
11/11/2013 326.00p 327.00p 315.96p 326.25p 3396
08/11/2013 315.97p 326.00p 315.97p 321.50p 6552
07/11/2013 324.80p 324.80p 324.50p 324.50p 42204
06/11/2013 325.00p 325.00p 319.25p 324.50p 7827
05/11/2013 318.25p 326.50p 315.64p 319.25p 101131
04/11/2013 333.40p 333.40p 321.01p 326.50p 9008
01/11/2013 330.25p 333.75p 323.50p 323.50p 20250
31/10/2013 333.07p 333.07p 324.75p 329.50p 1766
30/10/2013 334.54p 334.75p 325.00p 329.50p 5027
29/10/2013 330.25p 334.63p 322.35p 333.50p 137435
28/10/2013 331.75p 331.75p 320.83p 331.50p 3928
25/10/2013 320.75p 330.00p 320.75p 325.50p 8659
24/10/2013 329.00p 329.00p 320.60p 326.00p 1378
23/10/2013 320.25p 329.75p 320.25p 325.00p 17379
22/10/2013 331.00p 331.00p 325.00p 325.00p 1437
21/10/2013 320.97p 334.61p 319.51p 326.00p 11007
18/10/2013 320.75p 332.30p 320.75p 327.50p 12517
17/10/2013 320.88p 333.28p 320.08p 327.50p 7744
16/10/2013 320.42p 323.50p 320.42p 323.50p 7287
15/10/2013 320.00p 327.45p 320.00p 323.50p 25210
14/10/2013 325.00p 328.00p 315.90p 328.00p 9052
11/10/2013 331.00p 333.00p 325.30p 327.50p 20777
10/10/2013 327.17p 337.05p 327.17p 333.00p 17306
09/10/2013 327.17p 344.00p 327.17p 335.50p 3309
08/10/2013 345.00p 345.00p 326.25p 335.50p 2010
07/10/2013 347.00p 347.00p 326.20p 336.00p 2751
04/10/2013 347.00p 349.65p 335.00p 340.00p 6064
03/10/2013 347.50p 349.90p 345.00p 345.00p 16956
02/10/2013 347.50p 347.50p 344.00p 344.00p 16143
01/10/2013 348.00p 348.00p 340.00p 345.00p 1758
30/09/2013 343.00p 347.80p 340.00p 345.00p 5571
27/09/2013 352.00p 352.00p 340.15p 345.00p 9119
26/09/2013 350.00p 360.00p 345.75p 345.75p 9328
25/09/2013 348.00p 348.00p 340.00p 345.00p 450568
24/09/2013 345.00p 345.00p 338.50p 340.00p 37407
23/09/2013 340.00p 346.20p 331.80p 338.50p 8105
20/09/2013 348.00p 348.00p 330.90p 339.00p 4996
19/09/2013 330.90p 339.00p 330.90p 339.00p 500
18/09/2013 330.90p 347.82p 330.90p 335.00p 55486
17/09/2013 345.30p 346.20p 333.30p 339.00p 10722
16/09/2013 335.11p 345.00p 333.13p 339.50p 11261
13/09/2013 346.40p 346.50p 340.00p 340.00p 25641
12/09/2013 343.40p 345.00p 339.00p 342.00p 12749
11/09/2013 347.00p 347.00p 335.00p 341.75p 14463
10/09/2013 340.00p 344.75p 329.00p 344.75p 54989
09/09/2013 338.00p 338.00p 320.00p 329.00p 7956
06/09/2013 310.25p 336.20p 310.00p 329.00p 43093
05/09/2013 325.00p 335.50p 285.00p 310.00p 120607
04/09/2013 335.00p 355.00p 320.15p 331.00p 68985
03/09/2013 350.00p 350.00p 332.00p 338.50p 109424
02/09/2013 350.00p 350.00p 340.00p 341.00p 17949
30/08/2013 350.00p 350.00p 335.00p 340.00p 9038
29/08/2013 340.00p 350.00p 340.00p 342.50p 17718
28/08/2013 360.00p 360.00p 340.00p 350.00p 3408
27/08/2013 360.00p 360.00p 340.00p 350.00p 13636
23/08/2013 358.00p 360.00p 350.00p 355.00p 31070
22/08/2013 352.50p 358.00p 352.50p 355.00p 1601
21/08/2013 358.00p 358.00p 352.50p 355.00p 2274
20/08/2013 358.00p 358.00p 352.50p 355.00p 23619
19/08/2013 352.50p 358.00p 352.50p 355.00p 2270
16/08/2013 352.50p 358.00p 352.50p 355.00p 4915
15/08/2013 358.00p 358.00p 352.10p 355.00p 29985
14/08/2013 358.00p 360.00p 350.00p 354.00p 5797
13/08/2013 360.00p 360.00p 352.10p 355.00p 1148315
12/08/2013 355.00p 360.00p 348.00p 352.50p 42051
09/08/2013 358.00p 358.50p 340.00p 347.50p 532549
08/08/2013 340.00p 360.00p 340.00p 352.50p 23629
07/08/2013 349.00p 350.00p 345.00p 346.00p 41330
06/08/2013 340.00p 350.00p 335.00p 345.00p 64582
05/08/2013 333.00p 339.68p 320.20p 333.00p 15042
02/08/2013 335.00p 335.00p 321.00p 327.50p 127331
01/08/2013 330.00p 330.00p 320.00p 325.00p 210629
31/07/2013 329.82p 329.82p 312.36p 320.00p 28818
30/07/2013 324.74p 329.82p 312.36p 321.00p 1112
29/07/2013 324.00p 324.85p 310.15p 318.50p 7366
26/07/2013 310.00p 317.50p 310.00p 317.50p 2003
25/07/2013 310.00p 317.50p 310.00p 317.50p 568
24/07/2013 320.00p 325.00p 317.50p 317.50p 180317
23/07/2013 324.40p 324.40p 317.50p 317.50p 83561
22/07/2013 324.55p 324.55p 311.00p 317.50p 2379
19/07/2013 324.55p 325.00p 315.00p 317.50p 92762
18/07/2013 323.00p 324.55p 317.50p 317.50p 2195
17/07/2013 312.00p 317.50p 312.00p 317.50p 1380
16/07/2013 325.00p 325.00p 310.75p 317.50p 2241
15/07/2013 324.40p 325.00p 317.50p 317.50p 3420
12/07/2013 325.00p 325.00p 308.00p 315.00p 6335
11/07/2013 324.40p 324.40p 307.00p 315.00p 908
10/07/2013 325.00p 325.00p 308.44p 315.00p 1953
09/07/2013 323.00p 323.00p 307.00p 316.00p 3312
08/07/2013 324.75p 324.75p 310.00p 315.00p 50287
05/07/2013 315.00p 320.00p 305.00p 310.00p 188753
04/07/2013 325.00p 325.00p 313.50p 313.50p 908
03/07/2013 312.00p 325.00p 305.00p 315.00p 21667
02/07/2013 315.00p 315.00p 302.00p 305.00p 3474
01/07/2013 313.00p 313.00p 302.00p 306.00p 4881
28/06/2013 310.00p 313.00p 300.00p 304.00p 11755
27/06/2013 300.00p 315.00p 299.50p 305.00p 10202
26/06/2013 315.00p 315.00p 303.50p 303.50p 18862
25/06/2013 315.00p 315.00p 299.00p 305.00p 2898
24/06/2013 300.00p 315.00p 295.40p 305.00p 20504
21/06/2013 317.00p 317.00p 302.55p 308.50p 730
20/06/2013 313.00p 317.00p 300.78p 308.50p 9183
19/06/2013 308.00p 309.00p 300.24p 304.00p 5956
18/06/2013 320.00p 325.00p 309.00p 309.00p 17688
17/06/2013 327.00p 330.00p 320.00p 325.00p 3304
14/06/2013 329.00p 329.00p 322.00p 325.00p 9675
13/06/2013 329.00p 329.00p 325.00p 325.00p 2520
12/06/2013 329.00p 329.00p 325.00p 325.00p 660
11/06/2013 320.00p 329.00p 320.00p 325.00p 28305
10/06/2013 325.00p 330.00p 322.50p 325.00p 11218
07/06/2013 328.20p 328.20p 322.50p 322.50p 5440
06/06/2013 316.00p 322.50p 315.00p 322.50p 11988
05/06/2013 327.00p 328.20p 315.00p 322.50p 6075
04/06/2013 325.00p 328.20p 315.00p 322.50p 10226
03/06/2013 325.00p 325.00p 308.00p 315.00p 3181
31/05/2013 310.00p 315.00p 300.00p 315.00p 16886
30/05/2013 300.00p 315.11p 295.00p 300.00p 19314
29/05/2013 303.50p 305.00p 303.50p 303.75p 1000
28/05/2013 307.00p 307.00p 300.70p 305.00p 3455
24/05/2013 305.00p 315.00p 300.00p 304.00p 35967
23/05/2013 310.00p 322.00p 305.30p 312.50p 9792
22/05/2013 313.00p 327.00p 310.34p 318.50p 12108
21/05/2013 312.18p 329.82p 312.00p 317.50p 11717
20/05/2013 328.00p 330.00p 313.00p 321.00p 10292
17/05/2013 315.00p 330.00p 315.00p 319.00p 11007
16/05/2013 320.00p 331.00p 314.00p 325.00p 262801
15/05/2013 285.00p 319.00p 280.00p 311.00p 39552
14/05/2013 275.00p 278.50p 272.50p 272.50p 21498
13/05/2013 275.00p 278.50p 267.00p 272.50p 1004272
10/05/2013 267.00p 275.00p 267.00p 272.50p 2988
09/05/2013 271.00p 271.00p 267.00p 270.00p 2207
08/05/2013 270.00p 271.50p 263.50p 270.00p 15869
07/05/2013 268.00p 268.00p 258.30p 263.50p 2092
03/05/2013 270.00p 270.00p 260.00p 265.00p 5279
02/05/2013 250.00p 270.00p 250.00p 263.00p 0
01/05/2013 250.00p 270.00p 250.00p 262.50p 18972
30/04/2013 255.00p 255.00p 246.73p 255.00p 237959
29/04/2013 254.88p 258.92p 244.20p 249.00p 10514
26/04/2013 255.00p 255.00p 248.00p 248.00p 25355
25/04/2013 240.00p 255.00p 240.00p 247.50p 7415
24/04/2013 254.70p 254.70p 241.50p 247.50p 2665
23/04/2013 240.00p 254.70p 240.00p 247.50p 2400
22/04/2013 254.90p 254.90p 241.20p 249.50p 18414
19/04/2013 245.00p 250.00p 245.00p 249.00p 418471
18/04/2013 242.00p 250.00p 240.10p 248.50p 1351823

*Close Price adjusted for both dividends and splits