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
17/04/2013 240.00p 247.50p 240.00p 247.50p 3
16/04/2013 240.00p 253.50p 240.00p 247.50p 1743
15/04/2013 250.00p 255.00p 235.90p 247.50p 592285
12/04/2013 245.00p 250.00p 235.10p 250.00p 458617
11/04/2013 235.00p 244.00p 235.00p 240.00p 6003
10/04/2013 235.00p 244.00p 235.00p 240.00p 3986
09/04/2013 247.00p 248.50p 235.00p 242.50p 3080
08/04/2013 235.50p 243.00p 235.50p 242.50p 4266
05/04/2013 243.00p 243.00p 235.50p 242.50p 24
04/04/2013 235.00p 243.32p 233.90p 242.50p 25049
03/04/2013 235.00p 243.50p 235.00p 238.00p 185799
02/04/2013 240.00p 247.50p 239.00p 243.50p 8936
28/03/2013 243.50p 248.00p 242.00p 246.00p 243550
27/03/2013 242.00p 248.00p 236.00p 237.00p 35434
26/03/2013 240.00p 244.30p 234.00p 240.00p 219523
25/03/2013 242.00p 244.35p 231.84p 239.00p 130735
22/03/2013 245.00p 245.00p 230.90p 245.00p 98042
21/03/2013 235.00p 245.00p 227.00p 245.00p 847381
20/03/2013 224.00p 227.30p 215.00p 227.00p 26772
19/03/2013 229.94p 229.94p 224.00p 227.00p 3234
18/03/2013 226.00p 230.00p 224.36p 230.00p 11603
15/03/2013 221.00p 226.95p 221.00p 226.50p 19101
14/03/2013 223.00p 229.80p 221.22p 225.00p 24725
13/03/2013 236.75p 238.60p 224.00p 225.00p 90300
12/03/2013 240.00p 240.00p 226.28p 234.00p 9573
11/03/2013 230.00p 240.00p 230.00p 234.00p 275508
08/03/2013 230.00p 240.00p 230.00p 237.50p 29513
07/03/2013 230.54p 239.46p 230.54p 234.63p 5272
06/03/2013 235.00p 240.00p 230.96p 235.00p 45030
05/03/2013 243.00p 243.11p 231.02p 236.63p 18784
04/03/2013 225.75p 238.00p 225.75p 236.50p 11454
01/03/2013 229.00p 238.00p 227.78p 233.50p 12646
28/02/2013 224.25p 239.90p 222.50p 232.50p 29689
27/02/2013 215.50p 222.50p 215.50p 222.50p 2488
26/02/2013 215.00p 220.50p 214.55p 220.50p 35520
25/02/2013 210.00p 220.00p 210.00p 215.00p 110319
22/02/2013 205.20p 217.00p 205.20p 215.00p 11576
21/02/2013 215.00p 224.50p 210.00p 210.00p 21982
20/02/2013 222.80p 222.80p 216.00p 220.00p 7020
19/02/2013 222.75p 222.75p 210.75p 220.00p 8939
18/02/2013 210.90p 217.50p 210.75p 217.50p 11311
15/02/2013 212.78p 223.50p 210.75p 217.50p 4194
14/02/2013 205.00p 224.48p 201.00p 218.50p 54235
13/02/2013 214.00p 218.50p 200.00p 205.00p 58562
12/02/2013 217.00p 226.27p 215.00p 218.50p 148966
11/02/2013 225.00p 230.00p 217.00p 220.00p 12333
08/02/2013 233.00p 233.00p 225.00p 230.00p 4233
07/02/2013 222.55p 234.00p 222.55p 230.00p 12187
06/02/2013 235.00p 235.00p 226.00p 231.00p 19646
05/02/2013 228.35p 235.00p 228.35p 231.00p 20586
04/02/2013 235.00p 243.00p 230.50p 235.00p 9284
01/02/2013 240.00p 249.00p 233.75p 243.00p 45457
31/01/2013 240.60p 248.00p 240.60p 247.00p 4937
30/01/2013 250.00p 250.00p 245.00p 246.00p 4813
29/01/2013 249.83p 250.00p 248.50p 248.50p 4733
28/01/2013 250.00p 251.30p 236.05p 248.50p 800769
25/01/2013 242.50p 250.00p 235.00p 242.25p 11992
24/01/2013 240.00p 245.00p 235.00p 235.00p 11219
23/01/2013 240.00p 249.00p 240.00p 247.50p 3281
22/01/2013 240.00p 252.00p 240.00p 250.00p 10884
21/01/2013 240.00p 251.00p 240.00p 247.50p 6532
18/01/2013 242.00p 250.00p 240.00p 249.50p 22640
17/01/2013 245.00p 257.00p 245.00p 247.50p 14134
16/01/2013 255.00p 265.00p 245.00p 249.00p 77643
15/01/2013 231.00p 243.00p 231.00p 242.00p 47594
14/01/2013 235.00p 243.75p 235.00p 242.50p 6112
11/01/2013 235.00p 243.00p 235.00p 242.50p 11187
10/01/2013 235.00p 242.50p 232.13p 242.37p 693203
09/01/2013 235.00p 243.00p 235.00p 240.00p 6877
08/01/2013 235.00p 247.75p 235.00p 242.50p 19482
07/01/2013 236.00p 249.72p 236.00p 245.00p 106807
04/01/2013 240.00p 249.80p 240.00p 245.00p 6052
03/01/2013 240.00p 249.80p 240.00p 245.00p 580050
02/01/2013 245.00p 250.00p 235.00p 245.00p 24836
31/12/2012 235.00p 238.00p 226.00p 238.00p 14185
28/12/2012 206.00p 225.88p 202.75p 223.00p 23237
27/12/2012 215.00p 219.00p 188.07p 208.87p 90126
24/12/2012 231.00p 231.00p 226.50p 226.50p 3455
21/12/2012 228.00p 232.80p 222.00p 226.50p 6865
20/12/2012 227.00p 232.20p 227.00p 229.50p 6264
19/12/2012 223.00p 227.90p 223.00p 225.50p 4185
18/12/2012 227.00p 227.00p 222.00p 224.50p 25588
17/12/2012 220.00p 230.00p 220.00p 225.00p 5790
14/12/2012 228.25p 235.00p 220.00p 225.00p 61964
13/12/2012 235.00p 246.14p 212.00p 228.00p 91415
12/12/2012 250.25p 250.75p 237.00p 241.50p 120801
11/12/2012 245.32p 255.78p 245.32p 248.50p 32767
10/12/2012 245.00p 255.00p 244.67p 255.00p 29118
07/12/2012 256.00p 260.00p 247.00p 256.00p 36580
06/12/2012 250.00p 256.00p 241.00p 254.50p 13512
05/12/2012 248.00p 249.84p 241.18p 244.00p 18545
04/12/2012 245.80p 248.00p 245.80p 248.00p 4072
03/12/2012 241.40p 253.00p 239.00p 248.00p 17466
30/11/2012 249.00p 252.00p 215.00p 247.00p 8697315
29/11/2012 244.00p 254.70p 242.65p 248.50p 7510
28/11/2012 241.37p 244.80p 240.00p 242.50p 36065
27/11/2012 241.20p 242.00p 235.00p 239.00p 65691
26/11/2012 236.90p 242.00p 236.50p 236.50p 70782
23/11/2012 236.90p 236.90p 235.00p 235.00p 50
22/11/2012 237.00p 237.00p 232.00p 235.00p 14273
21/11/2012 237.00p 237.00p 235.00p 235.00p 9674
20/11/2012 233.28p 236.00p 233.28p 236.00p 589
19/11/2012 237.71p 239.00p 233.28p 236.00p 13299
16/11/2012 235.00p 239.00p 235.00p 235.00p 3000
15/11/2012 240.60p 240.60p 237.00p 238.50p 5598
14/11/2012 240.50p 240.50p 237.00p 238.50p 6563
13/11/2012 240.00p 240.60p 237.00p 238.50p 10579
12/11/2012 240.00p 240.00p 237.00p 240.00p 12505
09/11/2012 240.00p 240.00p 236.00p 240.00p 25491
08/11/2012 240.00p 240.00p 234.00p 240.00p 14244
07/11/2012 238.00p 240.00p 231.00p 236.00p 126485
06/11/2012 244.00p 247.00p 230.00p 233.50p 86286
05/11/2012 231.76p 232.00p 225.00p 227.00p 7305
02/11/2012 226.00p 230.00p 220.75p 220.75p 7664
01/11/2012 221.44p 231.76p 221.44p 226.00p 1589
31/10/2012 232.00p 232.00p 221.20p 226.00p 54940
30/10/2012 230.32p 232.00p 227.00p 227.00p 9887
29/10/2012 230.00p 230.56p 221.20p 226.00p 13032
26/10/2012 230.56p 230.56p 226.00p 226.00p 1678
25/10/2012 230.00p 237.20p 220.25p 220.25p 24740
24/10/2012 237.20p 237.20p 234.00p 234.00p 4000
23/10/2012 240.00p 241.00p 231.00p 240.00p 4727
22/10/2012 240.00p 240.00p 236.04p 238.00p 49250
19/10/2012 240.00p 241.00p 235.00p 241.00p 104554
18/10/2012 230.60p 240.00p 230.60p 235.00p 4094
17/10/2012 230.00p 240.00p 229.80p 236.00p 152439
16/10/2012 230.00p 232.00p 205.20p 225.00p 51357
15/10/2012 243.55p 243.55p 230.00p 235.00p 11158
12/10/2012 245.00p 250.95p 235.00p 236.00p 46765
11/10/2012 245.00p 253.50p 245.00p 246.50p 29448
10/10/2012 254.75p 258.00p 245.00p 258.00p 8999
09/10/2012 245.00p 256.40p 243.25p 251.75p 77762
08/10/2012 240.00p 243.25p 239.00p 241.50p 7998
05/10/2012 230.00p 240.00p 228.50p 238.00p 1695341
04/10/2012 230.29p 231.43p 225.00p 228.50p 105200
03/10/2012 232.80p 232.80p 225.00p 228.50p 9209
02/10/2012 232.00p 236.00p 229.00p 231.00p 28433
01/10/2012 237.00p 242.80p 232.00p 236.00p 52827
28/09/2012 232.00p 245.88p 230.00p 236.00p 129182
27/09/2012 224.80p 230.00p 220.00p 228.00p 190451
26/09/2012 218.00p 223.50p 214.88p 220.50p 31604
25/09/2012 213.88p 214.87p 209.00p 209.00p 927
24/09/2012 200.00p 208.91p 200.00p 204.50p 141502
21/09/2012 206.50p 206.50p 204.00p 204.00p 5000
20/09/2012 204.96p 205.00p 203.00p 203.00p 5609
19/09/2012 205.00p 205.00p 201.24p 203.00p 12649
18/09/2012 190.50p 202.10p 181.14p 201.50p 870290
17/09/2012 195.00p 201.80p 193.00p 195.50p 24900
14/09/2012 202.00p 202.00p 191.14p 198.00p 11892
13/09/2012 205.00p 205.00p 193.44p 199.00p 11466
12/09/2012 195.20p 203.32p 195.20p 201.00p 3548
11/09/2012 200.00p 203.40p 195.00p 201.00p 12473
10/09/2012 206.25p 207.00p 202.00p 206.00p 4325
07/09/2012 207.38p 208.80p 204.30p 207.00p 4822
06/09/2012 202.00p 207.20p 202.00p 206.00p 301123
05/09/2012 210.00p 210.00p 202.00p 206.00p 37097
04/09/2012 205.60p 207.10p 204.50p 204.50p 11691
03/09/2012 199.00p 205.60p 199.00p 204.00p 38590
31/08/2012 187.00p 210.00p 187.00p 203.00p 124141
30/08/2012 177.00p 187.00p 175.00p 182.50p 169901
29/08/2012 170.00p 171.00p 170.00p 171.00p 7706
28/08/2012 177.00p 177.00p 170.14p 173.50p 4872
24/08/2012 175.95p 175.95p 170.14p 173.50p 0
23/08/2012 175.95p 175.95p 170.14p 173.50p 10571
22/08/2012 175.95p 175.95p 173.50p 173.50p 4050
21/08/2012 170.00p 173.50p 170.00p 173.50p 1277
20/08/2012 170.00p 173.50p 170.00p 173.50p 1206
17/08/2012 173.50p 173.76p 173.50p 173.50p 560000
16/08/2012 173.50p 173.50p 173.50p 173.50p 58417
15/08/2012 170.00p 173.50p 170.00p 173.50p 6843
14/08/2012 170.35p 173.50p 170.00p 173.50p 8685
13/08/2012 170.35p 173.50p 170.35p 173.50p 182
10/08/2012 176.65p 176.65p 170.35p 173.50p 5795
09/08/2012 171.00p 173.50p 171.00p 173.50p 3800
08/08/2012 175.84p 179.55p 175.00p 177.00p 13000
07/08/2012 181.65p 181.75p 178.50p 179.50p 48916
06/08/2012 175.35p 181.65p 175.35p 178.50p 4151
03/08/2012 180.00p 180.00p 173.56p 177.50p 7497
02/08/2012 180.00p 180.00p 174.00p 177.00p 27300
01/08/2012 177.00p 178.50p 175.25p 177.50p 260646
31/07/2012 182.00p 183.00p 175.00p 177.50p 40250
30/07/2012 183.50p 183.50p 179.50p 179.50p 1000
27/07/2012 182.48p 182.48p 177.50p 179.50p 11269
26/07/2012 182.84p 182.84p 180.50p 180.50p 2730
25/07/2012 178.00p 182.00p 170.40p 180.00p 79081
24/07/2012 178.00p 179.25p 170.16p 175.00p 11825
23/07/2012 186.00p 188.40p 179.00p 181.50p 14886
20/07/2012 189.00p 189.00p 185.00p 187.50p 5064
19/07/2012 190.00p 190.00p 188.50p 188.50p 10455
18/07/2012 189.00p 195.00p 188.75p 190.00p 60695
17/07/2012 182.00p 185.00p 181.96p 184.50p 488808
16/07/2012 177.80p 182.00p 176.06p 181.00p 10511
13/07/2012 180.00p 182.00p 179.00p 179.00p 12443
12/07/2012 186.00p 190.90p 175.00p 176.50p 58833
11/07/2012 188.00p 188.00p 186.00p 187.00p 9800
10/07/2012 174.75p 193.00p 174.00p 189.00p 148472
09/07/2012 173.00p 173.00p 169.00p 169.00p 959
06/07/2012 173.50p 173.50p 169.00p 169.00p 5500
05/07/2012 173.00p 173.00p 168.50p 168.50p 91822
04/07/2012 169.08p 169.08p 169.00p 169.00p 2083

*Close Price adjusted for both dividends and splits