Share Name Share Symbol Market Type Share ISIN Share Description
Smart Metering Systems LSE:SMS London Ordinary Share GB00B4X1RC86 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.00p -0.68% 582.00p 580.50p 581.00p 585.00p 575.50p 584.50p 61,107 15:10:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 67.2 18.2 17.3 33.6 523.93

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017586+11.00+1.91%573.5587.5164,739
20 Jul 2017575+10.00+1.77%561582.5154,535
19 Jul 2017565+22.00+4.05%540.5567.5267,341
18 Jul 2017543+13.00+2.45%530.5545.5110,278
17 Jul 20175300.000.00%521.5532.577,825
14 Jul 2017530+1.00+0.19%514532.5142,014
13 Jul 2017529+5.50+1.05%525534170,081
12 Jul 2017523.5+14.50+2.85%517523.5195,113
11 Jul 2017509-10.50-2.02%506.553169,166
10 Jul 2017519.5-2.50-0.48%515.552689,597
07 Jul 2017522-8.00-1.51%518.5529.583,824
06 Jul 2017530-5.00-0.93%522539.5304,747
05 Jul 2017535+5.00+0.94%528.5539.5252,659
04 Jul 2017530+3.50+0.66%526.5534160,322
03 Jul 2017526.5-1.00-0.19%520.5529292,413
30 Jun 2017527.5+7.50+1.44%519527.5144,717
29 Jun 20175200.000.00%515523.5274,379
28 Jun 2017520+4.00+0.78%510.5532150,706
27 Jun 2017516-13.50-2.55%516531163,015
26 Jun 2017529.5+16.50+3.22%515534652,892
Download more Smart Metering Systems Historical Data

Smart Metering Systems (SMS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week521.5587.5521.50.000078k267k155k60.511.60%
1 Month518587.5506.50.000069k653k196k6412.36%
3 Months548587.54560.000047k2M265k346.20%
6 Months5906224560.000047k2M219k-8-1.36%
1 Year425636.54200.000040k2M190k15736.94%
3 Years395636.53050.0000023M164k18747.34%
5 Years179.5636.51700.0000024M156k402.5224.23%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170724 14:31:47