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
  -5.00p -0.88% 562.50p 561.00p 563.00p 571.50p 561.00p 565.00p 139,969.00 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 53.9 17.5 17.5 32.2 503.38

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017562.5-5.00-0.88%561571.5139,969
20 Apr 2017567.5+2.00+0.35%563574179,321
19 Apr 2017565.5-2.50-0.44%564573118,245
18 Apr 2017568-14.00-2.41%566584.5207,110
13 Apr 2017582-6.00-1.02%580599104,689
12 Apr 2017588-3.00-0.51%586597127,982
11 Apr 2017591-3.50-0.59%59060085,808
10 Apr 2017594.5+8.50+1.45%588.5605112,185
07 Apr 2017586-7.50-1.26%58559648,068
06 Apr 2017593.5-0.50-0.08%587600125,055
05 Apr 2017594+15.00+2.59%58359493,460
04 Apr 2017579-4.00-0.69%57860248,268
03 Apr 2017583+1.50+0.26%58059088,190
31 Mar 2017581.5+1.50+0.26%580590.592,846
30 Mar 2017580-10.00-1.69%580597119,605
29 Mar 2017590-12.50-2.07%587615723,708
28 Mar 2017602.5+11.50+1.95%591.5609.5524,497
27 Mar 2017591+23.50+4.14%570.5596136,472
24 Mar 2017567.5-8.50-1.48%563.5586.5173,535
23 Mar 2017576-23.50-3.92%575598343,179
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 Week583.50584.50561.000.0000118k207k168k-21.00-3.60%
1 Month581.00615.00561.000.000048k724k173k-18.50-3.18%
3 Months560.50622.00550.000.000047k1M176k2.000.36%
6 Months556.00622.00515.000.000040k1M148k6.501.17%
1 Year428.00636.50395.000.00005k3M169k134.5031.43%
3 Years378.50636.50305.000.0000023M149k184.0048.61%
5 Years115.00636.50115.000.0000024M146k447.50389.13%
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:43 V: D:20170423 17:58:29