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
  +8.50p +1.60% 538.50p 535.00p 537.50p 540.50p 525.00p 529.50p 346,995 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 53.9 17.5 17.5 30.8 481.90

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017538.5+8.50+1.60%525540.5346,995
25 May 2017530-10.00-1.85%524540.5247,588
24 May 2017540-13.00-2.35%537.5565359,920
23 May 2017553-14.50-2.56%552570194,708
22 May 2017567.5+2.00+0.35%564572.5136,718
19 May 2017565.5-1.50-0.26%563.5575128,135
18 May 2017567+2.00+0.35%555.5575126,394
17 May 20175650.000.00%561.5574.5259,546
16 May 2017565+10.00+1.80%556571319,525
15 May 2017555+4.50+0.82%546.5556.5142,586
12 May 2017550.5-1.50-0.27%543.5552.5171,593
11 May 2017552-1.50-0.27%545557128,436
10 May 2017553.5-3.50-0.63%551.5560365,485
09 May 2017557-1.50-0.27%551575148,607
08 May 2017558.5-4.50-0.80%556.5568.5537,329
05 May 2017563-5.00-0.88%560572.547,327
04 May 2017568+2.00+0.35%561570.5123,467
03 May 2017566-1.00-0.18%5625701,204,312
02 May 2017567+15.00+2.72%548568.5241,072
28 Apr 2017552+4.00+0.73%540.5555190,376
27 Apr 2017548-5.00-0.90%540560177,161
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 Week5755755240.0000128k360k213k-36.5-6.35%
1 Month5455755240.000047k1M267k-6.5-1.19%
3 Months6016155240.000047k1M222k-62.5-10.40%
6 Months5686225200.000040k1M175k-29.5-5.19%
1 Year410.5636.54020.00005k3M186k12831.18%
3 Years396636.53050.0000023M152k142.535.98%
5 Years145636.51390.0000024M150k393.5271.38%
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:40 V: D:20170527 12:01:35