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
  +17.00p +2.88% 608.00p 603.50p 609.50p 610.00p 590.50p 591.00p 92,486.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 53.9 17.5 17.5 34.8 544.09

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017608+17.00+2.88%590.561092,486
23 Feb 2017591-20.00-3.27%585.5616126,383
22 Feb 2017611+0.50+0.08%599621.582,876
21 Feb 2017610.5-2.00-0.33%597622108,397
20 Feb 2017612.5-2.50-0.41%59762098,376
17 Feb 2017615+7.50+1.23%607620103,348
16 Feb 2017607.5+3.50+0.58%587620149,090
15 Feb 2017604+24.00+4.14%579605672,479
14 Feb 2017580+3.00+0.52%577.5588.5556,302
13 Feb 2017577-6.50-1.11%56559090,802
10 Feb 2017583.5+3.00+0.52%570590283,627
09 Feb 2017580.5+8.00+1.40%575589119,806
08 Feb 2017572.5+2.50+0.44%568.5575144,220
07 Feb 2017570+2.00+0.35%560.5575129,937
06 Feb 2017568+10.00+1.79%554575298,823
03 Feb 2017558-8.00-1.41%553.5575153,151
02 Feb 20175660.000.00%560.5569.561,103
01 Feb 2017566+3.50+0.62%556.556850,690
31 Jan 2017562.5+4.50+0.81%556.556977,611
30 Jan 2017558-1.50-0.27%552567.567,868
27 Jan 2017559.5+1.50+0.27%550565.556,055
26 Jan 2017558-11.50-2.02%552573129,486
25 Jan 2017569.5-5.50-0.96%569.5590197,435
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 Week614.50622.000.000.000083k126k104k-6.50-1.06%
1 Month560.50622.000.000.000051k672k172k47.508.47%
3 Months525.00622.000.000.000040k672k140k83.0015.81%
6 Months500.00636.500.000.000040k775k163k108.0021.60%
1 Year355.00636.500.000.00005k23M252k253.0071.27%
3 Years327.50636.500.000.0000023M147k280.5085.65%
5 Years116.00636.500.000.0000024M144k492.00424.14%
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:20170225 11:36:59