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
  +10.50p +1.82% 588.50p 589.00p 592.50p 592.50p 571.50p 585.00p 61,056.00 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 53.9 17.5 17.5 33.7 526.64

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2017588.5+10.50+1.82%571.5592.561,056
13 Jan 2017578-2.50-0.43%575.559465,044
12 Jan 2017580.5+0.50+0.09%570590.556,525
11 Jan 2017580-6.00-1.02%570589.579,151
10 Jan 2017586+6.50+1.12%570592.5127,151
09 Jan 2017579.5+23.50+4.23%548582153,298
06 Jan 2017556+9.50+1.74%535558190,219
05 Jan 2017546.5+10.50+1.96%539549.5137,431
04 Jan 2017536-4.50-0.83%535.554959,559
03 Jan 2017540.50.000.00%53555092,286
30 Dec 2016540.50.000.00%53555564,888
29 Dec 2016540.5-4.50-0.83%539.555572,393
28 Dec 2016545-1.50-0.27%540.5553.559,497
23 Dec 2016546.5+2.50+0.46%545.5554.58,171
22 Dec 20165440.000.00%535.555339,801
21 Dec 2016544-0.50-0.09%538.5555160,124
20 Dec 2016544.5+0.50+0.09%536552.5118,858
19 Dec 20165440.000.00%537.5550270,824
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 Week548.00594.00548.00581.214657k153k96k40.507.39%
1 Month550.00594.00535.00555.04838k271k103k38.507.00%
3 Months555.00594.00515.00540.87408k443k127k33.506.04%
6 Months430.00636.50420.00529.72748k775k162k158.5036.86%
1 Year329.875636.50329.875444.49558k23M254k258.62578.40%
3 Years320.25636.50300.25387.2757024M179k268.2583.76%
5 Years92.00636.5090.50348.3059024M142k496.50539.67%
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:30 V: D:20170117 00:47:08