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
  +2.00p +0.28% 707.00p 704.50p 707.00p 710.50p 696.50p 706.50p 95,135 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 67.2 18.2 17.3 40.8 636.46

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017707+2.00+0.28%696.5710.595,135
17 Aug 2017705+9.00+1.29%694717.5195,542
16 Aug 2017696-24.00-3.33%688.5722.5296,469
15 Aug 2017719.99993+23.00+3.30%693719.99993248,958
14 Aug 2017697+43.00+6.57%657.5697164,979
11 Aug 2017654+9.50+1.47%625654.5291,942
10 Aug 2017644.5+17.50+2.79%618663.5194,066
09 Aug 2017627+2.50+0.40%611627299,301
08 Aug 2017624.5+16.00+2.63%610624.582,859
07 Aug 2017608.5+10.50+1.76%599.5619.5262,212
04 Aug 2017598-12.50-2.05%593.5610103,732
03 Aug 2017610.5-9.50-1.53%610.562158,118
02 Aug 2017620+7.50+1.22%606620164,815
01 Aug 2017612.5+1.00+0.16%607618.5123,333
31 Jul 2017611.5+11.50+1.92%592.5616.5147,308
28 Jul 2017600+1.00+0.17%585603147,386
27 Jul 2017599+9.00+1.53%572.5600.557,714
26 Jul 2017590+3.50+0.60%583.559488,638
25 Jul 2017586.5-0.50-0.09%577.5589.588,553
24 Jul 2017587+1.00+0.17%575.558790,882
21 Jul 2017586+11.00+1.91%573.5587.5164,739
20 Jul 2017575+10.00+1.77%561582.5154,535
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 Week646.5722.5625692.3588165k296k240k60.59.36%
1 Month573.5722.5572.5640.628858k299k164k133.523.28%
3 Months529.5722.5456548.936358k2M230k177.533.52%
6 Months614.5722.5456561.984047k2M216k92.515.05%
1 Year463722.5456557.382140k2M192k24452.70%
3 Years385.25722.5305446.0941023M167k321.7583.52%
5 Years173.5722.5170394.4712024M158k533.5307.49%
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:20170820 23:18:09