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
  +10.00p +1.69% 601.00p 600.50p 603.00p 604.50p 591.50p 598.00p 146,900.00 14:39:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 53.9 17.5 17.5 34.4 537.83

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
22 Mar 2017599.5-0.50-0.08%590602101,084
21 Mar 2017600+3.00+0.50%587.5604281,639
20 Mar 2017597+8.00+1.36%587.5600139,322
17 Mar 2017589+1.00+0.17%575594106,951
16 Mar 2017588+18.00+3.16%567590140,821
15 Mar 2017570-20.00-3.39%567593.51,119,642
14 Mar 2017590-9.00-1.50%585.5600108,428
13 Mar 2017599-11.50-1.88%597614.5196,962
10 Mar 2017610.5-0.50-0.08%601615164,193
09 Mar 2017611+3.00+0.49%60061557,205
08 Mar 20176080.000.00%600615106,990
07 Mar 2017608+5.00+0.83%590614.5107,537
06 Mar 2017603-1.50-0.25%59060880,766
03 Mar 2017604.5+2.00+0.33%598611.5107,421
02 Mar 2017602.5-6.00-0.99%595615130,335
01 Mar 2017608.5+1.50+0.25%601.5613.547,137
28 Feb 2017607-3.00-0.49%597614.599,350
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 Week590.00604.50563.500.0000101k343k207k11.001.86%
1 Month605.00615.00563.500.000047k1M187k-4.00-0.66%
3 Months550.00622.00535.000.000042k1M153k51.009.27%
6 Months530.00636.50515.000.000040k1M157k71.0013.40%
1 Year390.25636.50390.250.00005k23M256k210.7554.00%
3 Years360.00636.50305.000.0000023M147k241.0066.94%
5 Years107.50636.5098.000.0000024M144k493.50459.07%
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:20170328 13:58:17