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
  +21.50p +3.06% 725.00p 724.50p 726.50p 726.00p 696.50p 703.00p 193,940 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 67.2 18.2 17.3 41.8 652.67

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017703.49993-5.50-0.78%693.5716.51,606,823
20 Nov 2017709-8.50-1.18%700721.5278,558
17 Nov 2017717.5-6.50-0.90%713.43811742562,278
16 Nov 2017724.00006+8.00+1.12%711734342,404
15 Nov 2017715.99993-11.50-1.58%713761.27624280,253
14 Nov 2017727.5-28.50-3.77%727.5796.46612427,418
13 Nov 2017756.00006-39.00-4.91%755.5808.04003312,688
10 Nov 2017795-12.50-1.55%787.5818.81945228,539
09 Nov 2017807.5+0.50+0.06%800.50006827424,833
08 Nov 2017807-7.00-0.86%800819.57513243,031
07 Nov 2017813.99993-6.00-0.73%803.00408828355,403
06 Nov 2017820.00006+20.00+2.50%798820.00006585,615
03 Nov 2017800+2.00+0.25%795816.41839240,006
02 Nov 2017798-18.00-2.21%790825.55877237,683
01 Nov 2017816.00006+8.00+0.99%797.90991835547,687
31 Oct 2017808+8.00+1.00%797818.00006301,957
30 Oct 2017800-5.00-0.62%786.00006809178,324
27 Oct 2017805+0.50+0.06%794.5806.73999159,037
26 Oct 2017804.5+9.50+1.19%780.99993807.5258,476
25 Oct 2017795+7.00+0.89%776.80175799300,129
24 Oct 2017788.00006+12.00+1.55%769.6864788.00006149,360
23 Oct 20177760.000.00%768.50006779.5211,606
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 Week727761.27626693.5709.9900279k2M614k-2-0.28%
1 Month785835693.5764.0335159k2M383k-60-7.64%
3 Months700835618.5736.030055k2M284k253.57%
6 Months565835456652.808355k2M251k16028.32%
1 Year548.5835456620.437140k2M212k176.532.18%
3 Years355835305484.3030023M188k370104.23%
5 Years242.5835194428.6407024M167k482.5198.97%
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:42 V: D:20171122 16:55:09