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
  -3.00p -0.37% 805.00p 804.00p 805.00p 808.00p 800.00p 805.00p 62,374 13:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 67.2 18.2 17.3 46.5 905.23

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20188080.000.00%806819.00006153,525
17 Jan 20188080.000.00%803818.00006298,048
16 Jan 2018808+13.00+1.64%794821600,444
15 Jan 2018795-19.00-2.33%793817.00006185,577
12 Jan 2018813.99993-16.00-1.93%812.99993832234,988
11 Jan 2018830+8.00+0.97%814.99993837249,905
10 Jan 2018822+2.00+0.24%814.99993834266,132
09 Jan 2018820.00006-14.00-1.68%812.99993854203,982
08 Jan 2018834-11.00-1.30%829854174,977
05 Jan 2018844.99993-5.00-0.59%841847.99993120,333
04 Jan 2018850.00006-5.00-0.58%842860184,781
03 Jan 2018855-5.00-0.58%849.00006864150,525
02 Jan 2018860-14.50-1.66%856900272,358
29 Dec 2017874.5+22.50+2.64%854890.5141,334
28 Dec 2017852.00006+33.00+4.03%821.5855116,516
27 Dec 2017819.00006+20.00+2.50%801.50006840952,122
22 Dec 2017799+36.50+4.79%765.4999379978,494
21 Dec 2017762.5+7.50+0.99%756.5765.49993620,111
20 Dec 2017755.00006-9.00-1.18%747774.5945,950
19 Dec 2017764-8.00-1.04%756.00006771117,500
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 Week832832793807.3192154k600k295k-27-3.25%
1 Month765.5900765.5824.642478k952k258k39.55.16%
3 Months806.5900692777.592854k2M289k-1.5-0.19%
6 Months573.5900572.5741.534654k2M241k231.540.37%
1 Year576.5900456653.360047k2M230k228.539.64%
3 Years371900305503.502925523M199k434116.98%
5 Years242.5900203454.3517024M166k562.5231.96%
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:20180119 13:48:39