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
  +3.50p +0.53% 660.00p 660.00p 660.50p 664.00p 652.00p 652.00p 143,531 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 67.2 18.2 17.3 38.1 594.15

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017660+3.50+0.53%652664143,531
21 Sep 2017656.5+7.00+1.08%645669.5168,074
20 Sep 2017649.5+6.00+0.93%642.5651206,742
19 Sep 2017643.5-5.00-0.77%618.5652526,271
18 Sep 2017648.5-51.50-7.36%642699428,169
15 Sep 2017700-5.50-0.78%696704356,956
14 Sep 2017705.50006+5.50+0.79%694710351,993
13 Sep 2017700+9.50+1.38%682.5700725,142
12 Sep 2017690.5-9.50-1.36%665703685,789
11 Sep 20177000.000.00%699.5709.5157,504
08 Sep 2017700-7.00-0.99%698710107,948
07 Sep 2017707-3.50-0.49%701.49993708.555,126
06 Sep 2017710.5-4.50-0.63%707.50006716.586,270
05 Sep 2017715-3.50-0.49%708.5723.5200,361
04 Sep 2017718.5+2.00+0.28%700.49993722.5116,265
01 Sep 2017716.5+15.50+2.21%698718.99993156,595
31 Aug 2017701+1.00+0.14%685.5703.49993146,548
30 Aug 20177000.000.00%69870192,824
29 Aug 2017700+3.00+0.43%698.570064,127
25 Aug 2017697-0.50-0.07%69570563,054
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 Week704704618.5658.7616168k526k337k-44-6.25%
1 Month705723.5618.5686.130855k725k247k-45-6.38%
3 Months521723.5506.5640.117055k725k189k13926.68%
6 Months581723.5456581.625747k2M228k7913.60%
1 Year545723.5456575.260440k2M193k11521.10%
3 Years361.75723.5305457.2239023M172k298.2582.45%
5 Years232723.5194404.4994024M160k428184.48%
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:20170925 02:53:37