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
  +40.00p +6.77% 631.00p 629.00p 630.00p 634.00p 587.00p 595.00p 387,151 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Gas Water & Utilities 79.6 18.0 16.2 39.0 710.17

Smart Metering (SMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018631+40.00+6.77%587634387,151
19 Sep 2018591-4.00-0.67%561599425,520
18 Sep 2018595-13.00-2.14%594613474,184
17 Sep 2018608+10.00+1.67%600608189,399
14 Sep 2018598-7.00-1.16%591607145,651
13 Sep 20186050.000.00%594614108,102
12 Sep 2018605-2.00-0.33%595620142,465
11 Sep 2018607-3.00-0.49%60062092,387
10 Sep 2018610+9.00+1.50%597617133,894
07 Sep 2018601-11.00-1.80%597629128,788
06 Sep 2018612-2.00-0.33%605623236,126
05 Sep 2018614-9.00-1.44%605631147,983
04 Sep 2018623+6.00+0.97%617630254,164
03 Sep 2018617+15.00+2.49%595622189,392
31 Aug 2018602+2.00+0.33%590611498,009
30 Aug 2018600-16.00-2.60%587617279,648
29 Aug 2018616-11.00-1.75%612629139,109
28 Aug 2018627+6.00+0.97%623650180,767
24 Aug 2018621-8.00-1.27%619633283,240
23 Aug 2018629-5.00-0.79%622649169,892
22 Aug 2018634-1.00-0.16%620642199,034
21 Aug 2018635-14.00-2.16%623656791,045
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 Week608634561596.6964108k474k269k233.78%
1 Month632650561607.428592k498k222k-1-0.16%
3 Months741780561642.978668k791k194k-110-14.84%
6 Months706845561718.155356k2M208k-75-10.62%
1 Year645900561737.034454k2M230k-14-2.17%
3 Years340900305557.475925523M232k29185.59%
5 Years350900287.25505.07324424M185k28180.29%
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:30 V: D:20180921 01:44:30