SMS.L - Smart Metering Systems plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Oct 20192.3 Dividend
23 Oct 2019467.40479.80456.80461.20458.90235,891
22 Oct 2019464.60475.00461.00474.80472.4384,862
21 Oct 2019457.00464.60453.60464.60462.28157,279
18 Oct 2019453.80458.20449.00457.00454.72630,926
17 Oct 2019446.40470.20446.40454.20451.93279,744
16 Oct 2019455.40456.10448.40452.00449.75866,201
15 Oct 2019439.80454.40439.80453.00450.74953,135
14 Oct 2019425.00440.00414.38439.00436.81458,663
11 Oct 2019408.40434.40408.40434.00431.84279,622
10 Oct 2019404.40416.00404.00413.40411.34422,718
09 Oct 2019401.00415.00396.00415.00412.93581,806
08 Oct 2019415.00415.00399.80402.20400.19212,068
07 Oct 2019407.40414.00398.00414.00411.94772,551
04 Oct 2019410.00411.60405.00409.00406.961,098,925
03 Oct 2019407.00411.80400.00411.80409.751,077,067
02 Oct 2019406.20410.20400.00407.00404.971,181,818
01 Oct 2019402.00418.00397.20411.00408.956,148,026
30 Sep 2019380.00414.20377.60402.00400.001,936,247
27 Sep 2019370.20379.20366.20378.00376.11266,288
26 Sep 2019358.00370.00355.40368.00366.16714,559
25 Sep 2019348.60366.60346.00360.00358.202,662,997
24 Sep 2019318.00346.00314.81342.80341.094,550,705
23 Sep 2019318.40323.80308.00310.00308.452,636,011
20 Sep 2019332.00332.00318.40318.60317.01701,944
19 Sep 2019339.80342.00322.00330.00328.351,969,046
18 Sep 2019359.00359.00332.00339.00337.314,574,024
17 Sep 2019396.60398.00347.20360.00358.203,242,155
16 Sep 2019458.00458.40426.60437.00434.82299,316
13 Sep 2019470.00471.00458.80462.00459.70304,968
12 Sep 2019469.60473.20467.40469.60467.26488,924
11 Sep 2019467.00473.60467.00470.00467.66593,492
10 Sep 2019467.40471.00460.40470.00467.66191,498
09 Sep 2019461.20469.40455.00467.80465.47256,150
06 Sep 2019465.00470.00456.20459.60457.31121,527
05 Sep 2019457.00465.70448.60464.00461.69745,838
04 Sep 2019455.00456.60446.80454.60452.33273,387
03 Sep 2019456.80460.00447.60450.40448.1589,940
02 Sep 2019460.00473.60457.20458.40456.11246,592
30 Aug 2019459.80459.80448.80452.80450.54211,053
29 Aug 2019453.40456.00440.40452.80450.5494,509
28 Aug 2019462.80462.80437.00451.40449.15163,731
27 Aug 2019461.60463.80451.80452.00449.75111,419
23 Aug 2019452.80463.60450.94461.40459.10842,126
22 Aug 2019450.00456.20445.60451.60449.35222,331
21 Aug 2019454.40457.00448.20448.80446.56288,849
20 Aug 2019458.80475.00453.00454.00451.74164,114
19 Aug 2019455.80463.80451.00454.60452.33181,847
16 Aug 2019450.00459.80450.00455.60453.3353,558
15 Aug 2019460.00462.00451.80452.60450.34371,014
14 Aug 2019452.40465.20452.40463.00460.691,348,545
13 Aug 2019452.60463.80451.00461.80459.50266,015
12 Aug 2019458.80464.00452.00452.60450.34323,682
09 Aug 2019463.80463.80450.20451.00448.75271,431
08 Aug 2019463.40464.60455.40463.60461.2994,545
07 Aug 2019470.20476.60461.40463.40461.09218,785
06 Aug 2019478.20478.20467.40468.60466.26733,440
05 Aug 2019476.60480.20472.20475.60473.23192,247
02 Aug 2019488.00491.00470.60478.20475.82606,247
01 Aug 2019500.00508.50475.00483.00480.592,011,945
31 Jul 2019513.00529.40500.50502.00499.503,453,367
30 Jul 2019527.00527.00512.35518.00515.42148,937
29 Jul 2019520.00520.50506.19515.00512.43105,736
26 Jul 2019512.50516.00510.50514.00511.4457,698
25 Jul 2019523.50523.50508.00514.00511.44295,291
24 Jul 2019521.00531.50520.00525.00522.38207,551
23 Jul 2019511.50529.50511.50518.50515.91217,472
22 Jul 2019512.50524.50511.50519.50516.9197,824
19 Jul 2019510.00514.50500.00508.00505.47295,563
18 Jul 2019515.00515.00507.00511.00508.45120,604
17 Jul 2019500.00519.00500.00509.50506.96568,683
16 Jul 2019504.00504.00494.40501.00498.501,203,256
15 Jul 2019502.00509.50499.20501.00498.50136,862
12 Jul 2019503.50512.50497.40503.00500.49131,262
11 Jul 2019525.00525.00493.20504.00501.49215,937
10 Jul 2019529.50532.00512.50516.00513.43129,449
09 Jul 2019520.50538.00517.50538.00535.32196,724
08 Jul 2019527.00541.50524.00531.00528.35118,620
05 Jul 2019539.00546.00520.00542.50539.7963,201
04 Jul 2019536.00547.00525.00537.50534.8255,323
03 Jul 2019522.00544.50522.00542.50539.79137,192
02 Jul 2019531.50535.50526.50531.00528.35132,541
01 Jul 2019525.50536.50524.50524.50521.88119,408
28 Jun 2019512.00533.00512.00531.00528.35176,419
27 Jun 2019518.00529.50514.50523.50520.89126,200
26 Jun 2019505.00522.50505.00519.00516.41132,725
25 Jun 2019510.00511.00503.00503.50500.99111,445
24 Jun 2019505.50520.50505.50516.50513.92106,034
21 Jun 2019507.50520.50502.50517.00514.42241,046
20 Jun 2019505.00515.00502.50506.00503.48164,725
19 Jun 2019518.50523.50504.00504.00501.49141,726
18 Jun 2019510.00523.00498.20521.50518.90266,440
17 Jun 2019510.00510.00492.80500.00497.51751,131
14 Jun 2019505.00507.00499.40500.00497.51449,199
13 Jun 2019510.00510.00497.20505.00502.481,170,397
12 Jun 2019488.40500.50488.40497.00494.52293,611
11 Jun 2019495.20495.20484.80489.20486.76176,466
10 Jun 2019504.50504.50487.40487.40484.97130,311
07 Jun 2019483.60495.80482.60485.40482.9893,483
06 Jun 2019509.50512.00490.60492.60490.14253,736
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more