SMS.L - Smart Metering Systems plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020545.00545.46530.00536.00536.00227,401
23 Jan 2020554.00554.00534.00536.00536.00144,009
22 Jan 2020544.00553.50543.00545.00545.00508,667
21 Jan 2020542.00549.50540.75541.00541.00656,160
20 Jan 2020578.00578.00545.00550.00550.00392,180
17 Jan 2020551.50574.00546.96572.00572.00592,426
16 Jan 2020536.00554.00534.68550.00550.00393,111
15 Jan 2020555.00558.50532.50535.00535.00266,068
14 Jan 2020557.50564.50545.33553.50553.50358,998
13 Jan 2020550.00558.00544.03551.50551.50220,559
10 Jan 2020558.00558.00539.00548.00548.00122,798
09 Jan 2020541.00557.50541.00547.00547.00989,591
08 Jan 2020560.00560.00542.50555.50555.50117,630
07 Jan 2020546.50559.00538.06555.00555.00137,051
06 Jan 2020541.50552.50538.50546.00546.00126,004
03 Jan 2020550.50559.50542.50552.00552.00176,323
02 Jan 2020567.50573.44551.00557.00557.00128,045
31 Dec 2019568.00572.50558.50565.00565.00124,361
30 Dec 2019565.00578.00563.50565.00565.00131,328
27 Dec 2019568.50573.00557.61568.00568.00238,657
24 Dec 2019565.50568.00563.50565.00565.00163,210
23 Dec 2019565.00565.00552.50561.00561.00299,467
20 Dec 2019563.50567.17553.00556.00556.00372,046
19 Dec 2019559.50571.00557.12567.00567.00299,521
18 Dec 2019560.00571.00556.50564.00564.00536,531
17 Dec 2019572.00581.00564.15569.50569.50288,488
16 Dec 2019587.00587.00576.38579.00579.00140,246
13 Dec 2019570.00592.00570.00580.00580.00306,522
12 Dec 2019530.50578.00530.50571.00571.00154,255
11 Dec 2019535.00550.00535.00549.50549.50979,841
10 Dec 2019545.00549.50538.50548.00548.00724,729
09 Dec 2019530.00550.00525.90544.50544.50132,234
06 Dec 2019510.00536.50510.00532.00532.00167,088
05 Dec 2019505.50524.00505.50521.00521.00113,395
04 Dec 2019526.00551.50509.00521.00521.00162,666
03 Dec 2019550.50552.00534.00534.00534.00145,305
02 Dec 2019542.00553.50533.63550.50550.50742,774
29 Nov 2019524.00543.00524.00543.00543.00136,177
28 Nov 2019536.00544.00525.50530.50530.50980,591
27 Nov 2019520.00547.50520.00542.00542.00701,995
26 Nov 2019512.00534.00507.43532.50532.50622,712
25 Nov 2019512.00516.50500.00509.00509.00391,686
22 Nov 2019511.50519.44510.50514.00514.00130,214
21 Nov 2019510.00519.00508.50513.00513.00139,469
20 Nov 2019516.00532.00506.50514.00514.00311,849
19 Nov 2019505.00513.50505.00508.50508.50415,158
18 Nov 2019506.50516.50498.20505.00505.00237,127
15 Nov 2019494.20510.00494.20504.50504.50149,475
14 Nov 2019510.00510.00494.80503.00503.00172,725
13 Nov 2019494.00503.00494.00499.40499.4045,407
12 Nov 2019498.00508.82493.40500.00500.00152,099
11 Nov 2019495.20508.07495.20500.00500.00439,767
08 Nov 2019512.00512.00498.89510.00510.00129,999
07 Nov 2019499.00511.00496.00500.00500.00114,097
06 Nov 2019500.00513.50491.60498.00498.00121,907
05 Nov 2019484.40499.40484.00499.40499.40170,095
04 Nov 2019474.40498.80471.80490.00490.00218,549
01 Nov 2019480.00480.00461.00470.40470.40164,128
31 Oct 2019467.60478.38463.00475.00475.00218,681
30 Oct 2019460.80479.90451.20479.20479.20195,613
29 Oct 2019455.80467.00452.87460.00460.0083,520
28 Oct 2019451.40466.58450.84459.80459.80363,883
25 Oct 2019459.80466.58450.40457.40457.40256,919
24 Oct 2019470.20471.46455.60458.80458.80200,291
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
*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