livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Smart Metering Systems - (SMS) share price history


Smart Metering Systems share priceSMS share price tradesSMS Fundamentals watchlistADD to watchlist
Smart Metering Systems - (SMS) share price history
Date Open High Low Close Volume
09/07/2020 629.00 630.00 615.76 616.00 91,424
08/07/2020 633.00 633.00 607.00 620.00 133,661
07/07/2020 595.00 622.00 595.00 619.00 51,594
06/07/2020 635.00 635.00 601.00 610.00 79,470
03/07/2020 590.00 631.00 588.00 618.00 278,166
02/07/2020 605.00 606.00 573.83 592.00 54,930
01/07/2020 571.00 595.50 569.00 579.00 186,717
30/06/2020 598.00 599.00 574.00 592.00 115,452
29/06/2020 598.00 598.00 573.00 575.00 198,707
26/06/2020 592.70 592.70 579.00 581.00 38,786
25/06/2020 586.00 591.00 571.00 580.00 63,126
24/06/2020 584.00 591.56 569.00 587.00 68,851
23/06/2020 599.00 599.00 562.00 578.50 121,040
22/06/2020 566.00 592.00 555.09 578.00 159,360
19/06/2020 591.03 591.03 565.00 566.00 97,878
18/06/2020 590.00 600.00 575.00 579.00 84,017
17/06/2020 613.00 615.00 586.00 586.00 151,581
16/06/2020 590.72 616.00 585.00 606.00 211,797
15/06/2020 583.72 590.00 577.00 581.00 117,878
12/06/2020 588.00 598.00 570.00 595.00 96,828
11/06/2020 614.00 614.00 576.00 584.00 80,104
09/06/2020 594.00 598.00 561.00 567.00 170,693
08/06/2020 612.30 612.30 572.79 575.00 98,753
05/06/2020 605.00 605.00 574.00 587.00 63,280
04/06/2020 600.00 607.00 586.00 588.00 181,166
03/06/2020 608.00 608.00 578.00 594.00 193,629
02/06/2020 620.00 620.00 585.00 594.00 294,305
01/06/2020 631.00 642.00 594.04 602.00 241,410
29/05/2020 604.00 633.00 604.00 630.00 657,897
28/05/2020 595.00 610.00 587.50 600.00 292,944

Smart Metering Systems - (SMS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z