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
17/08/2022 956.00 958.00 927.00 927.00 122,545
16/08/2022 909.00 956.00 909.00 953.00 464,108
15/08/2022 930.00 937.00 926.00 926.00 263,735
12/08/2022 916.00 926.00 910.00 923.00 106,805
11/08/2022 920.00 925.00 904.96 921.00 116,023
10/08/2022 915.00 919.00 895.00 919.00 257,171
09/08/2022 910.00 920.00 902.00 905.00 127,082
08/08/2022 924.00 925.00 906.00 910.00 162,030
05/08/2022 928.00 934.00 911.00 920.00 217,891
04/08/2022 925.00 939.00 915.00 926.00 273,075
03/08/2022 920.00 937.00 918.00 925.00 247,248
02/08/2022 925.00 935.00 921.00 931.00 293,284
01/08/2022 940.00 944.00 928.00 931.00 92,757
29/07/2022 941.00 964.00 937.00 940.00 290,275
28/07/2022 913.00 949.00 913.00 940.00 304,417
27/07/2022 920.00 950.00 913.00 942.00 386,901
26/07/2022 882.00 916.00 879.00 912.00 401,567
25/07/2022 896.00 896.00 871.00 880.00 270,027
22/07/2022 877.00 897.00 877.00 886.00 424,118
21/07/2022 850.00 894.00 850.00 888.00 104,292
20/07/2022 888.00 895.00 875.00 886.00 79,191
19/07/2022 879.00 885.00 876.00 883.00 114,376
18/07/2022 871.00 885.00 868.00 883.00 142,223
15/07/2022 870.00 880.00 852.25 873.00 118,982
14/07/2022 845.00 867.00 843.00 855.00 94,172
13/07/2022 832.00 861.00 832.00 854.00 169,176
12/07/2022 853.00 867.00 841.00 854.00 130,634
11/07/2022 853.00 857.00 838.00 847.00 42,780
08/07/2022 849.00 866.00 847.00 855.00 167,788
07/07/2022 827.00 850.00 820.01 846.00 213,151

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

Sponsored Adverts