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
12/04/2024 953.00 954.00 952.00 952.00 13,922
11/04/2024 952.00 954.00 952.00 953.00 20,314
10/04/2024 953.00 954.00 952.18 954.00 8,338
09/04/2024 952.00 954.00 952.00 954.00 11,970
08/04/2024 954.00 954.00 952.18 954.00 59,095
05/04/2024 951.00 958.93 951.00 952.00 29,734
04/04/2024 952.00 953.84 951.00 951.00 21,166
03/04/2024 952.00 954.00 952.00 952.00 46,025
02/04/2024 953.00 953.00 952.00 953.00 368,740
28/03/2024 953.00 953.00 952.00 952.00 213,376
27/03/2024 953.00 955.00 952.00 952.00 1,687,175
26/03/2024 952.00 954.00 952.00 954.00 100,093
25/03/2024 954.00 954.00 952.00 952.00 31,445
22/03/2024 954.00 955.00 952.00 952.00 205,923
21/03/2024 951.00 953.00 950.00 951.00 156,756
20/03/2024 952.00 952.68 948.84 950.00 430,933
19/03/2024 952.00 953.00 951.00 952.00 211,901
18/03/2024 950.00 953.00 950.00 953.00 513,106
15/03/2024 951.00 951.00 950.00 951.00 40,878
14/03/2024 951.00 951.00 949.14 950.00 170,258
13/03/2024 949.00 951.00 949.00 950.00 371,310
12/03/2024 953.00 953.00 948.00 950.00 541,453
11/03/2024 952.00 952.00 949.00 949.00 65,576
08/03/2024 950.00 950.00 949.00 949.00 117,222
07/03/2024 950.00 950.00 948.00 949.00 93,736
06/03/2024 947.00 950.00 947.00 948.00 50,885
05/03/2024 947.00 950.00 947.00 948.00 157,914
04/03/2024 950.00 950.00 947.00 950.00 533,146
01/03/2024 948.00 949.00 947.00 949.00 111,465
29/02/2024 948.00 949.00 947.00 947.00 352,240

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