SMNStructural Monitoring Systems Plc10/19/18 15:40
LAST:

 1.070
CHANGE:
 0.03
OPEN:
1.100
HIGH:
1.120
ASK:
1.120
VOLUME:
82,722
CHANGE(%):
2.73
PREV:
1.100
LOW:
1.070
BID:
1.070
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/181.1001.1201.0701.07082,7220
10/18/181.0451.1001.0451.10033,6560
10/17/181.0451.0451.0301.04046,0000
10/16/181.0351.0501.0251.02518,3440
10/15/181.0501.0501.0301.03561,5500
10/12/181.0451.0451.0401.0406,0000
10/11/181.0501.0551.0051.050163,4130
10/10/181.0601.0601.0351.06058,4050
10/09/181.0801.0801.0501.05522,9000
10/08/181.0951.1101.0951.11055,1010
FUNDAMENTALS
Sector:Capital Goods
Industry:
52wk range:0.86 - 1.70
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 12, 2004
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83