SMNStructural Monitoring Systems Plc05/23/19 16:10
LAST:

 0.8250		CHANGE:
 0.04		OPEN:
0.8500		HIGH:
0.8500		ASK:
0.8450		VOLUME:
28,868
CHANGE(%):
4.62		PREV:
0.8650		LOW:
0.8250		BID:
0.8250		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/23/190.85000.85000.82500.825028,8680
05/22/190.83000.86500.82500.865053,3160
05/21/190.81500.84000.81500.825041,6570
05/20/190.79000.80000.77500.795025,4470
05/17/190.80000.81000.78500.785013,2810
05/16/190.79000.82000.78000.820049,6540
05/15/190.80000.82500.79000.790041,2960
05/14/190.80500.80500.80500.805020,7690
05/13/190.81000.82500.80500.82507,5210
05/10/190.82000.82000.80500.805018,4540
FUNDAMENTALS
Sector:Capital Goods
Industry:
52wk range:0.74 - 1.33
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
COMP7,751-350.45
DJI25,777-1010.39
SP5002,856-80.28
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-10.08
BDI1,200494.26
HSI30,063-2530.83