SMNStructural Monitoring Systems Plc04/20/18 16:10
LAST:

 1.150
CHANGE:
 0.02
OPEN:
1.150
HIGH:
1.160
ASK:
1.160
VOLUME:
27,119
CHANGE(%):
1.77
PREV:
1.130
LOW:
1.135
BID:
1.150
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/181.1501.1601.1351.15027,1190
04/19/181.1501.1501.1301.13048,4900
04/18/181.1301.1601.1301.15051,1670
04/17/181.1701.1701.1251.12540,1370
04/16/181.1651.1801.1651.17059,3090
04/13/181.1501.1751.1501.17585,8020
04/12/181.1401.1601.1301.14599,6730
04/11/181.1401.1401.0851.13094,5210
04/10/181.0801.1301.0551.06046,8860
04/09/181.0301.1401.0301.110184,3170
FUNDAMENTALS
Sector:Capital Goods
Industry:
52wk range:0.90 - 2.07
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23