SMSSmart Metering Systems Plc09/21/2017
LAST:

 656.5
CHANGE:
 7.00
OPEN:
645.0
HIGH:
669.5
ASK:
750.0
VOLUME:
168,074
CHANGE(%):
1.08
PREV:
649.5
LOW:
641.1
BID:
600.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/17645.0669.5641.1656.5168,0740
09/20/17642.5651.0642.5649.5206,7420
09/19/17647.5652.0618.5643.5526,2710
09/18/17699.0699.0642.0648.5440,6690
09/15/17704.0704.0692.8700.0356,9560
09/14/17694.0710.0694.0705.5350,2180
09/13/17682.5700.0682.5700.0725,1420
09/12/17681.0703.0661.3690.5675,1270
09/11/17701.0710.0699.5700.0157,5040
09/08/17703.0710.9698.0700.0107,9480
FUNDAMENTALS
Sector:
Industry:
52wk range:455.25 - 723.97
SYMBOL HISTORY
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
COMP6,423-330.52
DJI22,359-530.24
SP5002,501-80.30
DAX12,600310.25
FTSE7,264-80.11
NI22520,259-880.43
CAC405,267260.49
GLD1,291-100.75
BDI1,200494.26
HSI27,873-2380.85