SMSSmart Metering Systems Plc03/29/2017
LAST:

 590.0
CHANGE:
 12.50
OPEN:
599.0
HIGH:
615.0
ASK:
0.0
VOLUME:
723,708
CHANGE(%):
2.07
PREV:
602.5
LOW:
587.0
BID:
550.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/29/17599.0615.0587.0590.0723,7080
03/28/17598.0609.5591.5602.5504,4970
03/27/17578.5600.0570.5591.0134,7500
03/24/17581.0586.5563.5567.5173,5350
03/23/17585.0598.0575.0576.0343,1790
03/22/17590.0602.0590.0599.5101,0840
03/21/17590.0604.0587.2600.0280,7900
03/20/17594.0601.3587.5597.0139,3220
03/17/17575.0594.0575.0589.0106,9510
03/16/17567.0590.0567.0588.0140,8210
FUNDAMENTALS
Sector:
Industry:
52wk range:387.25 - 638.69
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
COMP5,90580.13
DJI20,705450.22
SP5002,36650.22
DAX12,256530.44
FTSE7,370-40.06
NI22519,063-1540.80
CAC405,090210.41
GLD1,25320.19
BDI1,200494.26
HSI24,301-910.37