SMSSmart Metering Systems Plc06/18/2018
LAST:

 771.0
CHANGE:
 5.00
OPEN:
768.0
HIGH:
783.0
ASK:
0.0
VOLUME:
180,623
CHANGE(%):
0.65
PREV:
766.0
LOW:
765.0
BID:
755.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/18768.0783.0765.0771.0180,6230
06/15/18762.0783.0758.0766.0423,9360
06/14/18736.0762.0736.0759.0172,2090
06/13/18755.0761.0738.0738.0429,6040
06/12/18754.0760.0748.0753.0371,5870
06/11/18742.0766.0742.0756.0651,7870
06/08/18750.0764.0731.0740.0324,5640
06/07/18762.0781.0750.0754.0701,3300
06/06/18801.0802.0761.0786.0341,2620
06/05/18814.0819.0799.0803.0205,7360
FUNDAMENTALS
Sector:
Industry:
52wk range:455.25 - 900.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,74710.01
DJI24,987-1030.41
SP5002,774-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-20.12
BDI1,200494.26
HSI30,063-2530.83