Smart Metering Systems PLC Historical Data - SMS.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Smart Metering Systems PLC (SMS.GB)
Smart Metering Systems PLC (SMS.GB) Historical

Smart Metering Systems PLC (SMS.GB)

0.00

0.00

(0.00%)

Closed April 27 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	955	955	952.07	1338	955	DE
12	0	0	955	965	943	7077	951.22287217	DE
26	0	0	620	975	617.4	8005	930.8120484	DE
52	0	0	755	975	565	5830	860.68904757	DE
156	0	0	845	1034.68	565	3484	850.32390742	DE
260	0	0	490.12	1034.68	309.32	3814	723.40007785	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145160	965	0	0.00	965	965	965	0
1714058760	965	0	0.00	965	965	965	0
1713972360	965	10	1.05	955	965	955	0
1713886080	955	0	0.00	965	965	955	0
1713799740	955	0	0.00	965	965	955	0
1713537600	955	0	0.00	955	955	955	0
1713453960	955	0	0.00	965	965	955	0
1713365220	955	0	0.00	955	955	955	0
1713281160	955	0	0.00	955	955	955	0
1713192300	955	0	0.00	955	955	952.18	200
1712936040	955	0	0.00	955	955	952.18	1852
1712845920	955	0	0.00	955	955	955	0
1712759940	955	0	0.00	955	955	955	0
1712673480	955	0	0.00	955	955	955	0
1712587140	955	0	0.00	955	955	952.18	1002
1712327640	955	0	0.00	955	955	955	0
1712244240	955	0	0.00	955	955	952.09	691
1712155560	955	0	0.00	955	955	952.14	3400
1712068740	955	0	0.00	955	955	952.07	880
1711639860	955	0	0.00	955	955	952.03	26
1711553820	955	0	0.00	955	955	952.07	6404
1711467240	955	0	0.00	955	955	952.07	3450
1711380660	955	0	0.00	955	955	952.07	11987
1711122060	955	0	0.00	955	955	952.07	5561
1711035240	955	0	0.00	955	955	952.07	1000
1710952140	955	0	0.00	955	955	950.07	5800
1710865740	955	0	0.00	955	955	951.07	12460
1710779340	955	0	0.00	955	955	950.07	4897
1710516900	955	20	2.14	955	955	950.07	975
1710434040	935	-20	-2.09	955	955	935	0
1710347340	955	0	0.00	955	955	949.07	2573
1710260820	955	0	0.00	955	955	949.07	616
1710171660	955	10	1.06	955	965	949.07	71
1709911920	945	0	0.00	955	955	945	2646
1709825700	945	0	0.00	955	955	945	2030
1709739540	945	0	0.00	945	948.14	945	1706
1709652840	945	0	0.00	955	955	945	86494
1709569680	945	0	0.00	945	955	945	3914
1709307480	945	0	0.00	945	947.26	945	783
1709220960	945	0	0.00	945	947.26	945	244
1709134320	945	0	0.00	945	947.13	945	7698
1709051280	945	0	0.00	945	946.12	945	500
1708961460	945	0	0.00	955	955	945	156
1708702320	945	0	0.00	945	955	945	890
1708616220	945	0	0.00	945	947.72	945	3820
1708529820	945	0	0.00	945	950.3	945	1353
1708443300	945	0	0.00	945	950.45	945	841
1708356840	945	0	0.00	945	945	945	0
1708097640	945	0	0.00	951.76	955	945	2
1708011780	945	-10	-1.05	945	950.12	945	1861
1707925020	955	0	0.00	955	955	943	53087
1707841740	955	0	0.00	955	955	950.12	7629
1707752160	955	0	0.00	955	955	950.12	3398
1707493020	955	0	0.00	955	955	950.2	1262
1707406320	955	0	0.00	955	955	950.04	22849
1707323580	955	0	0.00	955	955	950.04	31000
1707236760	955	0	0.00	955	955	955	0
1707150420	955	0	0.00	955	955	950.04	2106
1706891340	955	0	0.00	955	955	951.07	4186
1706804820	955	0	0.00	955	955	951.07	571
1706718540	955	0	0.00	955	955	955	0
1706632080	955	0	0.00	955	955	955	0
1706542200	955	0	0.00	945	955	945	1567

Smart Metering Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions