Structural Monitoring Systems Plc Historical Data - SMN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	5.12820512821	0.39	0.42	0.39	46628	0.39816165	DE
4	0.03	7.89473684211	0.38	0.475	0.33	76282	0.39188603	DE
12	-0.02	-4.6511627907	0.43	0.475	0.33	61115	0.38386493	DE
26	-0.105	-20.3883495146	0.515	0.53	0.33	56823	0.41271158	DE
52	-0.43	-51.1904761905	0.84	0.84	0.33	65891	0.58159955	DE
156	0.025	6.49350649351	0.385	1.3	0.3	98357	0.61110904	DE
260	-0.31	-43.0555555556	0.72	1.3	0.235	102138	0.59510093	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718777700	0.415	0.015	3.75	0.4	0.42	0.4	36618
1718691300	0.4	-0.015	-3.61	0.42	0.42	0.39	62534
1718604900	0.415	0.02	5.06	0.39	0.415	0.39	28091
1718345700	0.395	0	0.00	0.39	0.395	0.39	55870
1718259300	0.395	0.005	1.28	0.395	0.4175	0.395	59167
1718172900	0.39	-0.01	-2.50	0.39	0.39	0.39	27477
1718086500	0.4	-0.025	-5.88	0.425	0.425	0.4	83429
1717740900	0.425	0.005	1.19	0.435	0.435	0.4099999	84503
1717654500	0.42	0.08	23.53	0.395	0.475	0.395	513153
1717568100	0.34	-0.01	-2.86	0.34	0.3449999	0.33	109833
1717481700	0.35	0.01	2.94	0.34	0.36	0.34	32754
1717395300	0.34	-0.015	-4.23	0.35	0.35	0.34	26862
1717136100	0.355	0.005	1.43	0.35	0.355	0.33	99199
1717049700	0.35	-0.01	-2.78	0.36	0.365	0.335	112252
1716963300	0.36	-0.005	-1.37	0.37	0.37	0.36	16699
1716876900	0.365	-0.005	-1.35	0.365	0.365	0.365	15834
1716790500	0.37	-0.02	-5.13	0.38	0.385	0.37	37993
1716531300	0.39	0.01	2.63	0.39	0.39	0.39	4596
1716444900	0.38	-0.005	-1.30	0.38	0.38	0.37	39317
1716358500	0.385	0.015	4.05	0.38	0.39	0.375	39792
1716272100	0.37	-0.015	-3.90	0.39	0.39	0.37	47104
1716185700	0.385	0.015	4.05	0.37	0.395	0.36	73216
1715926500	0.37	0.03	8.82	0.36	0.3775	0.36	164776
1715840100	0.34	-0.01	-2.86	0.3474999	0.355	0.33	172741
1715753700	0.35	0.015	4.48	0.35	0.355	0.35	79831
1715667300	0.335	-0.045	-11.84	0.37	0.37	0.33	164260
1715580900	0.38	0	0.00	0.38	0.38	0.38	1429
1715321700	0.38	0.015	4.11	0.375	0.385	0.3725	15727
1715235300	0.365	-0.02	-5.19	0.38	0.38	0.365	15461
1715148900	0.385	0	0.00	0.375	0.385	0.365	31728
1715062500	0.385	-0.005	-1.28	0.38	0.385	0.38	10389
1714976100	0.39	0	0.00	0.39	0.39	0.39	0
1714716900	0.39	0.035	9.86	0.36	0.39	0.36	57180
1714630500	0.355	0.005	1.43	0.36	0.36	0.35	40891
1714544100	0.35	-0.02	-5.41	0.36	0.36	0.35	40983
1714457700	0.37	-0.02	-5.13	0.39	0.39	0.37	61729
1714371300	0.39	0	0.00	0.375	0.39	0.34	289528
1714112100	0.39	0.005	1.30	0.38	0.39	0.38	53441
1713939300	0.385	0	0.00	0.38	0.385	0.38	15171
1713852900	0.385	0	0.00	0.385	0.385	0.385	12329
1713766500	0.385	0	0.00	0.385	0.385	0.385	5000
1713507300	0.385	-0.025	-6.10	0.39	0.395	0.37	118735
1713420900	0.4099999	0.0199999	5.13	0.4	0.4099999	0.4	11768
1713334500	0.39	0.005	1.30	0.385	0.405	0.385	21131
1713248100	0.385	-0.015	-3.75	0.4	0.4	0.385	22216
1713161700	0.4	0	0.00	0.395	0.4	0.39	8524
1712902500	0.4	0	0.00	0.39	0.42	0.39	64634
1712816100	0.4	-0.005	-1.23	0.4	0.4	0.4	4250
1712729700	0.405	0.005	1.25	0.405	0.405	0.405	8328
1712643300	0.4	-0.015	-3.61	0.4074999	0.4074999	0.4	25537
1712553300	0.415	0	0.00	0.415	0.415	0.415	0
1712294100	0.415	-0.005	-1.19	0.415	0.415	0.415	9453
1712207700	0.42	0	0.00	0.42	0.42	0.42	11998
1712121300	0.42	0	0.00	0.42	0.42	0.42	17777
1712034900	0.42	-0.01	-2.33	0.395	0.422	0.395	55015
1711602900	0.43	0.01	2.38	0.43	0.4475	0.43	70144
1711516500	0.42	-0.01	-2.33	0.43	0.435	0.42	48439
1711430100	0.43	-0.01	-2.27	0.43	0.43	0.425	48549
1711343700	0.44	0.02	4.76	0.42	0.44	0.42	42414
1711084500	0.42	-0.01	-2.33	0.43	0.46	0.42	94388
1710998100	0.43	-0.03	-6.52	0.45	0.45	0.43	8760
1710911700	0.46	0	0.00	0.46	0.46	0.46	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Structural Monitoring Systems Plc (SMN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Structural Monitoring Systems Plc (SMN) Historical

Structural Monitoring Systems Plc (SMN)

Professional-Grade Tools, for Individual Investors.

Your Recent History