Structural Monitoring Systems Plc Historical Data - SMN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.75862068966	0.725	0.725	0.675	47372	0.70767582	DE
4	0.165	30.5555555556	0.54	0.785	0.54	84298	0.67060404	DE
12	0.325	85.5263157895	0.38	0.785	0.33	77210	0.5079268	DE
26	0.27	62.0689655172	0.435	0.785	0.33	68922	0.45695009	DE
52	-0.075	-9.61538461538	0.78	0.81	0.33	63168	0.52978662	DE
156	0.03	4.44444444444	0.675	1.3	0.3	95669	0.61398427	DE
260	-0.18	-20.3389830508	0.885	1.3	0.235	101752	0.58831595	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1723702500	0.6899999	0	0.00	0.71	0.71	0.6899999	33775
1723616100	0.6899999	-0.015	-2.13	0.6899999	0.6899999	0.675	49629
1723529700	0.705	0.005	0.71	0.6949999	0.705	0.6899999	38861
1723443300	0.7	-0.02	-2.78	0.71	0.715	0.7	42366
1723184100	0.72	0	0.00	0.71	0.72	0.71	44413
1723097700	0.72	0	0.00	0.725	0.725	0.71	61591
1723011300	0.72	-0.0125	-1.71	0.74	0.75	0.72	78185
1722924900	0.7325	-0.0025	-0.34	0.725	0.7325	0.71	70676
1722838500	0.735	0	0.00	0.75	0.785	0.725	184624
1722579300	0.735	-0.01	-1.34	0.745	0.745	0.7	198603
1722492900	0.745	0.08	12.03	0.7	0.76	0.7	84953
1722406500	0.665	0.04	6.40	0.65	0.75	0.65	255482
1722320100	0.625	0	0.00	0.61	0.625	0.605	80248
1722233700	0.625	0.045	7.76	0.585	0.625	0.585	72651
1721974500	0.58	0	0.00	0.585	0.585	0.5699999	20003
1721888100	0.58	0.02	3.57	0.58	0.58	0.58	6201
1721801700	0.56	-0.005	-0.88	0.5649999	0.575	0.55	29760
1721715300	0.5649999	-0.025	-4.24	0.595	0.595	0.5649999	19291
1721628900	0.59	0.005	0.85	0.59	0.59	0.555	53249
1721369700	0.585	0.01	1.74	0.59	0.59	0.5649999	60311
1721283300	0.575	0.03	5.50	0.54	0.6	0.54	234858
1721196900	0.545	0	0.00	0.56	0.5699999	0.535	35234
1721110500	0.545	0.0275	5.31	0.525	0.575	0.525	138622
1721024100	0.5175	0.0375	7.81	0.48	0.53	0.465	65766
1720764900	0.48	0.01	2.13	0.475	0.48	0.465	13485
1720678500	0.47	-0.03	-6.00	0.485	0.485	0.47	50824
1720592100	0.5	-0.005	-0.99	0.485	0.5	0.485	16022
1720505700	0.505	0.005	1.00	0.5	0.5125	0.495	31380
1720419300	0.5	0.03	6.38	0.47	0.5	0.47	11319
1720160100	0.47	0.05	11.90	0.415	0.475	0.415	163962
1720073700	0.42	0.0100001	2.44	0.42	0.42	0.42	55156
1719987300	0.4099999	0.0199999	5.13	0.415	0.415	0.405	13178
1719900900	0.39	-0.03	-7.14	0.42	0.43	0.39	103780
1719814500	0.42	0.035	9.09	0.4	0.425	0.4	84742
1719555300	0.385	0.01	2.67	0.39	0.4	0.385	219238
1719468900	0.375	0	0.00	0.3875	0.395	0.375	73876
1719382500	0.375	-0.005	-1.32	0.38	0.3975	0.375	187878
1719296100	0.38	-0.02	-5.00	0.395	0.395	0.38	74365
1719209700	0.4	-0.015	-3.61	0.405	0.415	0.395	57398
1718950500	0.415	0.0050001	1.22	0.405	0.415	0.4	22796
1718864100	0.4099999	-0.005	-1.20	0.4099999	0.4099999	0.4099999	4229
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Structural Monitoring Systems Plc (SMN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Structural Monitoring Systems Plc (SMN) Historical

Structural Monitoring Systems Plc (SMN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History