ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Structural Monitoring Systems Plc

Structural Monitoring Systems Plc (SMN)

0.59
0.00
(0.00%)
Closed 23 July 4:00PM
Period †ChangeChange %OpenHighLowAvg. Daily VolVWAP
10.1122.91666666670.480.60.4651069580.55930393DE
40.18545.67901234570.4050.60.375845700.45788678DE
120.21557.33333333330.3750.60.33770930.40981156DE
260.10521.64948453610.4850.60.33639190.41482394DE
52-0.12-16.90140845070.710.830.33619750.52890295DE
1560.18545.67901234570.4051.30.3990430.61323022DE
260-0.11-15.71428571430.71.30.2351034790.59182198DE

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

DateCloseChangeChange %OpenHighLowVolume
17213697000.5850.011.740.590.590.564999960311
17212833000.5750.035.500.540.60.54234858
17211969000.54500.000.560.56999990.53535234
17211105000.5450.02755.310.5250.5750.525138622
17210241000.51750.03757.810.480.530.46565766
17207649000.480.012.130.4750.480.46513485
17206785000.47-0.03-6.000.4850.4850.4750824
17205921000.5-0.005-0.990.4850.50.48516022
17205057000.5050.0051.000.50.51250.49531380
17204193000.50.036.380.470.50.4711319
17201601000.470.0511.900.4150.4750.415163962
17200737000.420.01000012.440.420.420.4255156
17199873000.40999990.01999995.130.4150.4150.40513178
17199009000.39-0.03-7.140.420.430.39103780
17198145000.420.0359.090.40.4250.484742
17195553000.3850.012.670.390.40.385219238
17194689000.37500.000.38750.3950.37573876
17193825000.375-0.005-1.320.380.39750.375187878
17192961000.38-0.02-5.000.3950.3950.3874365
17192097000.4-0.015-3.610.4050.4150.39557398
17189505000.4150.00500011.220.4050.4150.422796
17188641000.4099999-0.005-1.200.40999990.40999990.40999994229
17187777000.4150.0153.750.40.420.436618
17186913000.4-0.015-3.610.420.420.3962534
17186049000.4150.025.060.390.4150.3928091
17183457000.39500.000.390.3950.3955870
17182593000.3950.0051.280.3950.41750.39559167
17181729000.39-0.01-2.500.390.390.3927477
17180865000.4-0.025-5.880.4250.4250.483429
17177409000.4250.0051.190.4350.4350.409999984503
17176545000.420.0823.530.3950.4750.395513153
17175681000.34-0.01-2.860.340.34499990.33109833
17174817000.350.012.940.340.360.3432754
17173953000.34-0.015-4.230.350.350.3426862
17171361000.3550.0051.430.350.3550.3399199
17170497000.35-0.01-2.780.360.3650.335112252
17169633000.36-0.005-1.370.370.370.3616699
17168769000.365-0.005-1.350.3650.3650.36515834
17167905000.37-0.02-5.130.380.3850.3737993
17165313000.390.012.630.390.390.394596
17164449000.38-0.005-1.300.380.380.3739317
17163585000.3850.0154.050.380.390.37539792
17162721000.37-0.015-3.900.390.390.3747104
17161857000.3850.0154.050.370.3950.3673216
17159265000.370.038.820.360.37750.36164776
17158401000.34-0.01-2.860.34749990.3550.33172741
17157537000.350.0154.480.350.3550.3579831
17156673000.335-0.045-11.840.370.370.33164260
17155809000.3800.000.380.380.381429
17153217000.380.0154.110.3750.3850.372515727
17152353000.365-0.02-5.190.380.380.36515461
17151489000.38500.000.3750.3850.36531728
17150625000.385-0.005-1.280.380.3850.3810389
17149761000.3900.000.390.390.390
17147169000.390.0359.860.360.390.3657180
17146305000.3550.0051.430.360.360.3540891
17145441000.35-0.02-5.410.360.360.3540983
17144577000.37-0.02-5.130.390.390.3761729
17143713000.3900.000.3750.390.34289528
17141121000.390.0051.300.380.390.3853441
17139393000.38500.000.380.3850.3815171
17138529000.38500.000.3850.3850.38512329
17137665000.38500.000.3850.3850.3855000
17135073000.385-0.025-6.100.390.3950.37118735

Your Recent History

Delayed Upgrade Clock