S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Structural Monitoring Systems Plc (SMN)
Structural Monitoring Systems Plc (SMN) Historical

SMN Structural Monitoring Systems Plc

0.37

-0.015 (-3.90%)

May 21 2024 - Closed

Delayed by 20 minutes

SMN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.385	0.015	4.05%	0.37	0.395	0.36	73,216
May 17 2024	0.37	0.03	8.82%	0.36	0.3775	0.36	164,776
May 16 2024	0.34	-0.01	-2.86%	0.3475	0.355	0.33	172,741
May 15 2024	0.35	0.015	4.48%	0.35	0.355	0.35	79,831
May 14 2024	0.335	-0.045	-11.84%	0.37	0.37	0.33	164,260
May 13 2024	0.38	0.00	0.00%	0.38	0.38	0.38	1,429
May 10 2024	0.38	0.015	4.11%	0.375	0.385	0.3725	15,727
May 09 2024	0.365	-0.02	-5.19%	0.38	0.38	0.365	15,461
May 08 2024	0.385	0.00	0.00%	0.375	0.385	0.365	31,728
May 07 2024	0.385	-0.005	-1.28%	0.38	0.385	0.38	10,389
May 06 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0.00
May 03 2024	0.39	0.035	9.86%	0.36	0.39	0.36	57,180
May 02 2024	0.355	0.005	1.43%	0.36	0.36	0.35	40,891
May 01 2024	0.35	-0.02	-5.41%	0.36	0.36	0.35	40,983
Apr 30 2024	0.37	-0.02	-5.13%	0.39	0.39	0.37	61,729
Apr 29 2024	0.39	0.00	0.00%	0.375	0.39	0.34	289,528
Apr 26 2024	0.39	0.005	1.30%	0.38	0.39	0.38	53,441
Apr 24 2024	0.385	0.00	0.00%	0.38	0.385	0.38	15,171
Apr 23 2024	0.385	0.00	0.00%	0.385	0.385	0.385	12,329
Apr 22 2024	0.385	0.00	0.00%	0.385	0.385	0.385	5,000
Apr 19 2024	0.385	-0.025	-6.10%	0.39	0.395	0.37	118,735
Apr 18 2024	0.41	0.02	5.13%	0.40	0.41	0.40	11,768
Apr 17 2024	0.39	0.005	1.30%	0.385	0.405	0.385	21,131
Apr 16 2024	0.385	-0.015	-3.75%	0.40	0.40	0.385	22,216
Apr 15 2024	0.40	0.00	0.00%	0.395	0.40	0.39	8,524
Apr 12 2024	0.40	0.00	0.00%	0.39	0.42	0.39	64,634
Apr 11 2024	0.40	-0.005	-1.23%	0.40	0.40	0.40	4,250
Apr 10 2024	0.405	0.005	1.25%	0.405	0.405	0.405	8,328
Apr 09 2024	0.40	-0.005	-1.23%	0.4075	0.4075	0.40	25,537
Apr 08 2024	0.405	-0.01	-2.41%	0.40	0.41	0.385	116,697
Apr 05 2024	0.415	-0.005	-1.19%	0.415	0.415	0.415	9,453
Apr 04 2024	0.42	0.00	0.00%	0.42	0.42	0.42	11,998
Apr 03 2024	0.42	0.00	0.00%	0.42	0.42	0.42	17,777
Apr 02 2024	0.42	-0.01	-2.33%	0.395	0.422	0.395	55,015
Mar 28 2024	0.43	0.01	2.38%	0.43	0.4475	0.43	70,144
Mar 27 2024	0.42	-0.01	-2.33%	0.43	0.435	0.42	48,439
Mar 26 2024	0.43	-0.01	-2.27%	0.43	0.43	0.425	48,549
Mar 25 2024	0.44	0.02	4.76%	0.42	0.44	0.42	42,414
Mar 22 2024	0.42	-0.01	-2.33%	0.43	0.46	0.42	94,388
Mar 21 2024	0.43	-0.03	-6.52%	0.45	0.45	0.43	8,760
Mar 20 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0.00
Mar 19 2024	0.46	0.00	0.00%	0.46	0.46	0.45	37,895
Mar 18 2024	0.46	0.01	2.22%	0.45	0.465	0.45	11,306
Mar 15 2024	0.45	0.015	3.45%	0.44	0.47	0.44	153,263
Mar 14 2024	0.435	-0.005	-1.14%	0.44	0.44	0.425	34,763
Mar 13 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0.00
Mar 12 2024	0.44	0.04	10.00%	0.40	0.447	0.40	146,348
Mar 11 2024	0.40	0.00	0.00%	0.39	0.40	0.39	31,426
Mar 07 2024	0.40	0.01	2.56%	0.385	0.40	0.385	17,705
Mar 06 2024	0.39	-0.01	-2.50%	0.40	0.405	0.39	31,026
Mar 05 2024	0.40	0.00	0.00%	0.405	0.415	0.40	24,058
Mar 04 2024	0.40	0.00	0.00%	0.38	0.40	0.38	60,888
Mar 03 2024	0.40	-0.03	-6.98%	0.425	0.425	0.39	102,248
Feb 29 2024	0.43	0.005	1.18%	0.425	0.43	0.385	149,947
Feb 28 2024	0.425	0.045	11.84%	0.37	0.425	0.345	135,360
Feb 27 2024	0.38	-0.005	-1.30%	0.385	0.40	0.37	211,068
Feb 26 2024	0.385	0.01	2.67%	0.375	0.395	0.375	181,555
Feb 25 2024	0.375	-0.03	-7.41%	0.405	0.43	0.375	103,695
Feb 22 2024	0.405	-0.01	-2.41%	0.41	0.41	0.40	40,551
Feb 21 2024	0.415	-0.01	-2.35%	0.42	0.42	0.415	4,780
Feb 20 2024	0.425	0.015	3.66%	0.41	0.425	0.41	9,696

Structural Monitoring Sy...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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