SMIN.L
Smiths Group plc
13:27:20
2590 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2579
Day High₺2600
SMIN.L: Smiths Group plc Historical Data
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 594.6818
CLOSE 595.3943
Low
LOW 534.58
High
HIGH 687.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/24/1995 | 563.26 | 564.28 | 562.23 | 564.28 |
| 07/25/1995 | 566.33 | 568.38 | 564.28 | 568.38 |
| 07/26/1995 | 568.38 | 574.52 | 568.38 | 572.47 |
| 07/27/1995 | 570.42 | 572.47 | 567.35 | 568.38 |
| 07/28/1995 | 570.42 | 570.42 | 566.33 | 569.4 |
| 07/31/1995 | 569.4 | 571.45 | 568.38 | 568.38 |
| 08/01/1995 | 567.35 | 567.35 | 558.13 | 558.13 |
| 08/02/1995 | 558.13 | 562.23 | 558.13 | 562.23 |
| 08/03/1995 | 562.23 | 562.23 | 562.23 | 562.23 |
| 08/04/1995 | 562.23 | 562.23 | 557.11 | 557.11 |
| 08/07/1995 | 557.11 | 557.11 | 555.06 | 555.06 |
| 08/08/1995 | 555.06 | 555.06 | 549.94 | 549.94 |
| 08/09/1995 | 549.94 | 549.94 | 547.89 | 547.89 |
| 08/10/1995 | 547.89 | 547.89 | 547.89 | 547.89 |
| 08/11/1995 | 547.89 | 547.89 | 547.89 | 547.89 |
| 08/14/1995 | 546.87 | 547.89 | 540.72 | 547.89 |
| 08/15/1995 | 540.72 | 540.72 | 534.58 | 534.58 |
| 08/16/1995 | 546.87 | 546.87 | 537.65 | 543.8 |
| 08/17/1995 | 543.8 | 546.87 | 543.8 | 546.87 |
| 08/18/1995 | 548.92 | 555.06 | 546.87 | 546.87 |
| 08/21/1995 | 548.92 | 567.35 | 547.89 | 567.35 |
| 08/22/1995 | 566.33 | 567.35 | 566.33 | 567.35 |
| 08/23/1995 | 567.35 | 568.38 | 567.35 | 568.38 |
| 08/24/1995 | 568.38 | 569.4 | 568.38 | 569.4 |
| 08/25/1995 | 569.4 | 569.4 | 569.4 | 569.4 |
| 08/28/1995 | 569.4 | 569.4 | 569.4 | 569.4 |
| 08/29/1995 | 569.4 | 571.45 | 568.38 | 571.45 |
| 08/30/1995 | 571.45 | 571.45 | 571.45 | 571.45 |
| 08/31/1995 | 572.47 | 575.54 | 572.47 | 575.54 |
| 09/01/1995 | 575.54 | 575.54 | 570.42 | 570.42 |
| 09/04/1995 | 570.42 | 573.5 | 569.4 | 573.5 |
| 09/05/1995 | 574.52 | 579.64 | 574.52 | 579.64 |
| 09/06/1995 | 580.66 | 581.69 | 580.66 | 581.69 |
| 09/07/1995 | 581.69 | 583.74 | 581.69 | 583.74 |
| 09/08/1995 | 583.74 | 587.83 | 583.74 | 586.81 |
| 09/11/1995 | 586.81 | 598.07 | 586.81 | 596.03 |
| 09/12/1995 | 596.03 | 596.03 | 587.83 | 587.83 |
| 09/13/1995 | 587.83 | 587.83 | 587.83 | 587.83 |
| 09/14/1995 | 587.83 | 587.83 | 587.83 | 587.83 |
| 09/15/1995 | 586.81 | 586.81 | 586.81 | 586.81 |
| 09/18/1995 | 587.83 | 591.93 | 585.79 | 590.91 |
| 09/19/1995 | 590.91 | 593.98 | 590.91 | 593.98 |
| 09/20/1995 | 593.98 | 593.98 | 593.98 | 593.98 |
| 09/21/1995 | 595 | 596.03 | 593.98 | 596.03 |
| 09/22/1995 | 596.03 | 596.03 | 595 | 596.03 |
| 09/25/1995 | 596.03 | 596.03 | 593.98 | 593.98 |
| 09/26/1995 | 593.98 | 597.05 | 593.98 | 597.05 |
| 09/27/1995 | 597.05 | 597.05 | 596.03 | 596.03 |
| 09/28/1995 | 596.03 | 597.05 | 596.03 | 597.05 |
| 09/29/1995 | 596.03 | 596.03 | 596.03 | 596.03 |
| 10/02/1995 | 596.03 | 596.03 | 596.03 | 596.03 |
| 10/03/1995 | 597.05 | 603.19 | 597.05 | 603.19 |
| 10/04/1995 | 603.19 | 619.58 | 603.19 | 611.39 |
| 10/05/1995 | 611.39 | 611.39 | 609.34 | 609.34 |
| 10/06/1995 | 606.27 | 606.27 | 604.22 | 604.22 |
| 10/09/1995 | 603.19 | 603.19 | 599.1 | 599.1 |
| 10/10/1995 | 599.1 | 599.1 | 585.79 | 585.79 |
| 10/11/1995 | 585.79 | 585.79 | 577.59 | 577.59 |
| 10/12/1995 | 577.59 | 577.59 | 577.59 | 577.59 |
| 10/13/1995 | 577.59 | 578.62 | 577.59 | 578.62 |
| 10/16/1995 | 577.59 | 577.59 | 572.47 | 574.52 |
| 10/17/1995 | 575.54 | 575.54 | 573.5 | 574.52 |
| 10/18/1995 | 573.5 | 579.64 | 572.47 | 579.64 |
| 10/19/1995 | 578.62 | 579.64 | 575.54 | 575.54 |
| 10/20/1995 | 575.54 | 575.54 | 572.47 | 572.47 |
| 10/23/1995 | 575.54 | 575.54 | 575.54 | 575.54 |
| 10/24/1995 | 575.54 | 582.71 | 575.54 | 578.62 |
| 10/25/1995 | 590.91 | 598.07 | 590.91 | 593.98 |
| 10/26/1995 | 592.95 | 592.95 | 588.86 | 588.86 |
| 10/27/1995 | 584.76 | 587.83 | 584.76 | 587.83 |
| 10/30/1995 | 587.83 | 589.88 | 587.83 | 589.88 |
| 10/31/1995 | 589.88 | 593.98 | 589.88 | 593.98 |
| 11/01/1995 | 593.98 | 606.27 | 593.98 | 605.24 |
| 11/02/1995 | 605.24 | 609.34 | 605.24 | 609.34 |
| 11/03/1995 | 609.34 | 613.44 | 605.24 | 608.32 |
| 11/06/1995 | 599.1 | 599.1 | 596.03 | 596.03 |
| 11/07/1995 | 596.03 | 598.07 | 596.03 | 598.07 |
| 11/08/1995 | 596.03 | 603.19 | 596.03 | 601.15 |
| 11/09/1995 | 601.15 | 603.19 | 600.12 | 600.12 |
| 11/10/1995 | 600.12 | 600.12 | 597.05 | 597.05 |
| 11/13/1995 | 597.05 | 597.05 | 595 | 596.03 |
| 11/14/1995 | 596.03 | 611.39 | 596.03 | 608.32 |
| 11/15/1995 | 609.34 | 613.44 | 609.34 | 613.44 |
| 11/16/1995 | 613.44 | 613.44 | 612.41 | 612.41 |
| 11/17/1995 | 612.41 | 612.41 | 612.41 | 612.41 |
| 11/20/1995 | 613.44 | 613.44 | 611.39 | 611.39 |
| 11/21/1995 | 610.36 | 612.41 | 607.29 | 612.41 |
| 11/22/1995 | 613.44 | 614.46 | 612.41 | 612.41 |
| 11/23/1995 | 609.34 | 610.36 | 607.29 | 607.29 |
| 11/24/1995 | 607.29 | 608.32 | 607.29 | 608.32 |
| 11/27/1995 | 608.32 | 612.41 | 608.32 | 612.41 |
| 11/28/1995 | 614.46 | 620.6 | 614.46 | 614.46 |
| 11/29/1995 | 614.46 | 617.53 | 614.46 | 617.53 |
| 11/30/1995 | 617.53 | 621.63 | 617.53 | 621.63 |
| 12/01/1995 | 621.63 | 626.75 | 621.63 | 626.75 |
| 12/04/1995 | 626.75 | 628.8 | 623.68 | 623.68 |
| 12/05/1995 | 623.68 | 623.68 | 619.58 | 623.68 |
| 12/06/1995 | 623.68 | 627.77 | 621.63 | 627.77 |
| 12/07/1995 | 627.77 | 634.94 | 627.77 | 632.89 |
| 12/08/1995 | 632.89 | 632.89 | 630.85 | 630.85 |
| 12/11/1995 | 630.85 | 634.94 | 630.85 | 634.94 |
| 12/12/1995 | 635.97 | 635.97 | 632.89 | 633.92 |
| 12/13/1995 | 634.94 | 635.97 | 634.94 | 635.97 |
| 12/14/1995 | 636.99 | 653.38 | 636.99 | 652.35 |
| 12/15/1995 | 653.38 | 687.17 | 653.38 | 684.1 |
| 12/18/1995 | 675.91 | 675.91 | 656.45 | 660.54 |
| 12/19/1995 | 659.52 | 659.52 | 647.23 | 647.23 |
| 12/20/1995 | 652.35 | 657.47 | 652.35 | 654.4 |
| 12/21/1995 | 653.38 | 655.42 | 652.35 | 652.35 |
| 12/22/1995 | 652.35 | 654.4 | 652.35 | 653.38 |
| 12/25/1995 | 653.38 | 653.38 | 653.38 | 653.38 |
| 12/26/1995 | 653.38 | 653.38 | 653.38 | 653.38 |
| 12/27/1995 | 654.4 | 656.45 | 654.4 | 656.45 |
| 12/28/1995 | 656.45 | 656.45 | 654.4 | 654.4 |
| 12/29/1995 | 654.4 | 654.4 | 651.33 | 651.33 |